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
04/03/2010 50.25p 50.40p 49.76p 50.19p 143096
03/03/2010 49.50p 50.57p 49.50p 50.25p 290104
02/03/2010 49.00p 50.75p 49.00p 50.75p 1837576
01/03/2010 48.56p 49.50p 48.56p 49.19p 1021056
26/02/2010 47.78p 49.19p 47.78p 49.19p 1798232
25/02/2010 47.75p 47.84p 47.13p 47.81p 900352
24/02/2010 47.50p 47.87p 47.50p 47.75p 182840
23/02/2010 48.00p 48.25p 47.62p 47.78p 538264
22/02/2010 47.97p 48.12p 47.81p 48.12p 267552
19/02/2010 47.25p 48.66p 47.25p 47.75p 625888
18/02/2010 47.13p 47.62p 46.88p 47.62p 693288
17/02/2010 46.88p 47.38p 46.81p 47.38p 633720
16/02/2010 46.72p 46.75p 46.25p 46.75p 1264000
15/02/2010 46.50p 46.50p 46.25p 46.50p 323528
12/02/2010 47.13p 47.13p 46.13p 46.88p 267896
11/02/2010 47.50p 47.72p 47.25p 47.25p 243288
10/02/2010 47.00p 47.87p 47.00p 47.66p 292160
09/02/2010 46.91p 47.66p 46.88p 47.50p 1223048
08/02/2010 47.53p 47.58p 47.17p 47.47p 386552
05/02/2010 47.75p 48.25p 47.17p 47.38p 407616
04/02/2010 48.88p 48.94p 48.12p 48.12p 498032
03/02/2010 48.91p 49.13p 48.78p 49.13p 786272
02/02/2010 48.56p 48.97p 48.56p 48.97p 292968
01/02/2010 48.53p 48.81p 48.00p 48.81p 387360
29/01/2010 48.00p 48.60p 47.75p 48.50p 206120
28/01/2010 48.47p 48.47p 47.69p 47.78p 293600
27/01/2010 48.12p 48.12p 47.56p 48.00p 602352
26/01/2010 48.00p 48.37p 48.00p 48.12p 391808
25/01/2010 48.53p 48.75p 48.37p 48.75p 279016
22/01/2010 48.84p 49.25p 48.25p 49.25p 313952
21/01/2010 48.75p 49.25p 48.75p 48.94p 377192
20/01/2010 49.66p 49.75p 48.88p 49.34p 251728
19/01/2010 50.50p 50.63p 49.94p 50.53p 91024
18/01/2010 50.25p 50.88p 50.23p 50.88p 330192
15/01/2010 50.63p 51.38p 50.38p 50.63p 270792
14/01/2010 50.88p 51.38p 50.75p 51.25p 303544
13/01/2010 51.25p 51.25p 50.94p 51.25p 151472
12/01/2010 51.88p 51.88p 50.65p 51.13p 402936
11/01/2010 51.38p 51.88p 51.00p 51.88p 531680
08/01/2010 51.25p 51.38p 49.56p 51.25p 428424
07/01/2010 49.66p 51.25p 49.66p 51.25p 848592
06/01/2010 50.13p 50.31p 49.63p 49.63p 201976
05/01/2010 49.50p 49.94p 48.63p 49.63p 223616
04/01/2010 49.50p 49.63p 48.63p 48.63p 102632
31/12/2009 49.63p 49.63p 49.19p 49.63p 86776
30/12/2009 49.53p 50.00p 49.13p 49.13p 130320
29/12/2009 49.63p 49.83p 49.14p 49.50p 151520
24/12/2009 48.75p 49.23p 48.51p 48.75p 18168
23/12/2009 49.06p 49.25p 48.37p 49.25p 794000
22/12/2009 48.25p 49.00p 47.56p 49.00p 499720
21/12/2009 47.19p 48.25p 46.72p 48.25p 1320000
18/12/2009 47.62p 47.69p 47.03p 47.03p 1547912
17/12/2009 47.13p 47.62p 47.00p 47.62p 1221256
16/12/2009 47.75p 47.87p 46.78p 47.53p 277280
15/12/2009 47.62p 48.00p 47.25p 48.00p 766528
14/12/2009 48.00p 48.81p 47.75p 47.75p 1320952
11/12/2009 47.97p 48.63p 47.13p 48.63p 1170408
10/12/2009 48.19p 48.19p 47.50p 48.19p 142840
09/12/2009 48.12p 48.19p 47.25p 48.12p 168304
08/12/2009 47.75p 48.28p 47.50p 48.28p 348624
07/12/2009 48.12p 48.69p 47.13p 48.69p 632968
04/12/2009 47.81p 48.94p 47.31p 48.94p 324400
03/12/2009 47.25p 48.50p 47.25p 48.37p 433856
02/12/2009 47.62p 48.12p 47.13p 48.12p 4416984
01/12/2009 47.66p 47.66p 47.13p 47.25p 287808
30/11/2009 47.38p 48.19p 47.25p 47.87p 172488
27/11/2009 46.25p 47.66p 46.00p 47.66p 347960
26/11/2009 47.87p 47.87p 46.89p 47.13p 223504
25/11/2009 47.87p 48.25p 47.87p 48.25p 123528
24/11/2009 47.75p 48.16p 47.50p 48.12p 139288
23/11/2009 47.13p 48.47p 47.13p 48.47p 1139312
20/11/2009 47.62p 47.94p 46.88p 47.62p 494928
19/11/2009 47.87p 48.31p 47.75p 47.81p 134056
18/11/2009 47.87p 48.44p 47.87p 48.12p 111920
17/11/2009 48.00p 48.75p 48.00p 48.50p 351928
16/11/2009 48.25p 48.60p 47.75p 48.37p 247896
13/11/2009 48.12p 48.23p 47.50p 48.09p 384496
12/11/2009 46.75p 48.25p 46.75p 48.25p 2232336
11/11/2009 47.47p 47.47p 46.88p 47.00p 749064
10/11/2009 46.25p 47.13p 46.25p 46.63p 437864
09/11/2009 46.00p 46.00p 45.94p 45.94p 229384
06/11/2009 46.00p 46.00p 45.69p 45.69p 488520
05/11/2009 46.00p 46.75p 46.00p 46.19p 222528
04/11/2009 46.19p 46.38p 46.16p 46.38p 278248
03/11/2009 45.88p 46.13p 45.88p 46.13p 140360
02/11/2009 45.75p 46.47p 45.75p 46.47p 169016
30/10/2009 46.25p 46.50p 45.31p 46.00p 521960
29/10/2009 46.66p 46.66p 46.13p 46.25p 557624
28/10/2009 48.25p 48.25p 47.00p 47.31p 462872
27/10/2009 48.75p 48.75p 48.37p 48.63p 308200
26/10/2009 49.00p 49.38p 48.88p 49.38p 100464
23/10/2009 49.00p 49.75p 49.00p 49.63p 129224
22/10/2009 48.75p 48.75p 48.50p 48.50p 383656
21/10/2009 49.75p 49.75p 48.88p 49.34p 377168
20/10/2009 50.13p 50.16p 49.75p 49.75p 309136
19/10/2009 49.63p 50.72p 49.63p 50.16p 363704
16/10/2009 50.00p 50.38p 49.75p 50.16p 556848
15/10/2009 50.38p 50.38p 50.06p 50.56p 436064
14/10/2009 49.63p 50.50p 49.63p 50.50p 610552
13/10/2009 49.69p 49.75p 49.50p 49.50p 194888
12/10/2009 49.00p 50.00p 49.00p 50.00p 150296
09/10/2009 48.75p 48.84p 48.69p 48.84p 180992
08/10/2009 48.50p 49.13p 48.50p 49.13p 47992
07/10/2009 48.63p 48.63p 48.56p 48.56p 191504
06/10/2009 46.63p 48.94p 46.63p 48.94p 710280
05/10/2009 46.63p 47.06p 46.63p 47.06p 166736
02/10/2009 47.00p 47.00p 46.13p 46.63p 257288
01/10/2009 47.50p 47.50p 47.13p 47.13p 85120
30/09/2009 47.75p 47.75p 47.50p 47.69p 251624
29/09/2009 48.63p 48.63p 48.00p 48.00p 161520
28/09/2009 47.62p 48.12p 47.62p 48.12p 421896
25/09/2009 47.13p 47.72p 47.13p 47.50p 221656
24/09/2009 47.62p 47.62p 47.34p 47.34p 59304
23/09/2009 47.31p 47.31p 46.88p 47.25p 134944
22/09/2009 46.25p 46.56p 46.25p 46.56p 49344
21/09/2009 46.50p 46.50p 46.25p 46.25p 248072
18/09/2009 48.25p 48.25p 46.50p 47.50p 330824
17/09/2009 46.88p 47.13p 46.88p 47.13p 145176
16/09/2009 46.00p 47.50p 46.00p 46.94p 217592
15/09/2009 45.25p 46.50p 45.25p 46.50p 524424
14/09/2009 45.88p 46.00p 45.12p 45.63p 198776
11/09/2009 45.88p 45.88p 45.88p 45.88p 186072
10/09/2009 45.22p 45.59p 45.00p 45.34p 115552
09/09/2009 44.50p 45.88p 44.50p 45.50p 265856
08/09/2009 45.00p 45.75p 45.00p 45.00p 489008
07/09/2009 43.88p 44.37p 43.88p 44.37p 100616
04/09/2009 43.44p 43.59p 43.25p 43.59p 158320
03/09/2009 43.75p 43.75p 43.38p 43.66p 138424
02/09/2009 44.50p 44.56p 43.88p 44.13p 172480
01/09/2009 44.53p 45.00p 44.50p 44.87p 177008
28/08/2009 44.62p 44.66p 44.50p 44.66p 596840
27/08/2009 44.37p 44.62p 44.13p 44.62p 232640
26/08/2009 44.50p 45.12p 44.37p 45.12p 233560
25/08/2009 43.13p 45.12p 43.13p 45.12p 248248
24/08/2009 42.78p 43.63p 42.78p 43.63p 207640
21/08/2009 41.87p 42.75p 41.87p 42.81p 324184
20/08/2009 40.63p 42.12p 40.63p 42.12p 1027560
19/08/2009 40.38p 41.03p 40.38p 41.03p 147224
18/08/2009 40.50p 40.63p 40.50p 40.50p 281792
17/08/2009 41.00p 41.44p 40.38p 41.25p 414488
14/08/2009 41.25p 41.50p 40.63p 41.50p 306544
13/08/2009 41.13p 41.25p 41.13p 41.25p 156800
12/08/2009 41.00p 41.37p 41.00p 41.37p 213112
11/08/2009 41.37p 42.50p 41.25p 41.62p 323208
10/08/2009 41.37p 41.37p 41.25p 41.37p 229904
07/08/2009 41.00p 41.87p 41.00p 41.50p 196760
06/08/2009 40.34p 41.56p 40.34p 41.56p 809296
05/08/2009 39.75p 40.88p 39.75p 40.59p 348640
04/08/2009 40.38p 40.38p 40.38p 40.38p 218232
03/08/2009 39.50p 39.88p 39.38p 39.38p 300208
31/07/2009 38.03p 40.38p 38.03p 40.38p 1414896
30/07/2009 37.50p 38.22p 37.50p 38.22p 89856
29/07/2009 38.12p 38.37p 38.00p 38.37p 2442440
28/07/2009 37.75p 37.91p 37.75p 37.88p 1340464
27/07/2009 37.97p 38.12p 37.81p 37.81p 5491624
24/07/2009 37.75p 38.31p 37.75p 38.12p 661624
23/07/2009 37.75p 38.34p 37.75p 38.06p 119888
22/07/2009 37.63p 37.66p 37.63p 37.66p 53864
21/07/2009 37.38p 37.94p 37.38p 37.94p 162416
20/07/2009 37.56p 37.56p 37.41p 37.41p 311600
17/07/2009 37.13p 37.75p 37.13p 37.34p 360144
16/07/2009 36.75p 37.44p 36.75p 37.44p 213880
15/07/2009 36.63p 37.38p 36.63p 37.25p 385120
14/07/2009 36.13p 36.75p 36.13p 36.75p 85816
13/07/2009 36.63p 36.81p 36.63p 36.81p 142928
10/07/2009 37.00p 37.00p 36.63p 36.63p 269352
09/07/2009 37.25p 37.47p 37.13p 37.47p 218712
08/07/2009 37.25p 37.56p 37.25p 37.56p 113256
07/07/2009 37.50p 38.00p 37.50p 37.94p 47624
06/07/2009 37.75p 38.00p 37.50p 38.00p 113960
03/07/2009 37.88p 38.25p 37.75p 38.25p 87592
02/07/2009 38.25p 38.75p 38.00p 38.75p 303472
01/07/2009 38.00p 38.62p 38.00p 38.62p 116720
30/06/2009 37.50p 38.12p 37.50p 37.88p 947832
29/06/2009 37.25p 38.12p 37.25p 37.81p 46808
26/06/2009 37.38p 37.38p 37.38p 37.75p 57736
25/06/2009 37.22p 38.06p 37.22p 37.59p 419184
24/06/2009 36.88p 37.69p 36.88p 37.69p 139560
23/06/2009 36.75p 37.00p 36.50p 37.00p 389688
22/06/2009 37.50p 37.50p 36.88p 37.31p 246584
19/06/2009 37.13p 38.12p 37.13p 37.88p 435712
18/06/2009 36.88p 37.56p 36.63p 37.13p 741208
17/06/2009 38.12p 38.12p 36.75p 37.69p 1645968
16/06/2009 37.78p 37.78p 37.13p 37.50p 1625224
15/06/2009 38.50p 39.00p 38.25p 38.75p 172520
12/06/2009 38.50p 38.94p 38.50p 38.94p 156880
11/06/2009 38.25p 39.38p 38.25p 38.50p 180304
10/06/2009 38.37p 38.62p 38.12p 38.62p 405912
09/06/2009 39.38p 39.38p 38.37p 38.37p 349904
08/06/2009 38.62p 39.25p 38.50p 38.81p 391680
05/06/2009 38.50p 38.62p 38.50p 38.62p 185072
04/06/2009 38.25p 38.59p 38.25p 38.59p 142344
03/06/2009 38.12p 38.25p 38.12p 38.25p 33416
02/06/2009 37.81p 38.12p 37.81p 38.12p 335880
01/06/2009 38.87p 38.87p 38.12p 38.12p 153904
29/05/2009 37.50p 38.25p 37.50p 38.25p 955952
28/05/2009 37.25p 37.88p 37.25p 37.88p 208640
27/05/2009 37.13p 38.12p 37.13p 37.81p 594800
26/05/2009 36.50p 37.50p 36.50p 37.50p 193472
22/05/2009 37.88p 37.88p 37.13p 37.56p 365744

*Close Price adjusted for both dividends and splits