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
05/08/2008 45.44p 46.63p 45.44p 46.50p 158424
04/08/2008 45.63p 45.88p 45.50p 45.50p 269048
01/08/2008 46.00p 47.00p 46.00p 46.06p 199176
31/07/2008 45.75p 47.00p 45.63p 47.00p 451912
30/07/2008 45.00p 46.00p 45.00p 46.00p 290512
29/07/2008 44.47p 45.00p 44.00p 45.00p 678536
28/07/2008 45.38p 45.38p 45.12p 45.12p 199384
25/07/2008 46.00p 46.00p 45.38p 45.38p 297896
24/07/2008 46.50p 46.50p 46.25p 46.25p 200272
23/07/2008 46.44p 47.38p 46.44p 47.00p 234400
22/07/2008 45.88p 46.69p 45.88p 46.69p 164464
21/07/2008 45.88p 46.94p 45.88p 46.38p 217552
18/07/2008 45.75p 46.88p 45.75p 45.88p 315328
17/07/2008 46.38p 46.88p 46.38p 46.88p 145648
16/07/2008 45.63p 46.31p 45.63p 46.00p 243136
15/07/2008 46.25p 46.25p 45.88p 46.19p 1326760
14/07/2008 46.50p 47.38p 46.50p 46.75p 250056
11/07/2008 47.25p 47.25p 46.38p 46.75p 457400
10/07/2008 48.00p 48.56p 47.38p 47.62p 320184
09/07/2008 48.12p 48.56p 48.03p 48.56p 282328
08/07/2008 48.75p 49.19p 47.94p 48.16p 736408
07/07/2008 49.25p 49.75p 49.00p 49.19p 392576
04/07/2008 49.53p 49.75p 49.25p 49.75p 173016
03/07/2008 49.75p 50.31p 49.25p 49.81p 657120
02/07/2008 50.13p 50.78p 50.13p 50.31p 816752
01/07/2008 51.84p 52.50p 50.28p 50.63p 896424
30/06/2008 50.88p 52.50p 50.88p 52.50p 1364416
27/06/2008 51.50p 52.44p 50.88p 51.13p 490152
26/06/2008 52.50p 52.81p 51.66p 52.44p 500616
25/06/2008 52.13p 53.13p 52.13p 52.81p 111448
24/06/2008 52.59p 52.88p 52.00p 52.13p 226824
23/06/2008 52.50p 53.50p 52.50p 52.88p 123880
20/06/2008 53.44p 53.72p 52.63p 53.50p 396832
19/06/2008 53.50p 53.81p 53.50p 53.81p 282472
18/06/2008 54.37p 54.37p 53.63p 53.63p 97136
17/06/2008 53.31p 54.62p 53.31p 54.50p 845968
16/06/2008 53.63p 53.63p 53.25p 53.50p 419384
13/06/2008 53.50p 53.69p 52.88p 53.69p 2153304
12/06/2008 53.75p 53.75p 53.75p 53.75p 110256
11/06/2008 54.56p 54.75p 53.75p 53.75p 940936
10/06/2008 55.12p 55.75p 54.62p 54.91p 403128
09/06/2008 54.75p 55.75p 54.75p 55.75p 282448
06/06/2008 55.91p 56.63p 55.19p 55.19p 848792
05/06/2008 55.37p 56.09p 55.37p 56.09p 96784
04/06/2008 55.62p 56.47p 55.31p 55.94p 57992
03/06/2008 55.75p 56.47p 55.75p 56.47p 519984
02/06/2008 57.75p 57.84p 56.12p 56.19p 592632
30/05/2008 57.25p 57.84p 57.13p 57.84p 335664
29/05/2008 57.13p 57.50p 56.88p 57.19p 448880
28/05/2008 57.00p 57.00p 56.50p 56.50p 179336
27/05/2008 56.63p 57.00p 56.59p 56.75p 182976
23/05/2008 57.00p 57.50p 56.75p 56.75p 259848
22/05/2008 56.25p 57.50p 56.12p 57.50p 1036832
21/05/2008 56.63p 57.00p 56.50p 56.50p 454928
20/05/2008 57.00p 57.75p 56.75p 57.25p 494208
19/05/2008 56.31p 57.88p 56.31p 57.31p 568824
16/05/2008 55.50p 56.63p 55.50p 56.56p 904440
15/05/2008 55.06p 55.62p 55.00p 55.62p 833424
14/05/2008 55.00p 55.19p 53.41p 55.19p 743640
13/05/2008 55.31p 55.31p 54.37p 55.00p 8175304
12/05/2008 54.37p 55.00p 54.37p 54.94p 738688
09/05/2008 54.37p 54.41p 54.37p 54.41p 234672
08/05/2008 54.87p 55.00p 54.12p 55.00p 262712
07/05/2008 54.37p 54.94p 54.37p 54.81p 88072
06/05/2008 54.87p 55.09p 54.75p 55.09p 183128
02/05/2008 55.00p 55.87p 54.37p 55.62p 769944
01/05/2008 54.37p 55.00p 54.37p 55.00p 97232
30/04/2008 54.37p 55.00p 54.19p 54.62p 207064
29/04/2008 54.75p 55.50p 54.37p 54.37p 263328
28/04/2008 55.00p 55.50p 55.00p 55.31p 362120
25/04/2008 55.25p 55.62p 55.25p 55.62p 148048
24/04/2008 55.12p 55.75p 55.12p 55.75p 136624
23/04/2008 55.06p 55.87p 55.06p 55.53p 72032
22/04/2008 56.00p 56.00p 55.06p 55.44p 172664
21/04/2008 55.75p 55.97p 55.66p 55.66p 1494168
18/04/2008 54.12p 55.44p 54.12p 55.44p 167832
17/04/2008 55.00p 55.00p 54.37p 54.97p 532904
16/04/2008 53.63p 55.00p 53.63p 54.87p 870952
15/04/2008 53.37p 53.87p 53.00p 53.63p 633136
14/04/2008 52.88p 53.06p 52.88p 53.00p 94192
11/04/2008 54.25p 54.44p 53.81p 54.00p 1581144
10/04/2008 53.87p 54.12p 53.81p 53.81p 1028888
09/04/2008 53.34p 54.37p 53.34p 54.37p 530112
08/04/2008 52.75p 54.00p 52.44p 54.00p 203320
07/04/2008 52.44p 53.66p 52.44p 53.63p 379896
04/04/2008 52.25p 53.13p 52.25p 53.00p 815680
03/04/2008 53.25p 53.63p 52.75p 53.13p 758584
02/04/2008 52.56p 53.63p 52.56p 53.63p 628344
01/04/2008 51.88p 53.25p 51.88p 53.25p 673624
31/03/2008 51.75p 52.88p 51.31p 52.88p 1111824
28/03/2008 51.75p 51.75p 51.56p 51.63p 834800
27/03/2008 50.88p 51.94p 50.88p 51.91p 381720
26/03/2008 50.50p 51.38p 50.50p 51.06p 380424
25/03/2008 50.63p 51.50p 50.63p 50.94p 386896
20/03/2008 50.50p 50.53p 50.44p 50.53p 359704
19/03/2008 52.38p 52.38p 50.75p 51.31p 331976
18/03/2008 50.06p 51.50p 49.44p 51.50p 852072
17/03/2008 48.91p 50.22p 48.88p 49.44p 922760
14/03/2008 50.75p 51.75p 50.22p 50.22p 518784
13/03/2008 52.25p 52.25p 51.00p 51.31p 171696
12/03/2008 51.38p 52.75p 51.38p 52.75p 553448
11/03/2008 51.13p 52.00p 51.13p 51.38p 308192
10/03/2008 51.47p 52.25p 51.13p 51.88p 508672
07/03/2008 52.50p 53.13p 52.13p 52.31p 327640
06/03/2008 52.75p 53.25p 52.75p 53.13p 509472
05/03/2008 53.00p 53.25p 52.38p 53.25p 339008
04/03/2008 53.37p 54.12p 52.63p 52.75p 185112
03/03/2008 53.75p 54.69p 53.72p 53.72p 155712
29/02/2008 53.50p 54.69p 53.50p 54.69p 391728
28/02/2008 54.25p 54.50p 53.75p 53.75p 716072
27/02/2008 54.37p 54.66p 54.37p 54.37p 238760
26/02/2008 54.00p 55.00p 53.75p 54.66p 225576
25/02/2008 53.50p 54.37p 53.50p 54.06p 190784
22/02/2008 52.75p 54.06p 52.75p 54.06p 232952
21/02/2008 52.25p 53.75p 52.25p 53.44p 242128
20/02/2008 51.88p 52.81p 51.88p 52.81p 293240
19/02/2008 52.50p 53.13p 51.75p 52.88p 427792
18/02/2008 51.13p 52.50p 51.13p 52.50p 361760
15/02/2008 51.25p 51.53p 50.69p 50.69p 322128
14/02/2008 51.38p 52.25p 51.38p 52.19p 240496
13/02/2008 51.13p 51.75p 50.25p 51.38p 237944
12/02/2008 50.25p 51.31p 49.56p 50.97p 359616
11/02/2008 50.00p 50.38p 49.56p 49.91p 472752
08/02/2008 50.25p 51.13p 50.25p 51.06p 200008
07/02/2008 50.75p 50.75p 50.38p 50.75p 179872
06/02/2008 51.38p 52.00p 50.81p 51.56p 197088
05/02/2008 52.06p 52.50p 51.88p 52.00p 355488
04/02/2008 51.88p 52.50p 51.75p 52.06p 317360
01/02/2008 51.13p 51.31p 51.13p 51.31p 191224
31/01/2008 51.00p 51.25p 50.88p 51.19p 759584
30/01/2008 49.75p 51.47p 49.63p 51.47p 292600
29/01/2008 49.75p 50.75p 49.75p 50.75p 301592
28/01/2008 49.63p 50.38p 48.75p 49.25p 139832
25/01/2008 49.63p 51.13p 49.63p 50.38p 328016
24/01/2008 47.87p 50.00p 47.87p 50.00p 525520
23/01/2008 49.50p 49.88p 47.81p 47.81p 465016
22/01/2008 47.38p 49.69p 47.25p 49.69p 1383680
21/01/2008 51.38p 51.81p 48.12p 48.50p 967936
18/01/2008 52.63p 53.00p 51.81p 51.81p 322200
17/01/2008 53.44p 54.22p 52.63p 53.00p 358880
16/01/2008 54.00p 55.12p 53.53p 54.22p 603560
15/01/2008 55.12p 55.12p 54.75p 55.12p 1428064
14/01/2008 55.00p 55.56p 54.94p 55.34p 740928
11/01/2008 56.25p 56.47p 55.69p 55.69p 287000
10/01/2008 56.75p 56.97p 56.47p 56.47p 411784
09/01/2008 57.94p 57.94p 56.69p 56.97p 990784
08/01/2008 57.53p 58.09p 57.53p 57.91p 256912
07/01/2008 58.50p 58.50p 57.53p 57.91p 560632
04/01/2008 58.38p 59.00p 58.00p 58.19p 3081040
03/01/2008 58.06p 58.44p 58.06p 58.44p 548864
02/01/2008 58.13p 58.59p 58.13p 58.38p 305552
31/12/2007 58.50p 58.75p 58.47p 58.47p 171152
28/12/2007 57.91p 58.00p 57.75p 58.00p 174504
27/12/2007 57.75p 58.13p 57.75p 57.91p 365472
24/12/2007 57.69p 57.69p 57.28p 57.28p 51328
21/12/2007 56.38p 57.69p 55.87p 57.69p 806184
20/12/2007 55.62p 55.87p 55.00p 55.87p 264368
19/12/2007 55.25p 55.59p 55.00p 55.59p 431896
18/12/2007 55.69p 56.06p 55.25p 55.25p 999208
17/12/2007 55.25p 56.50p 55.25p 55.87p 552912
14/12/2007 55.87p 56.50p 55.84p 56.50p 896768
13/12/2007 56.63p 57.31p 56.19p 56.28p 682728
12/12/2007 56.50p 57.38p 56.25p 57.13p 385816
11/12/2007 57.88p 57.88p 57.25p 57.25p 527616
10/12/2007 57.38p 57.88p 57.13p 57.88p 389264
07/12/2007 56.44p 58.06p 56.44p 58.00p 788584
06/12/2007 57.63p 57.63p 56.44p 56.44p 669912
05/12/2007 56.25p 57.13p 56.25p 57.28p 276552
04/12/2007 56.63p 57.31p 56.25p 56.25p 413416
03/12/2007 57.25p 57.88p 57.00p 57.31p 184696
30/11/2007 57.38p 58.00p 57.25p 58.00p 418208
29/11/2007 56.75p 57.38p 56.38p 57.38p 399088
28/11/2007 55.44p 56.75p 55.44p 56.75p 748568
27/11/2007 56.38p 56.38p 55.50p 55.81p 462096
26/11/2007 57.00p 57.00p 56.38p 56.56p 312728
23/11/2007 56.12p 56.38p 56.12p 56.38p 344096
22/11/2007 56.00p 56.63p 55.56p 55.81p 744304
21/11/2007 57.63p 58.38p 56.12p 56.12p 453840
20/11/2007 57.94p 58.50p 57.78p 58.13p 1014544
19/11/2007 59.50p 59.50p 58.00p 58.22p 1261360
16/11/2007 59.13p 59.13p 58.75p 59.03p 502288
15/11/2007 59.62p 60.22p 59.38p 59.81p 489416
14/11/2007 59.88p 60.37p 59.72p 60.00p 340008
13/11/2007 60.00p 60.62p 59.62p 59.72p 335424
12/11/2007 60.12p 61.12p 59.94p 60.00p 449360
09/11/2007 60.87p 61.50p 60.25p 60.69p 372808
08/11/2007 60.62p 61.25p 60.00p 61.25p 510552
07/11/2007 61.41p 61.41p 61.25p 61.22p 200792
06/11/2007 61.87p 62.50p 61.87p 62.19p 164536
05/11/2007 61.37p 61.37p 61.37p 61.62p 73736
02/11/2007 61.87p 61.87p 61.25p 61.37p 408544
01/11/2007 63.00p 63.00p 61.87p 61.87p 149304
31/10/2007 63.13p 63.69p 63.13p 63.50p 900856
30/10/2007 63.63p 63.63p 63.06p 63.44p 469192
29/10/2007 64.13p 64.25p 64.13p 64.25p 523792
26/10/2007 62.75p 63.38p 62.75p 63.38p 1493504
25/10/2007 62.25p 62.88p 62.25p 62.88p 806896
24/10/2007 62.47p 62.75p 62.47p 61.66p 1150944
23/10/2007 61.87p 62.75p 61.87p 62.75p 957696
22/10/2007 62.12p 62.12p 61.12p 61.56p 560912

*Close Price adjusted for both dividends and splits