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
19/10/2007 63.69p 63.69p 62.63p 62.94p 1672744
18/10/2007 63.88p 63.88p 63.25p 63.44p 762600
17/10/2007 63.50p 63.94p 63.38p 63.88p 210800
16/10/2007 63.38p 63.56p 63.31p 63.44p 904576
15/10/2007 63.75p 64.25p 63.75p 63.88p 1108504
12/10/2007 64.13p 64.19p 63.75p 64.19p 355648
11/10/2007 63.13p 64.09p 62.88p 64.06p 1013048
10/10/2007 63.00p 63.00p 62.75p 62.94p 568920
09/10/2007 62.63p 62.81p 62.63p 62.50p 1625064
08/10/2007 62.22p 62.22p 62.22p 62.56p 212720
05/10/2007 62.31p 63.13p 62.28p 62.28p 720000
04/10/2007 61.87p 62.00p 61.87p 62.03p 791056
03/10/2007 61.31p 61.87p 61.08p 61.47p 236840
02/10/2007 61.37p 61.50p 61.12p 61.47p 772608
01/10/2007 61.12p 61.25p 60.37p 60.75p 241168
28/09/2007 61.25p 61.25p 60.87p 61.25p 931872
27/09/2007 61.12p 61.44p 61.00p 61.34p 2475000
26/09/2007 60.31p 60.62p 60.31p 60.62p 3160120
25/09/2007 60.62p 60.62p 60.62p 60.62p 1039728
24/09/2007 60.87p 60.87p 60.87p 60.97p 133280
21/09/2007 60.75p 61.19p 60.75p 60.87p 353720
20/09/2007 60.75p 60.75p 60.75p 60.97p 246072
19/09/2007 59.13p 61.19p 58.88p 61.19p 1249384
18/09/2007 57.38p 58.25p 57.38p 58.38p 231824
17/09/2007 58.00p 58.13p 57.50p 57.50p 987888
14/09/2007 58.75p 58.75p 58.25p 58.63p 897536
13/09/2007 58.72p 58.75p 58.72p 58.75p 223616
12/09/2007 58.31p 58.50p 58.31p 58.44p 606656
11/09/2007 58.13p 58.22p 57.81p 58.13p 1310448
10/09/2007 58.63p 58.63p 57.75p 57.84p 693384
07/09/2007 59.38p 59.38p 58.56p 58.91p 715888
06/09/2007 59.38p 59.91p 59.38p 59.66p 268256
05/09/2007 59.38p 59.69p 59.38p 59.56p 197472
04/09/2007 59.25p 60.06p 59.25p 59.69p 522832
03/09/2007 59.78p 59.78p 59.28p 59.59p 575288
31/08/2007 59.00p 60.12p 59.00p 59.91p 1744656
30/08/2007 58.47p 58.63p 57.94p 58.69p 2669760
29/08/2007 57.69p 58.06p 57.66p 57.94p 807592
28/08/2007 58.38p 58.94p 58.31p 58.25p 850248
24/08/2007 57.75p 57.75p 57.75p 57.81p 228632
23/08/2007 57.25p 58.63p 57.25p 57.75p 1044632
22/08/2007 56.25p 56.75p 56.22p 56.75p 857264
21/08/2007 56.31p 56.44p 55.75p 55.94p 1124936
20/08/2007 56.38p 56.81p 56.38p 56.66p 348856
17/08/2007 55.62p 56.75p 55.16p 56.53p 990896
16/08/2007 56.28p 57.97p 55.97p 55.97p 2696368
15/08/2007 58.38p 58.38p 58.06p 57.97p 646736
14/08/2007 58.84p 58.88p 58.63p 58.91p 719440
13/08/2007 58.81p 59.25p 58.75p 59.09p 910168
10/08/2007 60.62p 60.62p 57.75p 58.31p 2256744
09/08/2007 61.53p 61.53p 60.84p 61.22p 1096072
08/08/2007 61.53p 61.87p 61.25p 61.25p 1075144
07/08/2007 60.62p 61.37p 60.62p 61.28p 783672
06/08/2007 60.25p 60.50p 59.66p 60.37p 315688
03/08/2007 60.91p 60.91p 60.75p 60.94p 510368
02/08/2007 61.37p 61.41p 61.00p 61.09p 167976
01/08/2007 61.75p 61.75p 60.62p 61.00p 808352
31/07/2007 61.31p 62.88p 61.31p 62.75p 1028760
30/07/2007 61.00p 61.03p 60.62p 61.16p 769200
27/07/2007 61.19p 61.19p 60.50p 60.50p 2604896
26/07/2007 62.81p 62.81p 60.81p 61.19p 2991184
25/07/2007 63.25p 63.25p 62.75p 63.06p 1873728
24/07/2007 63.88p 63.88p 63.25p 63.38p 1647512
23/07/2007 63.63p 63.63p 63.63p 63.63p 2034136
20/07/2007 64.13p 64.25p 63.75p 63.81p 821544
19/07/2007 63.81p 64.13p 63.56p 64.25p 1643264
18/07/2007 64.25p 64.25p 63.00p 63.56p 855768
17/07/2007 65.25p 65.25p 64.38p 64.38p 1079912
16/07/2007 66.13p 66.13p 66.13p 65.81p 453264
13/07/2007 65.81p 66.00p 65.75p 66.00p 1977520
12/07/2007 64.63p 65.13p 64.63p 65.00p 719928
11/07/2007 63.88p 64.38p 63.88p 64.31p 470704
10/07/2007 64.81p 65.19p 64.63p 64.69p 921016
09/07/2007 65.00p 65.56p 64.81p 65.19p 503288
06/07/2007 64.50p 64.50p 64.50p 64.63p 2772464
05/07/2007 64.56p 64.88p 64.31p 64.56p 288376
04/07/2007 64.06p 64.63p 64.06p 64.50p 677224
03/07/2007 63.63p 64.13p 63.63p 64.06p 1808736
02/07/2007 63.13p 63.63p 62.81p 62.81p 226608
29/06/2007 62.50p 63.63p 62.44p 63.63p 1469728
28/06/2007 62.25p 62.47p 62.25p 62.44p 7136832
27/06/2007 62.03p 62.03p 61.87p 62.00p 2988920
26/06/2007 62.94p 62.94p 62.75p 62.63p 3499304
25/06/2007 62.50p 62.94p 62.00p 62.88p 2072416
22/06/2007 63.13p 63.13p 62.50p 62.50p 516240
21/06/2007 63.13p 63.38p 62.75p 62.75p 1101832
20/06/2007 63.00p 63.31p 63.00p 63.38p 2719200
19/06/2007 63.19p 63.19p 63.13p 63.31p 355744
18/06/2007 63.63p 63.63p 63.38p 63.63p 287176
15/06/2007 62.50p 63.94p 62.50p 63.94p 740976
14/06/2007 62.50p 62.56p 62.50p 62.59p 463736
13/06/2007 61.84p 61.84p 61.31p 61.62p 369688
12/06/2007 62.00p 62.00p 62.00p 61.87p 555248
11/06/2007 61.62p 62.00p 61.50p 62.00p 363688
08/06/2007 61.62p 61.62p 61.25p 61.66p 1702328
07/06/2007 62.25p 62.50p 61.87p 61.91p 1334232
06/06/2007 63.88p 63.88p 62.44p 62.44p 2335168
05/06/2007 64.22p 64.22p 63.75p 63.88p 783032
04/06/2007 63.75p 63.91p 63.72p 63.94p 994592
01/06/2007 63.47p 63.50p 63.47p 63.50p 2410744
31/05/2007 63.09p 63.97p 63.09p 63.53p 1541912
30/05/2007 62.84p 62.88p 62.37p 62.75p 333840
29/05/2007 62.66p 63.06p 63.06p 62.78p 343992
25/05/2007 63.06p 62.88p 62.88p 62.66p 1289496
24/05/2007 63.00p 63.00p 62.88p 63.06p 926632
23/05/2007 62.50p 63.75p 62.50p 63.25p 1187776
22/05/2007 62.28p 62.50p 62.28p 62.50p 704144
21/05/2007 62.25p 62.37p 62.00p 62.31p 1862656
18/05/2007 61.56p 62.22p 61.41p 61.84p 1662320
17/05/2007 61.56p 61.56p 61.50p 61.50p 2605400
16/05/2007 61.56p 61.56p 61.37p 61.50p 590832
15/05/2007 61.37p 61.56p 61.37p 61.47p 2259136
14/05/2007 61.75p 61.78p 61.19p 61.28p 1218664
11/05/2007 61.37p 61.50p 61.00p 61.50p 681904
10/05/2007 62.09p 62.09p 61.81p 61.97p 496664
09/05/2007 62.44p 62.44p 62.09p 62.22p 209312
08/05/2007 62.37p 62.63p 62.09p 62.28p 1181832
04/05/2007 62.03p 62.50p 61.97p 62.37p 1860416
03/05/2007 62.00p 62.12p 61.53p 61.87p 218328
02/05/2007 61.53p 61.53p 61.53p 61.59p 389552
01/05/2007 62.37p 62.37p 62.37p 61.53p 514768
30/04/2007 61.87p 62.37p 61.87p 62.37p 1999648
27/04/2007 62.09p 62.25p 61.78p 62.25p 1189264
26/04/2007 61.50p 61.87p 61.50p 61.87p 1251040
25/04/2007 61.09p 61.09p 61.06p 61.34p 235224
24/04/2007 61.00p 61.72p 61.00p 61.16p 694760
23/04/2007 61.69p 61.72p 61.66p 61.72p 258816
20/04/2007 61.00p 61.69p 61.00p 61.69p 1804656
19/04/2007 60.62p 60.91p 59.75p 60.75p 3105752
18/04/2007 60.75p 61.22p 60.75p 60.87p 658832
17/04/2007 60.69p 61.00p 60.37p 61.00p 1861736
16/04/2007 59.91p 60.59p 59.91p 60.62p 1216584
13/04/2007 59.69p 59.75p 59.69p 59.81p 831976
12/04/2007 59.50p 59.53p 59.34p 59.59p 5362328
11/04/2007 59.50p 59.50p 59.44p 59.56p 2071752
10/04/2007 59.00p 59.44p 59.00p 59.34p 2075248
05/04/2007 59.22p 59.22p 58.88p 58.94p 667600
04/04/2007 59.22p 59.22p 58.94p 59.06p 661792
03/04/2007 58.91p 59.19p 58.88p 59.13p 912520
02/04/2007 59.00p 59.03p 58.78p 58.97p 1559304
30/03/2007 58.75p 59.44p 58.75p 59.44p 2366136
29/03/2007 58.13p 58.75p 58.13p 58.88p 1225456
28/03/2007 57.25p 58.13p 57.25p 58.00p 1096896
27/03/2007 57.88p 57.91p 57.88p 57.88p 1698416
26/03/2007 57.66p 58.00p 57.63p 58.00p 1751624
23/03/2007 57.22p 57.28p 56.88p 57.25p 1482992
22/03/2007 56.63p 57.22p 56.63p 57.06p 947448
21/03/2007 56.38p 56.69p 56.38p 56.69p 619952
20/03/2007 56.12p 56.44p 56.12p 56.38p 1039416
19/03/2007 55.94p 56.12p 55.94p 56.19p 557776
16/03/2007 55.12p 55.94p 55.12p 55.94p 1593128
15/03/2007 55.19p 55.50p 55.19p 55.44p 1442400
14/03/2007 55.50p 55.50p 54.50p 54.50p 635208
13/03/2007 56.25p 56.44p 56.12p 56.38p 1147576
12/03/2007 56.12p 56.12p 56.12p 56.44p 192568
09/03/2007 56.25p 56.25p 56.12p 56.12p 1504216
08/03/2007 56.22p 56.25p 55.50p 56.25p 961784
07/03/2007 54.50p 55.37p 54.50p 55.37p 434232
06/03/2007 54.12p 54.50p 54.12p 54.56p 955512
05/03/2007 54.75p 54.75p 52.75p 54.12p 2231840
02/03/2007 55.59p 55.87p 55.00p 55.00p 656208
01/03/2007 56.50p 56.50p 54.37p 55.25p 794672
28/02/2007 56.75p 56.75p 55.12p 56.50p 1250664
27/02/2007 58.00p 58.31p 57.13p 57.09p 2100784
26/02/2007 58.00p 58.31p 58.00p 58.31p 475648
23/02/2007 57.75p 57.81p 57.75p 57.84p 875056
22/02/2007 57.28p 57.81p 57.25p 57.91p 937192
21/02/2007 57.66p 57.66p 57.34p 57.44p 1748616
20/02/2007 57.50p 57.75p 57.28p 57.38p 630912
19/02/2007 57.50p 57.50p 57.44p 57.28p 290528
16/02/2007 57.44p 57.50p 56.88p 57.50p 1437648
15/02/2007 56.97p 57.44p 56.94p 57.44p 438480
14/02/2007 56.63p 56.97p 56.63p 56.94p 511576
13/02/2007 56.22p 56.63p 56.19p 56.59p 646208
12/02/2007 56.09p 56.09p 55.62p 55.62p 247544
09/02/2007 55.97p 56.12p 55.94p 56.16p 3114208
08/02/2007 55.94p 55.94p 55.66p 55.87p 728072
07/02/2007 55.69p 55.87p 55.66p 55.81p 834288
06/02/2007 55.37p 55.69p 55.37p 55.69p 1689520
05/02/2007 55.25p 55.25p 55.25p 55.31p 524184
02/02/2007 55.06p 55.50p 55.06p 55.50p 1122904
01/02/2007 55.00p 55.00p 54.62p 54.62p 270392
31/01/2007 54.19p 55.00p 54.12p 55.00p 7231432
30/01/2007 53.34p 54.12p 53.34p 54.16p 2629888
29/01/2007 53.13p 53.44p 53.13p 53.56p 656584
26/01/2007 53.13p 53.19p 52.75p 53.06p 1258584
25/01/2007 53.50p 53.50p 53.44p 53.53p 1656560
24/01/2007 52.81p 53.47p 52.81p 53.28p 1668216
23/01/2007 53.25p 53.25p 52.25p 52.28p 669960
22/01/2007 53.13p 53.13p 52.94p 53.00p 713304
19/01/2007 52.25p 52.75p 52.25p 52.94p 663440
18/01/2007 52.44p 52.56p 52.38p 52.44p 889448
17/01/2007 52.34p 52.34p 52.00p 52.25p 740096
16/01/2007 52.50p 52.50p 52.25p 52.25p 912992
15/01/2007 52.63p 52.63p 52.47p 52.44p 392736
12/01/2007 52.50p 52.25p 52.25p 52.59p 352320
11/01/2007 52.50p 52.72p 52.25p 52.50p 490144
10/01/2007 52.63p 52.66p 52.00p 52.22p 684648
09/01/2007 52.56p 52.75p 52.56p 52.81p 719472
08/01/2007 52.28p 52.41p 52.25p 52.25p 778392

*Close Price adjusted for both dividends and splits