TR European Growth Trust (TRG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR European Growth Trust

Date Open High Low Close* Volume
05/10/2011 36.25p 36.38p 35.75p 36.38p 238424
04/10/2011 36.25p 36.31p 35.37p 35.69p 651296
03/10/2011 36.75p 37.47p 36.06p 37.47p 229360
30/09/2011 37.75p 38.37p 37.50p 37.67p 224200
29/09/2011 38.09p 38.33p 37.94p 38.33p 107888
28/09/2011 38.00p 38.37p 37.31p 37.69p 322720
27/09/2011 38.19p 38.50p 37.75p 38.28p 235080
26/09/2011 36.81p 38.12p 36.81p 37.19p 292632
23/09/2011 37.72p 37.72p 35.75p 37.06p 762136
22/09/2011 38.25p 38.25p 37.50p 37.50p 544792
21/09/2011 38.94p 38.97p 38.50p 38.50p 29640
20/09/2011 38.87p 39.50p 38.87p 39.50p 292968
19/09/2011 39.25p 39.25p 38.87p 39.20p 200784
16/09/2011 40.00p 40.31p 39.72p 40.00p 691592
15/09/2011 39.13p 40.31p 39.13p 40.25p 167576
14/09/2011 38.75p 39.00p 38.41p 38.41p 275824
13/09/2011 37.50p 38.25p 37.34p 38.09p 107984
12/09/2011 37.50p 38.19p 37.34p 37.50p 77576
09/09/2011 40.66p 40.66p 39.63p 39.63p 299480
08/09/2011 41.44p 41.62p 40.50p 41.27p 190672
07/09/2011 41.22p 41.50p 41.13p 41.50p 122376
06/09/2011 40.50p 40.97p 39.91p 39.91p 220240
05/09/2011 41.72p 41.75p 40.50p 40.73p 213096
02/09/2011 42.44p 42.47p 42.15p 42.31p 434536
01/09/2011 43.50p 43.50p 42.39p 43.22p 36512
31/08/2011 42.00p 42.91p 41.91p 42.88p 172456
30/08/2011 41.00p 41.97p 41.00p 41.67p 153048
26/08/2011 40.63p 40.97p 39.78p 40.22p 287088
25/08/2011 41.00p 41.47p 40.63p 41.03p 250584
24/08/2011 40.56p 41.00p 40.00p 40.52p 212568
23/08/2011 40.66p 42.03p 40.05p 40.22p 209688
22/08/2011 39.34p 40.56p 39.16p 39.88p 183016
19/08/2011 39.81p 40.38p 39.25p 40.38p 180928
18/08/2011 41.78p 42.47p 39.75p 40.94p 656200
17/08/2011 42.03p 43.06p 42.03p 43.06p 43472
16/08/2011 42.00p 42.59p 42.00p 42.38p 320104
15/08/2011 42.50p 43.66p 42.50p 43.00p 194128
12/08/2011 41.06p 42.47p 41.06p 42.25p 305224
11/08/2011 40.25p 41.22p 40.13p 40.81p 397224
10/08/2011 40.75p 42.25p 39.25p 39.25p 1206784
09/08/2011 40.47p 40.97p 38.66p 40.47p 838448
08/08/2011 41.28p 43.03p 41.06p 41.42p 792192
05/08/2011 44.25p 44.25p 42.88p 43.13p 398072
04/08/2011 47.13p 47.32p 45.50p 45.50p 738592
03/08/2011 47.59p 47.81p 47.08p 47.08p 351848
02/08/2011 49.13p 49.19p 48.31p 49.13p 536432
01/08/2011 50.13p 50.13p 49.00p 49.00p 564424
29/07/2011 49.50p 50.22p 49.38p 50.00p 486176
28/07/2011 50.06p 50.58p 50.00p 50.42p 575072
27/07/2011 51.38p 51.38p 50.70p 50.70p 27856
26/07/2011 51.65p 51.71p 51.38p 51.56p 198440
25/07/2011 51.25p 51.54p 51.00p 51.39p 221440
22/07/2011 51.00p 51.97p 50.68p 51.94p 142136
21/07/2011 50.53p 51.33p 50.37p 51.25p 477048
20/07/2011 50.69p 50.97p 50.13p 50.63p 327568
19/07/2011 50.25p 50.46p 49.69p 50.25p 667944
18/07/2011 50.25p 50.25p 49.63p 49.75p 848144
15/07/2011 50.78p 51.13p 50.69p 50.72p 2255088
14/07/2011 50.81p 51.23p 50.81p 50.88p 196120
13/07/2011 51.59p 51.88p 50.66p 51.59p 321152
12/07/2011 51.00p 51.38p 49.97p 51.11p 316816
11/07/2011 52.91p 52.92p 51.60p 51.66p 361104
08/07/2011 53.81p 54.12p 52.91p 52.94p 339800
07/07/2011 53.53p 54.24p 53.53p 53.75p 467816
06/07/2011 53.75p 53.94p 53.59p 53.73p 355168
05/07/2011 54.03p 54.65p 54.03p 54.25p 147640
04/07/2011 54.09p 54.62p 53.59p 54.52p 120808
01/07/2011 53.47p 53.99p 53.41p 53.80p 105880
30/06/2011 52.78p 53.69p 52.38p 53.39p 351944
29/06/2011 52.13p 52.72p 51.79p 52.64p 679736
28/06/2011 51.28p 51.86p 51.13p 51.86p 199432
27/06/2011 50.97p 51.50p 50.97p 51.09p 354192
24/06/2011 52.03p 52.31p 51.22p 51.36p 293840
23/06/2011 51.88p 51.88p 51.38p 51.66p 302832
22/06/2011 52.69p 53.13p 52.16p 52.72p 475784
21/06/2011 52.13p 53.09p 52.13p 53.09p 141664
20/06/2011 52.22p 53.05p 51.97p 51.97p 130152
17/06/2011 52.56p 53.75p 52.25p 53.75p 444240
16/06/2011 53.13p 53.14p 52.35p 52.63p 292616
15/06/2011 54.19p 54.19p 53.37p 53.48p 213456
14/06/2011 54.03p 54.31p 54.02p 54.31p 182952
13/06/2011 53.75p 53.87p 53.56p 53.81p 73384
10/06/2011 54.44p 54.75p 53.87p 54.02p 105520
09/06/2011 54.62p 54.97p 54.31p 54.50p 523960
08/06/2011 55.00p 55.94p 54.32p 54.83p 232120
07/06/2011 55.47p 55.93p 55.47p 55.67p 32472
06/06/2011 55.16p 55.87p 55.03p 55.03p 153336
03/06/2011 55.66p 56.00p 55.24p 56.00p 215368
02/06/2011 55.00p 55.62p 55.00p 55.12p 167416
01/06/2011 55.50p 56.00p 55.50p 56.00p 81968
31/05/2011 55.19p 56.12p 54.56p 56.12p 265976
27/05/2011 54.50p 55.02p 54.43p 54.98p 254152
26/05/2011 54.16p 54.34p 53.79p 54.00p 380768
25/05/2011 53.84p 54.04p 53.78p 53.91p 99976
24/05/2011 54.25p 54.71p 54.00p 54.00p 283312
23/05/2011 55.25p 55.37p 54.00p 54.16p 300088
20/05/2011 55.66p 56.26p 55.25p 55.25p 111016
19/05/2011 55.62p 56.25p 55.28p 55.81p 402976
18/05/2011 55.12p 55.31p 54.59p 55.31p 214584
17/05/2011 54.66p 54.95p 54.50p 54.50p 575568
16/05/2011 55.00p 55.40p 54.38p 54.75p 382720
13/05/2011 55.62p 55.87p 54.98p 55.25p 224376
12/05/2011 55.37p 55.75p 54.75p 55.75p 194328
11/05/2011 55.37p 56.28p 55.37p 55.75p 521496
10/05/2011 55.62p 56.31p 55.56p 56.00p 978792
09/05/2011 55.50p 55.80p 55.25p 55.37p 474544
06/05/2011 55.75p 56.45p 55.25p 55.86p 1002224
05/05/2011 56.12p 56.59p 55.50p 55.62p 335160
04/05/2011 56.69p 56.69p 56.34p 56.34p 1209408
03/05/2011 56.66p 56.76p 56.35p 56.63p 1331032
28/04/2011 56.25p 56.65p 56.17p 56.53p 208048
27/04/2011 56.06p 56.30p 56.06p 56.09p 246952
26/04/2011 55.66p 56.25p 55.44p 56.25p 77248
21/04/2011 55.62p 56.00p 55.50p 55.50p 648640
20/04/2011 54.75p 55.62p 54.75p 55.56p 232824
19/04/2011 54.12p 54.72p 53.75p 54.56p 493368
18/04/2011 55.19p 55.19p 54.06p 54.31p 315648
15/04/2011 55.37p 55.37p 55.09p 55.37p 233224
14/04/2011 55.09p 55.34p 54.91p 55.34p 761104
13/04/2011 55.31p 55.62p 54.85p 55.34p 341328
12/04/2011 55.00p 55.00p 54.75p 54.92p 588896
11/04/2011 55.69p 55.69p 55.08p 55.31p 124304
08/04/2011 55.37p 55.62p 55.06p 55.37p 336968
07/04/2011 55.19p 55.37p 55.03p 55.17p 371448
06/04/2011 54.78p 55.34p 54.69p 55.33p 323568
05/04/2011 54.56p 55.03p 54.47p 54.83p 544120
04/04/2011 54.94p 55.16p 54.79p 55.00p 740696
01/04/2011 53.81p 54.75p 53.81p 54.75p 687176
31/03/2011 53.75p 54.34p 53.75p 54.12p 688000
30/03/2011 53.37p 54.12p 53.37p 53.81p 682192
29/03/2011 52.91p 53.75p 52.91p 53.37p 296136
28/03/2011 52.88p 53.47p 52.88p 53.13p 531400
25/03/2011 52.78p 53.44p 52.38p 53.13p 1076832
24/03/2011 51.81p 52.78p 51.81p 52.78p 268984
23/03/2011 51.41p 52.47p 51.38p 52.47p 597800
22/03/2011 51.88p 52.38p 51.38p 51.75p 790000
21/03/2011 51.50p 51.75p 51.28p 51.66p 673832
18/03/2011 50.06p 51.41p 50.06p 51.41p 268248
17/03/2011 50.25p 51.09p 50.00p 51.09p 789496
16/03/2011 50.41p 51.00p 49.63p 49.63p 396216
15/03/2011 51.03p 51.09p 50.25p 50.50p 97024
14/03/2011 52.25p 52.44p 51.63p 51.63p 294096
11/03/2011 52.47p 52.56p 52.31p 52.34p 553008
10/03/2011 52.75p 53.13p 52.50p 52.53p 338256
09/03/2011 53.13p 53.25p 53.00p 53.25p 141528
08/03/2011 52.88p 53.47p 52.75p 53.47p 469368
07/03/2011 53.06p 53.13p 52.42p 52.75p 182248
04/03/2011 53.13p 53.35p 52.86p 52.86p 113328
03/03/2011 52.19p 53.23p 52.19p 53.23p 68248
02/03/2011 52.13p 52.63p 52.06p 52.61p 312864
01/03/2011 52.72p 52.74p 52.25p 52.38p 530136
28/02/2011 52.13p 52.75p 52.00p 52.75p 389656
25/02/2011 52.31p 52.50p 51.91p 52.41p 227168
24/02/2011 51.63p 52.00p 51.50p 51.97p 196752
23/02/2011 52.13p 52.19p 51.88p 51.91p 185752
22/02/2011 52.25p 52.83p 51.88p 52.83p 213928
21/02/2011 52.63p 53.03p 52.63p 52.63p 326448
18/02/2011 52.88p 53.01p 52.63p 52.75p 386408
17/02/2011 52.88p 53.37p 52.88p 53.22p 160544
16/02/2011 52.41p 53.50p 52.41p 53.25p 411048
15/02/2011 52.57p 52.75p 52.38p 52.50p 334536
14/02/2011 53.30p 53.30p 52.25p 52.56p 494504
11/02/2011 52.50p 53.13p 52.50p 53.13p 157976
10/02/2011 52.66p 53.34p 52.25p 52.81p 260528
09/02/2011 52.63p 53.25p 52.63p 53.13p 147216
08/02/2011 52.94p 53.16p 52.54p 52.75p 158016
07/02/2011 53.09p 53.09p 52.45p 52.84p 174352
04/02/2011 52.50p 52.72p 52.32p 52.66p 325016
03/02/2011 52.88p 53.35p 52.25p 52.72p 755032
02/02/2011 52.88p 53.20p 52.67p 53.00p 304120
01/02/2011 52.38p 52.75p 52.17p 52.75p 218632
31/01/2011 52.25p 52.50p 52.13p 52.34p 328112
28/01/2011 53.13p 53.13p 52.38p 52.38p 139128
27/01/2011 53.09p 53.13p 52.63p 53.13p 456840
26/01/2011 52.63p 53.13p 52.53p 52.56p 343976
25/01/2011 53.13p 53.56p 52.00p 52.00p 404616
24/01/2011 53.16p 53.78p 53.13p 53.37p 220488
21/01/2011 52.75p 54.00p 52.75p 53.56p 327344
20/01/2011 53.72p 53.89p 52.77p 53.34p 298488
19/01/2011 53.72p 54.00p 53.20p 54.00p 132512
18/01/2011 53.41p 53.76p 53.37p 53.75p 228992
17/01/2011 53.56p 53.83p 52.78p 53.22p 182096
14/01/2011 53.56p 54.00p 53.03p 53.69p 288352
13/01/2011 52.84p 53.75p 51.98p 53.75p 397144
12/01/2011 52.25p 52.88p 51.74p 52.88p 374312
11/01/2011 51.53p 52.03p 51.53p 52.03p 307528
10/01/2011 52.13p 52.13p 51.32p 51.41p 348520
07/01/2011 52.16p 52.84p 51.81p 52.22p 542544
06/01/2011 52.75p 52.88p 52.35p 52.84p 860136
05/01/2011 51.81p 52.72p 51.73p 52.72p 940800
04/01/2011 51.63p 52.56p 51.47p 52.50p 771800
31/12/2010 51.06p 51.22p 50.94p 51.16p 200136
30/12/2010 50.84p 51.16p 50.63p 50.94p 407544
29/12/2010 50.91p 50.91p 50.50p 50.81p 259976
24/12/2010 51.06p 51.06p 50.56p 50.94p 85408
23/12/2010 50.91p 51.25p 50.28p 51.25p 101392
22/12/2010 50.75p 51.03p 50.44p 51.03p 242832
21/12/2010 50.34p 50.69p 50.19p 50.69p 429144
20/12/2010 50.13p 50.25p 49.94p 50.25p 78504
17/12/2010 49.84p 50.25p 49.66p 50.25p 648896

*Close Price adjusted for both dividends and splits