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
01/04/2021 168.12p 172.50p 168.12p 170.00p 428744
31/03/2021 166.25p 171.25p 166.25p 168.75p 361152
30/03/2021 166.88p 169.61p 166.30p 168.44p 1020600
29/03/2021 169.38p 169.73p 165.31p 167.19p 982800
26/03/2021 167.50p 170.00p 166.88p 167.50p 300064
25/03/2021 165.00p 167.50p 164.37p 165.94p 1147080
24/03/2021 165.63p 168.12p 165.56p 167.50p 385640
23/03/2021 168.12p 169.27p 166.34p 167.50p 217024
22/03/2021 168.75p 168.75p 165.00p 167.50p 285328
19/03/2021 168.12p 168.12p 165.21p 165.63p 1183016
18/03/2021 167.50p 171.25p 167.50p 167.50p 146056
17/03/2021 168.75p 169.37p 166.88p 167.50p 361872
16/03/2021 166.88p 170.98p 166.88p 170.31p 311776
15/03/2021 166.88p 168.75p 164.67p 168.75p 210432
12/03/2021 165.63p 167.94p 165.38p 165.63p 2692752
11/03/2021 163.75p 168.12p 163.75p 168.12p 505584
10/03/2021 163.13p 165.00p 161.72p 164.69p 1228824
09/03/2021 162.50p 165.00p 160.68p 165.00p 490096
08/03/2021 161.87p 161.87p 158.75p 161.87p 324088
05/03/2021 160.00p 161.25p 157.50p 160.00p 400384
04/03/2021 161.87p 163.05p 159.06p 160.00p 803864
03/03/2021 163.75p 164.37p 162.17p 162.50p 760944
02/03/2021 160.00p 163.13p 160.00p 162.50p 492888
01/03/2021 161.25p 161.61p 158.60p 161.25p 1323672
26/02/2021 160.63p 160.63p 156.25p 158.44p 403096
25/02/2021 161.25p 162.50p 159.38p 160.63p 486496
24/02/2021 162.50p 162.50p 159.38p 160.00p 545824
23/02/2021 161.87p 164.30p 160.63p 160.63p 354688
22/02/2021 161.87p 163.96p 161.32p 163.75p 247800
19/02/2021 163.75p 165.00p 162.93p 165.00p 319768
18/02/2021 165.63p 167.47p 161.87p 162.50p 744312
17/02/2021 167.50p 168.58p 165.63p 166.25p 343632
16/02/2021 166.88p 169.38p 166.25p 168.12p 481584
15/02/2021 166.25p 169.38p 165.82p 167.81p 624168
12/02/2021 165.63p 166.88p 165.06p 166.88p 42896
11/02/2021 168.12p 168.12p 165.13p 166.25p 70624
10/02/2021 167.50p 168.89p 165.63p 166.56p 1273176
09/02/2021 171.25p 171.25p 167.50p 168.75p 160600
08/02/2021 167.50p 169.44p 167.12p 167.50p 139456
05/02/2021 160.63p 168.75p 159.38p 168.75p 891704
04/02/2021 161.25p 161.25p 159.76p 161.25p 218344
03/02/2021 161.25p 161.25p 158.75p 160.00p 255064
02/02/2021 159.38p 160.00p 156.25p 158.75p 286760
01/02/2021 157.50p 158.75p 155.94p 158.12p 794224
29/01/2021 157.50p 158.75p 155.22p 156.25p 595672
28/01/2021 159.38p 160.00p 155.52p 159.06p 944264
27/01/2021 161.87p 162.34p 160.00p 160.00p 259744
26/01/2021 160.00p 163.05p 160.00p 162.50p 1228416
25/01/2021 161.25p 163.74p 160.75p 162.50p 259672
22/01/2021 163.75p 164.35p 161.37p 163.75p 195960
21/01/2021 160.63p 164.37p 160.63p 163.75p 1318944
20/01/2021 163.13p 165.00p 161.68p 164.37p 708496
19/01/2021 161.87p 162.51p 161.04p 162.50p 489600
18/01/2021 160.63p 160.84p 159.88p 160.63p 227584
15/01/2021 161.87p 163.13p 159.49p 160.31p 1541360
14/01/2021 163.75p 165.00p 161.25p 165.00p 359616
13/01/2021 163.13p 164.37p 161.25p 162.50p 311416
12/01/2021 164.37p 164.37p 160.95p 163.13p 288896
11/01/2021 166.88p 166.88p 163.13p 164.37p 317688
08/01/2021 165.63p 166.25p 164.72p 165.63p 305840
07/01/2021 165.63p 166.49p 163.13p 164.37p 1427064
06/01/2021 163.75p 165.00p 161.41p 164.37p 2220896
05/01/2021 162.50p 162.75p 160.63p 162.19p 226912
04/01/2021 158.12p 163.13p 158.12p 160.00p 562880
31/12/2020 159.38p 160.63p 157.21p 160.63p 109248
30/12/2020 159.38p 160.00p 157.59p 160.00p 241312
29/12/2020 155.00p 158.75p 154.53p 158.12p 290088
24/12/2020 151.87p 153.75p 150.93p 152.50p 161560
23/12/2020 150.00p 151.86p 148.81p 151.25p 521760
22/12/2020 150.00p 151.87p 149.37p 150.00p 455352
21/12/2020 152.50p 154.17p 149.37p 149.69p 384464
18/12/2020 155.00p 155.62p 152.63p 153.13p 307784
17/12/2020 155.00p 155.62p 153.24p 154.06p 355864
16/12/2020 154.38p 155.00p 152.60p 154.06p 174720
15/12/2020 152.50p 154.35p 152.50p 153.13p 208048
14/12/2020 153.75p 154.50p 152.25p 152.50p 417368
11/12/2020 150.63p 153.51p 150.29p 152.81p 319848
10/12/2020 150.63p 153.13p 150.63p 153.13p 690640
09/12/2020 151.87p 153.75p 151.25p 151.25p 641960
08/12/2020 150.00p 153.14p 151.17p 151.56p 314008
07/12/2020 150.00p 153.13p 150.00p 151.87p 258264
04/12/2020 151.87p 152.50p 150.52p 150.63p 188408
03/12/2020 151.87p 153.33p 151.25p 153.13p 636128
02/12/2020 152.50p 153.35p 151.25p 151.87p 390584
01/12/2020 150.00p 152.32p 149.07p 150.00p 416408
30/11/2020 144.38p 149.36p 144.38p 147.50p 827720
27/11/2020 142.50p 146.88p 141.88p 146.88p 544576
26/11/2020 141.88p 143.73p 141.57p 142.50p 292472
25/11/2020 141.25p 144.38p 139.58p 140.63p 356624
24/11/2020 138.75p 139.37p 136.53p 139.37p 447664
23/11/2020 138.75p 138.75p 136.25p 138.75p 197448
20/11/2020 136.87p 138.75p 136.25p 138.75p 303448
19/11/2020 135.00p 135.63p 133.12p 135.63p 2958768
18/11/2020 135.00p 136.25p 132.97p 135.00p 207800
17/11/2020 135.00p 135.87p 132.42p 133.75p 465952
16/11/2020 136.25p 136.25p 133.18p 134.38p 246600
13/11/2020 130.00p 133.75p 130.00p 133.75p 206472
12/11/2020 129.38p 131.04p 129.09p 130.94p 207488
11/11/2020 130.62p 131.87p 126.87p 126.87p 407432
10/11/2020 130.62p 131.91p 129.38p 130.00p 195176
09/11/2020 129.38p 134.49p 128.88p 131.25p 447000
06/11/2020 128.13p 128.13p 126.25p 128.13p 91864
05/11/2020 126.87p 127.50p 124.75p 127.50p 636688
04/11/2020 124.00p 125.70p 123.21p 124.94p 188824
03/11/2020 123.25p 124.23p 122.50p 123.75p 416080
02/11/2020 122.00p 123.50p 119.75p 122.25p 338752
30/10/2020 121.00p 121.69p 119.74p 120.50p 175392
29/10/2020 122.50p 122.50p 119.25p 122.00p 143000
28/10/2020 124.75p 124.75p 119.25p 119.75p 290664
27/10/2020 127.50p 128.13p 123.75p 123.75p 121728
26/10/2020 126.25p 127.59p 125.65p 125.94p 117576
23/10/2020 125.63p 127.95p 125.35p 126.87p 144760
22/10/2020 128.75p 128.75p 125.00p 128.75p 178824
21/10/2020 130.62p 130.62p 127.50p 128.75p 132288
20/10/2020 128.75p 130.14p 126.91p 128.75p 116568
19/10/2020 128.13p 128.75p 126.25p 128.13p 358504
16/10/2020 129.38p 129.94p 126.91p 128.13p 150432
15/10/2020 128.75p 130.97p 126.25p 126.87p 397888
14/10/2020 130.62p 131.25p 128.96p 130.00p 108120
13/10/2020 130.00p 130.00p 127.71p 128.44p 189088
12/10/2020 128.75p 130.00p 127.88p 129.38p 247216
09/10/2020 128.75p 129.36p 126.88p 128.44p 931552
08/10/2020 125.63p 128.13p 124.71p 127.81p 241472
07/10/2020 126.25p 128.75p 123.13p 128.75p 229360
06/10/2020 124.50p 126.25p 122.83p 126.25p 554144
05/10/2020 123.00p 124.00p 120.25p 124.00p 275672
02/10/2020 122.25p 122.56p 120.50p 122.13p 150960
01/10/2020 121.00p 123.25p 119.40p 123.00p 143696
30/09/2020 119.75p 120.03p 117.83p 118.75p 336392
29/09/2020 120.75p 120.92p 118.25p 120.00p 212384
28/09/2020 120.75p 120.75p 119.09p 120.25p 318288
25/09/2020 117.25p 119.00p 116.73p 119.00p 235352
24/09/2020 120.75p 121.14p 117.00p 118.25p 299552
23/09/2020 122.50p 123.58p 120.75p 120.75p 150448
22/09/2020 122.25p 122.38p 120.46p 120.50p 321992
21/09/2020 124.50p 124.50p 119.75p 121.00p 271152
18/09/2020 122.00p 125.00p 121.27p 125.00p 147032
17/09/2020 126.25p 126.25p 122.50p 123.00p 202120
16/09/2020 125.63p 126.50p 124.03p 126.25p 239760
15/09/2020 126.25p 126.25p 123.31p 124.00p 230720
14/09/2020 122.50p 126.08p 121.57p 123.37p 339272
11/09/2020 121.50p 123.75p 120.04p 123.00p 270072
10/09/2020 123.75p 123.75p 120.39p 122.87p 258344
09/09/2020 123.50p 123.75p 123.25p 123.37p 223552
08/09/2020 122.50p 125.00p 121.82p 123.75p 224688
07/09/2020 120.25p 124.10p 118.64p 123.00p 189544
04/09/2020 122.75p 122.75p 119.32p 119.50p 172856
03/09/2020 120.25p 121.00p 119.77p 121.00p 257312
02/09/2020 119.25p 120.50p 118.65p 120.50p 160592
01/09/2020 119.25p 121.60p 118.00p 119.25p 703960
28/08/2020 121.75p 121.75p 120.25p 120.25p 64896
27/08/2020 120.75p 122.32p 120.00p 120.50p 207160
26/08/2020 121.75p 122.64p 120.50p 121.00p 670520
25/08/2020 120.50p 122.25p 120.02p 121.25p 394944
24/08/2020 119.25p 120.75p 118.33p 120.75p 337384
21/08/2020 117.50p 119.00p 117.50p 119.00p 245592
20/08/2020 117.75p 118.89p 117.25p 118.75p 388536
19/08/2020 119.00p 119.99p 118.39p 119.25p 214464
18/08/2020 119.25p 119.83p 117.80p 119.00p 263968
17/08/2020 119.50p 120.00p 118.56p 120.00p 144560
14/08/2020 118.75p 119.37p 117.91p 118.75p 177592
13/08/2020 118.75p 120.24p 118.75p 119.75p 133424
12/08/2020 118.00p 120.00p 117.03p 120.00p 299112
11/08/2020 115.50p 118.00p 115.10p 118.00p 374264
10/08/2020 115.00p 115.50p 113.45p 115.00p 260624
07/08/2020 113.75p 115.00p 113.58p 114.63p 198736
06/08/2020 115.25p 115.25p 112.38p 114.00p 461792
05/08/2020 113.75p 114.25p 113.13p 113.75p 159136
04/08/2020 111.75p 113.72p 111.75p 113.50p 180128
03/08/2020 110.25p 112.05p 110.25p 111.50p 60536
31/07/2020 110.00p 112.25p 110.00p 111.75p 127104
30/07/2020 112.50p 113.24p 109.75p 110.50p 310728
29/07/2020 113.75p 113.75p 112.90p 113.00p 173056
28/07/2020 113.00p 113.25p 111.69p 113.00p 435808
27/07/2020 110.75p 112.44p 110.75p 112.13p 481592
24/07/2020 110.25p 112.00p 110.25p 112.00p 1225424
23/07/2020 112.00p 114.68p 110.71p 113.00p 328312
22/07/2020 111.25p 112.00p 110.03p 111.25p 204832
21/07/2020 110.75p 111.89p 109.42p 110.25p 549528
20/07/2020 109.25p 110.36p 108.92p 109.75p 197608
17/07/2020 109.25p 110.02p 108.75p 109.25p 507472
16/07/2020 109.25p 110.07p 108.27p 109.25p 385664
15/07/2020 109.75p 111.25p 109.00p 109.50p 250840
14/07/2020 109.50p 109.50p 107.00p 108.25p 248432
13/07/2020 108.75p 110.75p 108.75p 109.25p 308096
10/07/2020 107.50p 108.75p 106.25p 108.75p 227928
09/07/2020 108.75p 109.72p 105.00p 108.25p 1308352
08/07/2020 107.50p 108.75p 107.50p 108.75p 242808
07/07/2020 111.00p 111.00p 109.20p 109.75p 189592
06/07/2020 109.25p 112.00p 108.61p 112.00p 1875592
03/07/2020 105.00p 108.50p 104.81p 108.00p 440192
02/07/2020 107.50p 109.49p 106.44p 109.00p 345648
01/07/2020 106.25p 107.75p 105.50p 106.25p 356344
30/06/2020 106.00p 106.02p 104.75p 105.50p 224688
29/06/2020 104.50p 105.75p 104.50p 105.00p 444232
26/06/2020 105.50p 105.90p 104.80p 105.12p 134408
25/06/2020 105.50p 105.60p 103.75p 103.75p 334960
24/06/2020 104.00p 106.92p 104.00p 105.00p 387560
23/06/2020 105.50p 107.29p 104.58p 105.50p 328984
22/06/2020 103.75p 105.64p 103.75p 105.12p 198392

*Close Price adjusted for both dividends and splits