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
16/12/2010 49.75p 49.94p 48.84p 49.81p 414296
15/12/2010 48.88p 49.97p 48.88p 49.44p 163400
14/12/2010 48.78p 50.00p 48.78p 49.25p 347248
13/12/2010 49.66p 49.89p 48.75p 49.38p 193112
10/12/2010 49.38p 49.66p 49.04p 49.22p 383704
09/12/2010 48.78p 49.53p 48.78p 49.50p 307336
08/12/2010 49.00p 49.22p 48.80p 49.22p 499984
07/12/2010 48.25p 49.75p 48.25p 49.25p 644768
06/12/2010 48.12p 49.15p 48.12p 48.97p 742448
03/12/2010 49.00p 49.00p 48.15p 48.59p 139704
02/12/2010 48.00p 48.72p 47.59p 48.72p 929560
01/12/2010 47.50p 48.00p 47.35p 47.94p 784208
30/11/2010 48.09p 48.12p 46.94p 47.13p 505440
29/11/2010 49.28p 49.28p 47.50p 47.50p 654168
26/11/2010 48.72p 48.75p 48.25p 48.63p 354456
25/11/2010 48.50p 49.03p 48.50p 48.78p 442552
24/11/2010 48.75p 49.06p 48.50p 48.97p 401920
23/11/2010 49.31p 49.50p 48.63p 48.63p 386584
22/11/2010 50.16p 50.19p 49.25p 49.81p 296856
19/11/2010 49.78p 50.09p 49.00p 49.00p 55408
18/11/2010 49.41p 49.88p 49.00p 49.63p 307064
17/11/2010 48.88p 49.34p 48.88p 48.88p 446576
16/11/2010 49.41p 49.50p 48.97p 49.00p 393904
15/11/2010 49.50p 49.84p 49.38p 49.53p 174576
12/11/2010 49.13p 49.91p 49.13p 49.41p 158992
11/11/2010 50.34p 51.03p 49.69p 49.88p 448856
10/11/2010 51.34p 51.34p 50.03p 50.13p 390112
09/11/2010 50.38p 51.06p 50.38p 50.88p 535816
08/11/2010 50.75p 50.97p 50.38p 50.41p 177792
05/11/2010 51.28p 51.28p 50.76p 50.84p 117848
04/11/2010 50.41p 51.56p 50.38p 51.25p 977712
03/11/2010 50.94p 51.19p 50.50p 50.63p 447992
02/11/2010 50.00p 51.22p 50.00p 50.81p 300952
01/11/2010 50.56p 50.69p 50.13p 50.44p 205848
29/10/2010 50.38p 50.75p 50.03p 50.44p 318192
28/10/2010 50.53p 50.63p 50.38p 50.47p 174320
27/10/2010 50.63p 50.75p 50.38p 50.38p 709824
26/10/2010 50.84p 50.88p 50.38p 50.63p 1955944
25/10/2010 50.75p 50.75p 50.50p 50.72p 523208
22/10/2010 50.25p 50.63p 50.25p 50.38p 454088
21/10/2010 49.63p 50.50p 49.31p 50.25p 500336
20/10/2010 49.13p 49.63p 49.13p 49.63p 183088
19/10/2010 49.13p 49.38p 48.50p 49.25p 1012544
18/10/2010 48.63p 48.91p 48.32p 48.91p 367056
15/10/2010 48.75p 49.00p 48.51p 48.59p 300352
14/10/2010 48.34p 49.00p 48.34p 48.88p 474520
13/10/2010 48.12p 48.76p 47.62p 48.37p 581192
12/10/2010 47.38p 47.75p 47.13p 47.75p 388480
11/10/2010 48.00p 48.00p 47.50p 47.81p 591688
08/10/2010 46.88p 47.87p 46.88p 47.72p 595624
07/10/2010 47.19p 47.38p 47.17p 47.28p 128600
06/10/2010 46.88p 47.13p 46.38p 46.94p 285208
05/10/2010 46.31p 46.88p 46.00p 46.88p 488856
04/10/2010 46.06p 46.19p 46.00p 46.13p 379744
01/10/2010 45.88p 46.38p 45.81p 46.38p 874816
30/09/2010 45.00p 46.00p 45.00p 45.75p 491248
29/09/2010 45.75p 45.78p 45.12p 45.34p 225584
28/09/2010 45.25p 45.54p 44.94p 45.38p 852072
27/09/2010 44.56p 45.63p 44.56p 45.50p 323632
24/09/2010 44.66p 45.12p 44.62p 45.12p 343672
23/09/2010 44.75p 44.94p 44.50p 44.94p 680616
22/09/2010 44.78p 45.03p 44.62p 44.78p 144136
21/09/2010 44.69p 45.09p 44.65p 44.97p 272384
20/09/2010 44.37p 44.47p 44.13p 44.37p 297528
17/09/2010 44.56p 44.59p 44.16p 44.19p 899904
16/09/2010 43.75p 44.37p 43.75p 44.31p 127376
15/09/2010 44.13p 44.31p 44.13p 44.25p 207544
14/09/2010 44.25p 44.31p 44.03p 44.13p 312696
13/09/2010 43.72p 44.06p 43.38p 43.84p 310472
10/09/2010 43.25p 43.72p 43.13p 43.47p 441576
09/09/2010 43.00p 43.50p 43.00p 43.25p 451472
08/09/2010 42.91p 43.05p 42.44p 42.88p 469192
07/09/2010 43.13p 43.38p 42.63p 42.63p 592904
06/09/2010 43.69p 43.97p 43.28p 43.56p 389224
03/09/2010 43.13p 43.72p 42.78p 43.50p 301264
02/09/2010 41.53p 43.13p 41.53p 42.81p 500544
01/09/2010 41.13p 42.31p 41.00p 42.22p 439408
31/08/2010 40.06p 40.94p 40.06p 40.44p 352832
27/08/2010 40.69p 41.09p 40.56p 40.94p 980560
26/08/2010 41.06p 41.06p 40.69p 40.81p 356544
25/08/2010 41.09p 41.28p 40.69p 40.69p 227808
24/08/2010 41.56p 41.56p 40.94p 41.19p 338048
23/08/2010 41.75p 41.75p 41.56p 41.62p 343448
20/08/2010 41.81p 41.81p 41.41p 41.75p 537008
19/08/2010 42.28p 42.28p 41.75p 41.75p 446648
18/08/2010 41.91p 42.41p 41.87p 41.87p 162800
17/08/2010 42.25p 42.62p 42.11p 42.19p 350824
16/08/2010 42.12p 42.12p 41.87p 41.94p 108336
13/08/2010 42.12p 42.68p 41.91p 42.03p 223048
12/08/2010 42.44p 42.76p 42.21p 42.31p 434376
11/08/2010 42.97p 43.25p 42.38p 42.44p 464240
10/08/2010 43.16p 43.63p 43.16p 43.22p 83536
09/08/2010 43.66p 44.06p 43.59p 43.59p 495896
06/08/2010 43.50p 43.63p 42.97p 43.31p 345928
05/08/2010 43.31p 43.50p 43.13p 43.38p 142400
04/08/2010 43.56p 43.56p 42.91p 43.13p 417952
03/08/2010 43.66p 43.66p 43.25p 43.31p 188816
02/08/2010 43.56p 44.00p 43.19p 43.56p 608144
30/07/2010 43.38p 43.38p 43.25p 43.34p 49528
29/07/2010 44.13p 44.41p 43.94p 44.03p 231136
28/07/2010 43.97p 44.13p 43.94p 43.94p 139384
27/07/2010 44.13p 44.13p 43.81p 44.13p 514408
26/07/2010 43.50p 43.97p 43.50p 43.81p 466696
23/07/2010 43.66p 43.97p 43.00p 43.69p 543024
22/07/2010 43.13p 44.00p 42.81p 44.00p 783072
21/07/2010 43.44p 43.44p 43.00p 43.00p 123000
20/07/2010 44.00p 44.00p 42.75p 43.25p 885808
19/07/2010 43.84p 44.13p 43.72p 43.75p 288304
16/07/2010 44.37p 44.37p 43.75p 44.00p 486544
15/07/2010 44.31p 44.31p 44.00p 44.22p 480200
14/07/2010 44.44p 44.73p 44.19p 44.31p 480800
13/07/2010 44.03p 44.56p 44.00p 44.56p 304720
12/07/2010 43.69p 44.19p 43.69p 44.19p 59104
09/07/2010 44.03p 44.25p 43.97p 44.25p 495088
08/07/2010 43.63p 44.06p 43.34p 43.34p 605808
07/07/2010 42.34p 43.50p 42.28p 43.06p 689784
06/07/2010 42.75p 43.25p 41.94p 42.91p 363504
05/07/2010 42.38p 42.75p 41.94p 42.31p 217280
02/07/2010 42.47p 42.56p 42.06p 42.25p 269760
01/07/2010 42.28p 42.78p 42.04p 42.25p 747480
30/06/2010 42.81p 43.31p 42.34p 43.31p 1733472
29/06/2010 43.44p 43.44p 42.25p 42.50p 821480
28/06/2010 44.00p 44.47p 43.78p 44.31p 404936
25/06/2010 44.13p 44.22p 44.13p 44.19p 192608
24/06/2010 45.00p 45.19p 44.13p 44.50p 1085512
23/06/2010 45.75p 45.75p 45.39p 45.44p 228400
22/06/2010 46.31p 46.34p 45.75p 46.13p 820248
21/06/2010 47.00p 47.13p 46.28p 47.00p 735048
18/06/2010 45.75p 47.50p 45.75p 47.50p 494832
17/06/2010 45.63p 46.25p 45.63p 46.25p 2359488
16/06/2010 46.19p 46.19p 45.63p 46.03p 471840
15/06/2010 45.00p 46.06p 45.00p 46.06p 1509136
14/06/2010 44.69p 45.66p 44.69p 45.66p 438184
11/06/2010 44.22p 45.00p 44.14p 44.87p 897120
10/06/2010 43.28p 44.72p 43.00p 44.62p 894800
09/06/2010 43.75p 44.00p 43.16p 44.00p 562424
08/06/2010 43.28p 43.50p 43.13p 43.50p 999160
07/06/2010 43.63p 43.81p 43.25p 43.50p 880736
04/06/2010 45.12p 45.25p 44.06p 44.19p 1105824
03/06/2010 45.00p 45.75p 45.00p 45.50p 979744
02/06/2010 44.00p 45.25p 43.89p 45.25p 1023856
01/06/2010 45.56p 45.56p 44.37p 44.50p 359208
28/05/2010 46.00p 46.22p 45.64p 46.13p 359264
27/05/2010 44.87p 45.91p 44.51p 45.88p 1150920
26/05/2010 44.50p 45.00p 44.13p 44.87p 785432
25/05/2010 44.25p 44.66p 43.00p 43.88p 670160
24/05/2010 45.25p 45.91p 44.87p 45.63p 291280
21/05/2010 45.50p 46.20p 45.26p 45.78p 404880
20/05/2010 47.06p 47.62p 45.50p 46.00p 519576
19/05/2010 47.50p 47.59p 46.75p 46.75p 197752
18/05/2010 48.00p 48.50p 47.31p 48.50p 1318976
17/05/2010 47.75p 47.78p 46.94p 47.78p 161672
14/05/2010 48.50p 49.25p 47.38p 47.87p 2648464
13/05/2010 47.62p 48.88p 47.62p 48.88p 1550712
12/05/2010 48.00p 48.44p 47.51p 48.31p 1490600
11/05/2010 47.50p 47.75p 46.88p 47.66p 571688
10/05/2010 45.72p 48.50p 45.72p 48.50p 1281080
07/05/2010 45.12p 46.63p 44.75p 44.75p 587224
06/05/2010 47.62p 48.00p 46.75p 47.19p 863824
05/05/2010 49.47p 49.47p 47.79p 47.84p 545592
04/05/2010 50.50p 50.69p 49.50p 50.00p 616064
30/04/2010 50.88p 51.22p 50.88p 51.16p 306120
29/04/2010 50.50p 51.25p 50.50p 51.25p 476992
28/04/2010 51.13p 51.44p 49.88p 50.75p 711632
27/04/2010 51.50p 51.63p 51.13p 51.50p 1618208
26/04/2010 51.88p 51.94p 51.52p 51.88p 330000
23/04/2010 51.00p 52.00p 51.00p 52.00p 725816
22/04/2010 51.94p 51.94p 51.00p 51.19p 325592
21/04/2010 52.44p 52.94p 51.91p 52.31p 142168
20/04/2010 52.00p 52.94p 51.88p 52.94p 1183416
19/04/2010 52.06p 52.06p 51.69p 52.00p 341216
16/04/2010 53.19p 53.19p 52.50p 52.75p 452584
15/04/2010 53.31p 53.31p 52.56p 53.06p 225144
14/04/2010 52.78p 53.25p 52.78p 53.25p 262848
13/04/2010 52.78p 53.00p 52.50p 52.94p 201408
12/04/2010 52.25p 53.13p 52.25p 53.06p 1074416
09/04/2010 51.84p 52.50p 51.64p 52.50p 1068688
08/04/2010 51.63p 51.81p 50.94p 51.81p 242104
07/04/2010 51.88p 52.25p 51.80p 52.25p 266072
06/04/2010 51.88p 52.31p 51.45p 52.13p 518512
01/04/2010 51.94p 52.00p 51.63p 51.88p 728992
31/03/2010 52.00p 52.06p 51.63p 51.97p 442024
30/03/2010 52.25p 52.25p 51.35p 52.00p 616584
29/03/2010 51.28p 52.31p 51.13p 52.31p 1380992
26/03/2010 51.00p 51.63p 51.00p 51.63p 443624
25/03/2010 50.72p 51.50p 50.72p 51.50p 229448
24/03/2010 51.13p 51.38p 50.69p 51.00p 479080
23/03/2010 50.75p 51.44p 50.75p 51.13p 1102128
22/03/2010 51.22p 51.41p 50.41p 50.94p 426888
19/03/2010 51.00p 51.75p 50.88p 51.75p 393608
18/03/2010 51.13p 51.38p 50.63p 51.38p 602448
17/03/2010 50.97p 51.63p 50.42p 51.63p 1000824
16/03/2010 51.25p 51.50p 51.00p 51.00p 950696
15/03/2010 50.41p 51.25p 50.16p 51.25p 1037480
12/03/2010 50.69p 51.09p 50.41p 50.84p 511024
11/03/2010 51.09p 51.42p 50.56p 50.69p 561720
10/03/2010 50.94p 51.50p 50.63p 51.28p 289920
09/03/2010 50.81p 51.00p 50.33p 50.81p 298704
08/03/2010 50.50p 51.13p 50.50p 51.13p 443936
05/03/2010 50.63p 50.75p 50.19p 50.63p 285104

*Close Price adjusted for both dividends and splits