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
21/05/2009 37.63p 38.00p 37.38p 37.50p 376832
20/05/2009 37.13p 38.37p 37.13p 38.37p 357752
19/05/2009 37.00p 37.31p 37.00p 37.31p 166272
18/05/2009 36.75p 37.00p 36.75p 37.00p 293848
15/05/2009 36.38p 36.88p 36.25p 36.75p 355656
14/05/2009 36.25p 36.38p 36.13p 36.13p 175800
13/05/2009 37.00p 37.00p 36.63p 36.63p 204448
12/05/2009 37.31p 37.47p 37.31p 37.47p 214208
11/05/2009 37.00p 37.31p 36.88p 37.31p 216400
08/05/2009 36.88p 36.88p 36.88p 36.88p 426648
07/05/2009 36.25p 37.63p 36.25p 37.38p 460320
06/05/2009 36.06p 36.75p 36.00p 36.44p 494800
05/05/2009 35.75p 36.84p 35.75p 36.84p 278888
01/05/2009 35.25p 36.09p 35.25p 35.62p 656344
30/04/2009 34.66p 36.09p 34.66p 36.06p 551696
29/04/2009 34.00p 35.00p 34.00p 34.91p 243040
28/04/2009 34.00p 34.13p 33.50p 34.00p 2467176
27/04/2009 34.88p 34.88p 33.63p 34.38p 1245168
24/04/2009 33.50p 34.88p 33.50p 34.88p 223680
23/04/2009 32.72p 33.88p 32.72p 33.88p 296952
22/04/2009 32.50p 33.34p 32.50p 33.34p 675440
21/04/2009 31.78p 32.50p 31.78p 32.50p 304856
20/04/2009 31.63p 32.00p 31.63p 32.00p 213392
17/04/2009 31.50p 31.97p 31.00p 31.97p 349512
16/04/2009 31.87p 31.87p 31.69p 31.69p 84504
15/04/2009 31.50p 31.50p 31.50p 31.50p 48632
14/04/2009 30.47p 31.50p 30.47p 31.50p 114624
09/04/2009 30.75p 31.25p 30.75p 31.25p 188984
08/04/2009 30.38p 31.25p 30.00p 31.25p 239200
07/04/2009 30.13p 31.00p 30.06p 30.69p 242376
06/04/2009 30.41p 31.09p 30.13p 30.63p 149152
03/04/2009 31.47p 31.47p 30.63p 30.88p 468880
02/04/2009 31.31p 31.50p 30.50p 31.25p 550128
01/04/2009 30.13p 30.50p 30.00p 30.50p 756808
31/03/2009 29.37p 30.63p 29.37p 30.63p 512344
30/03/2009 29.62p 29.62p 29.50p 29.62p 607208
27/03/2009 30.00p 30.31p 29.62p 30.31p 330016
26/03/2009 30.00p 30.31p 29.75p 30.31p 356152
25/03/2009 29.62p 30.00p 29.50p 30.00p 553920
24/03/2009 30.06p 30.06p 29.37p 30.00p 587408
23/03/2009 28.75p 30.00p 28.75p 29.88p 710456
20/03/2009 28.75p 29.06p 28.75p 29.06p 364712
19/03/2009 28.87p 29.37p 28.75p 28.75p 298968
18/03/2009 29.00p 29.25p 28.75p 29.25p 491440
17/03/2009 28.25p 29.16p 28.25p 29.12p 1271368
16/03/2009 28.44p 29.37p 28.38p 29.37p 237104
13/03/2009 28.69p 28.69p 27.88p 28.59p 277656
12/03/2009 27.25p 28.50p 27.25p 28.34p 352216
11/03/2009 28.13p 28.44p 27.63p 28.44p 785432
10/03/2009 27.38p 28.44p 27.38p 28.44p 494912
09/03/2009 26.94p 27.56p 26.94p 27.56p 380224
06/03/2009 27.50p 28.00p 27.50p 27.56p 316448
05/03/2009 28.00p 28.00p 27.75p 27.91p 158096
04/03/2009 28.38p 28.38p 28.25p 28.38p 316176
03/03/2009 27.41p 27.69p 27.28p 27.69p 218752
02/03/2009 27.63p 28.09p 27.56p 28.09p 127384
27/02/2009 28.50p 29.37p 27.50p 29.37p 1762600
26/02/2009 27.84p 28.50p 27.84p 28.25p 169144
25/02/2009 28.97p 28.97p 27.75p 27.75p 312672
24/02/2009 26.37p 28.38p 26.37p 28.13p 833096
23/02/2009 28.00p 28.00p 27.25p 27.88p 1022552
20/02/2009 28.87p 28.87p 27.13p 28.25p 1080264
19/02/2009 28.75p 29.62p 28.75p 29.37p 325048
18/02/2009 29.69p 29.72p 28.63p 29.72p 432712
17/02/2009 29.00p 29.94p 29.00p 29.34p 255552
16/02/2009 30.63p 30.63p 29.37p 30.03p 449976
13/02/2009 29.75p 30.13p 29.50p 30.13p 1291696
12/02/2009 30.00p 30.31p 29.62p 30.31p 364840
11/02/2009 29.50p 30.13p 29.50p 30.13p 662888
10/02/2009 29.75p 30.00p 29.50p 30.00p 129472
09/02/2009 29.81p 30.63p 29.81p 30.63p 108560
06/02/2009 29.06p 30.25p 29.06p 30.25p 286312
05/02/2009 29.12p 29.75p 29.00p 29.75p 74880
04/02/2009 29.56p 30.19p 29.56p 30.19p 219072
03/02/2009 30.00p 30.00p 29.56p 29.75p 188488
02/02/2009 29.50p 29.69p 29.50p 29.69p 152168
30/01/2009 30.00p 30.44p 29.88p 30.44p 378856
29/01/2009 30.50p 30.56p 30.25p 30.56p 80600
28/01/2009 30.78p 31.00p 30.53p 31.00p 229848
27/01/2009 30.88p 30.88p 30.63p 30.63p 292024
26/01/2009 29.62p 31.09p 29.00p 31.09p 1166688
23/01/2009 29.75p 30.13p 29.69p 29.69p 253688
22/01/2009 31.13p 31.13p 30.00p 30.09p 420992
21/01/2009 28.87p 30.00p 28.87p 30.00p 1119776
20/01/2009 29.72p 29.75p 29.19p 29.19p 489376
19/01/2009 29.06p 29.59p 29.06p 29.37p 182696
16/01/2009 29.31p 29.37p 29.00p 29.00p 2508256
15/01/2009 29.37p 29.37p 28.87p 28.87p 620416
14/01/2009 30.25p 30.63p 29.75p 30.63p 311576
13/01/2009 30.25p 30.63p 30.13p 30.63p 232936
12/01/2009 31.00p 31.13p 31.00p 31.13p 55008
09/01/2009 31.25p 31.31p 31.13p 31.19p 254584
08/01/2009 31.38p 32.12p 31.00p 31.25p 376464
07/01/2009 32.75p 33.38p 32.12p 32.12p 5518536
06/01/2009 32.62p 32.62p 32.62p 32.62p 208496
05/01/2009 33.00p 33.56p 32.88p 32.88p 210152
02/01/2009 32.75p 33.38p 32.75p 33.38p 62288
31/12/2008 33.00p 33.19p 32.88p 33.19p 91088
30/12/2008 32.50p 32.75p 32.50p 32.75p 129328
29/12/2008 31.00p 32.22p 31.00p 32.12p 200560
24/12/2008 30.25p 30.81p 30.25p 30.59p 67088
23/12/2008 30.25p 30.97p 30.25p 30.25p 136720
22/12/2008 29.62p 30.25p 29.62p 30.25p 576864
19/12/2008 30.13p 30.63p 29.62p 30.25p 661512
18/12/2008 30.25p 31.00p 29.75p 31.00p 305792
17/12/2008 29.91p 30.31p 29.91p 30.25p 80856
16/12/2008 28.50p 30.09p 28.25p 30.09p 806488
15/12/2008 29.37p 29.37p 28.50p 28.94p 123912
12/12/2008 28.13p 29.06p 28.13p 29.06p 136368
11/12/2008 29.37p 29.88p 28.75p 29.88p 261952
10/12/2008 29.56p 30.13p 29.50p 30.00p 203056
09/12/2008 29.75p 29.75p 29.75p 29.75p 0
08/12/2008 28.75p 29.12p 27.81p 28.25p 221200
05/12/2008 27.88p 27.88p 27.00p 27.81p 936040
04/12/2008 27.38p 28.63p 26.88p 28.56p 592456
03/12/2008 26.75p 28.31p 26.44p 28.31p 288344
02/12/2008 27.16p 27.50p 26.75p 26.75p 200952
01/12/2008 27.75p 27.88p 27.50p 27.69p 218680
28/11/2008 27.75p 28.50p 27.00p 28.38p 1100136
27/11/2008 27.75p 28.31p 27.50p 28.13p 257472
26/11/2008 28.75p 28.75p 28.00p 28.31p 541800
25/11/2008 27.75p 29.44p 27.25p 29.12p 592104
24/11/2008 27.16p 28.25p 27.16p 28.25p 303936
21/11/2008 26.37p 26.66p 26.25p 26.37p 271688
20/11/2008 26.63p 26.75p 26.37p 26.75p 188480
19/11/2008 29.00p 29.00p 27.88p 28.31p 114832
18/11/2008 27.63p 29.31p 27.63p 29.12p 372256
17/11/2008 29.00p 29.31p 28.38p 29.31p 651456
14/11/2008 28.63p 29.56p 28.50p 29.00p 362040
13/11/2008 28.63p 28.87p 28.00p 28.00p 445040
12/11/2008 29.53p 29.62p 29.00p 29.50p 154608
11/11/2008 30.63p 30.63p 29.75p 30.19p 1404440
10/11/2008 31.00p 31.00p 30.63p 30.88p 192816
07/11/2008 29.25p 30.63p 29.25p 30.25p 380616
06/11/2008 30.63p 30.94p 29.25p 29.50p 552504
05/11/2008 30.75p 31.87p 30.63p 31.50p 255128
04/11/2008 29.62p 31.87p 29.62p 31.87p 256728
03/11/2008 28.75p 30.06p 28.75p 29.78p 626640
31/10/2008 28.13p 29.12p 28.13p 28.91p 987904
30/10/2008 28.13p 29.06p 28.13p 28.38p 328536
29/10/2008 28.00p 28.44p 27.50p 27.50p 743712
28/10/2008 27.69p 27.75p 26.50p 26.50p 1141528
27/10/2008 25.91p 26.63p 25.69p 26.63p 142416
24/10/2008 26.63p 27.63p 25.25p 27.63p 270048
23/10/2008 27.50p 28.16p 27.50p 28.16p 65024
22/10/2008 28.50p 28.84p 27.63p 27.63p 286248
21/10/2008 30.25p 30.25p 29.31p 29.31p 201056
20/10/2008 28.87p 30.25p 28.87p 29.88p 475792
17/10/2008 29.37p 29.62p 28.63p 29.16p 954248
16/10/2008 28.06p 29.00p 27.94p 27.94p 1445880
15/10/2008 30.56p 32.03p 29.25p 29.25p 70968
14/10/2008 31.87p 32.81p 30.88p 32.03p 463984
13/10/2008 29.62p 31.03p 29.62p 30.88p 768816
10/10/2008 29.50p 29.50p 27.94p 29.00p 361912
09/10/2008 31.13p 31.56p 30.44p 30.44p 138208
08/10/2008 31.44p 31.50p 30.13p 30.88p 546176
07/10/2008 33.38p 33.69p 32.72p 33.00p 416088
06/10/2008 35.00p 35.00p 33.19p 33.25p 546616
03/10/2008 36.13p 37.00p 35.50p 35.81p 692200
02/10/2008 37.13p 37.91p 36.13p 36.16p 390592
01/10/2008 37.56p 38.12p 37.13p 38.12p 316304
30/09/2008 36.91p 38.00p 36.91p 37.25p 647080
29/09/2008 38.87p 38.87p 38.00p 38.00p 327280
26/09/2008 39.63p 40.25p 39.00p 39.00p 134744
25/09/2008 40.31p 40.66p 39.88p 40.25p 503368
24/09/2008 40.38p 40.63p 39.38p 39.38p 450680
23/09/2008 39.63p 40.69p 39.13p 40.50p 755424
22/09/2008 41.13p 41.87p 40.75p 40.75p 537824
19/09/2008 39.75p 41.50p 39.75p 41.50p 532072
18/09/2008 39.63p 39.78p 38.87p 38.87p 288024
17/09/2008 40.28p 40.56p 39.50p 39.50p 381200
16/09/2008 40.38p 42.00p 39.75p 40.06p 576704
15/09/2008 41.87p 42.38p 41.00p 42.00p 204952
12/09/2008 44.06p 44.06p 43.00p 43.00p 71448
11/09/2008 43.75p 44.25p 43.00p 43.06p 401568
10/09/2008 43.88p 44.37p 43.50p 43.75p 152048
09/09/2008 45.31p 45.78p 44.44p 44.44p 350104
08/09/2008 45.75p 45.78p 45.75p 45.78p 112416
05/09/2008 44.75p 45.38p 44.62p 44.94p 214648
04/09/2008 46.75p 46.75p 45.38p 45.38p 295936
03/09/2008 47.25p 47.75p 46.88p 47.44p 222072
02/09/2008 47.75p 48.75p 47.75p 47.75p 241160
01/09/2008 47.91p 48.37p 47.25p 47.94p 178688
29/08/2008 47.97p 48.63p 47.97p 48.50p 1121744
28/08/2008 46.50p 47.62p 46.50p 47.25p 588560
27/08/2008 46.63p 46.63p 46.25p 46.50p 378880
26/08/2008 47.19p 47.19p 46.13p 46.81p 444968
22/08/2008 46.81p 46.88p 46.00p 46.88p 257256
21/08/2008 45.38p 46.00p 45.34p 46.00p 422376
20/08/2008 45.00p 45.63p 45.00p 45.63p 938640
19/08/2008 45.75p 45.88p 45.00p 45.06p 874632
18/08/2008 46.13p 46.25p 45.88p 45.88p 829760
15/08/2008 46.25p 46.47p 46.13p 46.47p 270168
14/08/2008 46.13p 46.25p 45.75p 46.25p 253728
13/08/2008 45.75p 46.06p 45.75p 46.00p 273320
12/08/2008 45.50p 46.75p 45.50p 46.25p 876016
11/08/2008 45.94p 46.00p 45.63p 46.00p 273280
08/08/2008 46.63p 47.16p 45.88p 45.88p 93728
07/08/2008 47.50p 47.50p 46.81p 47.16p 333648
06/08/2008 46.50p 47.50p 46.50p 46.75p 178568

*Close Price adjusted for both dividends and splits