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
05/01/2007 52.59p 52.97p 52.50p 52.78p 764000
04/01/2007 53.06p 53.25p 52.78p 52.97p 321496
03/01/2007 53.03p 53.25p 53.00p 53.25p 612720
02/01/2007 52.50p 52.88p 52.09p 52.94p 1053832
29/12/2006 52.22p 52.25p 52.22p 52.09p 263528
28/12/2006 51.78p 52.19p 51.78p 52.22p 168264
27/12/2006 51.78p 51.78p 51.69p 51.69p 353880
22/12/2006 51.88p 52.00p 51.88p 52.19p 612312
21/12/2006 51.88p 52.38p 51.88p 52.03p 394728
20/12/2006 52.13p 52.13p 51.63p 52.13p 623768
19/12/2006 51.88p 51.88p 51.41p 51.88p 478008
18/12/2006 52.06p 52.06p 52.00p 52.00p 230560
15/12/2006 51.69p 52.19p 51.69p 52.19p 930152
14/12/2006 51.50p 51.63p 51.50p 51.75p 782424
13/12/2006 51.22p 51.25p 51.22p 51.41p 945056
12/12/2006 50.88p 51.03p 50.88p 51.06p 858968
11/12/2006 50.50p 51.00p 50.41p 50.50p 1331728
08/12/2006 50.41p 50.50p 50.03p 50.31p 705360
07/12/2006 50.25p 50.63p 50.25p 50.41p 175480
06/12/2006 49.75p 50.53p 49.75p 50.41p 852248
05/12/2006 50.50p 50.50p 49.75p 50.41p 443952
04/12/2006 49.75p 49.75p 49.75p 50.13p 280344
01/12/2006 50.50p 50.75p 49.75p 49.75p 2814032
30/11/2006 50.19p 50.75p 50.16p 50.75p 2187496
29/11/2006 49.63p 50.22p 49.38p 50.16p 747400
28/11/2006 49.84p 49.84p 49.06p 49.38p 1796656
27/11/2006 50.13p 50.19p 49.59p 49.41p 1112600
24/11/2006 50.38p 50.44p 49.94p 50.13p 2387248
23/11/2006 50.50p 50.59p 50.50p 50.56p 481640
22/11/2006 50.47p 50.50p 50.44p 50.59p 3384264
21/11/2006 50.63p 51.13p 50.50p 50.53p 646272
20/11/2006 50.81p 51.13p 50.63p 51.13p 624336
17/11/2006 51.03p 51.09p 51.00p 51.13p 406736
16/11/2006 50.81p 51.13p 50.81p 51.19p 663088
15/11/2006 50.53p 50.88p 50.50p 50.81p 299584
14/11/2006 50.44p 50.50p 50.09p 50.50p 1274408
13/11/2006 49.81p 50.19p 49.81p 50.13p 4081784
10/11/2006 49.53p 49.53p 49.50p 49.50p 516096
09/11/2006 49.81p 49.81p 49.81p 49.81p 204088
08/11/2006 49.50p 49.94p 49.50p 49.91p 309048
07/11/2006 49.63p 49.63p 49.38p 49.50p 1049968
06/11/2006 49.41p 49.59p 49.03p 49.34p 1115176
03/11/2006 49.06p 48.88p 48.88p 49.16p 407776
02/11/2006 48.91p 49.31p 48.88p 49.06p 717408
01/11/2006 49.00p 49.44p 49.00p 49.22p 130616
31/10/2006 49.13p 49.13p 49.13p 49.03p 517808
30/10/2006 49.00p 49.16p 48.88p 49.03p 827264
27/10/2006 49.16p 49.63p 49.00p 49.50p 3100840
26/10/2006 48.88p 49.50p 48.88p 49.00p 708816
25/10/2006 48.75p 48.75p 48.75p 48.75p 353296
24/10/2006 48.63p 48.75p 48.63p 48.75p 937064
23/10/2006 48.31p 48.47p 48.31p 48.31p 229000
20/10/2006 48.19p 48.41p 48.19p 48.41p 578792
19/10/2006 48.12p 48.12p 47.91p 47.91p 471736
18/10/2006 47.28p 48.12p 47.28p 48.12p 964208
17/10/2006 47.44p 47.50p 46.88p 46.88p 7400064
16/10/2006 47.28p 47.38p 47.28p 47.38p 592320
13/10/2006 46.91p 47.38p 46.91p 47.28p 389832
12/10/2006 46.75p 47.38p 46.75p 47.06p 368992
11/10/2006 46.25p 46.25p 46.06p 46.19p 1007136
10/10/2006 46.31p 46.59p 46.31p 46.59p 434160
09/10/2006 45.78p 46.03p 45.78p 45.97p 371896
06/10/2006 46.44p 46.44p 46.00p 46.03p 848288
05/10/2006 46.59p 46.59p 46.16p 46.16p 134632
04/10/2006 46.19p 46.19p 46.03p 46.19p 962608
03/10/2006 46.00p 46.19p 46.00p 46.19p 1026792
02/10/2006 46.25p 46.25p 46.00p 46.09p 940256
29/09/2006 46.19p 46.19p 46.03p 46.03p 648016
28/09/2006 45.81p 45.81p 45.69p 45.75p 552688
27/09/2006 45.88p 46.09p 45.63p 45.78p 501304
26/09/2006 45.88p 45.88p 45.50p 45.78p 512696
25/09/2006 45.50p 45.56p 45.50p 45.56p 66400
22/09/2006 46.25p 46.94p 46.00p 46.00p 737592
21/09/2006 46.94p 46.94p 46.63p 46.63p 94984
20/09/2006 46.56p 46.56p 46.56p 46.56p 891592
19/09/2006 46.38p 46.63p 46.13p 46.38p 438992
18/09/2006 46.63p 46.63p 46.31p 46.59p 716576
15/09/2006 46.88p 46.88p 46.50p 46.50p 874592
14/09/2006 46.69p 46.75p 46.53p 46.75p 193904
13/09/2006 46.63p 46.72p 46.38p 46.50p 623304
12/09/2006 46.03p 46.47p 46.03p 46.47p 460328
11/09/2006 46.03p 46.03p 46.00p 46.00p 226360
08/09/2006 46.03p 46.19p 46.03p 46.19p 445256
07/09/2006 46.13p 46.38p 46.00p 46.38p 271312
06/09/2006 46.25p 46.50p 46.25p 46.50p 328344
05/09/2006 46.00p 46.50p 46.00p 46.50p 209200
04/09/2006 46.31p 46.31p 46.00p 46.00p 310064
01/09/2006 46.25p 46.25p 46.13p 46.19p 290920
31/08/2006 46.25p 46.25p 46.13p 46.19p 157040
30/08/2006 45.81p 46.28p 45.81p 46.22p 596656
29/08/2006 45.81p 45.88p 45.81p 45.88p 288360
25/08/2006 45.75p 45.75p 45.59p 45.59p 724888
24/08/2006 45.56p 45.69p 45.56p 45.69p 652920
23/08/2006 45.34p 45.88p 45.34p 45.50p 306000
22/08/2006 45.34p 45.59p 45.31p 45.31p 1470616
21/08/2006 45.28p 45.34p 45.28p 45.34p 620320
18/08/2006 45.16p 45.28p 45.12p 45.28p 2349680
17/08/2006 45.00p 45.00p 44.97p 44.97p 348928
16/08/2006 44.25p 44.81p 44.25p 44.81p 295624
15/08/2006 44.44p 44.75p 44.25p 44.25p 356080
14/08/2006 44.37p 44.75p 44.37p 44.56p 349944
11/08/2006 44.00p 44.09p 43.88p 44.09p 651328
10/08/2006 44.37p 44.37p 43.97p 43.97p 299984
09/08/2006 44.25p 44.69p 44.25p 44.69p 318232
08/08/2006 44.75p 44.75p 44.25p 44.25p 318816
07/08/2006 44.72p 45.12p 44.69p 44.69p 319376
04/08/2006 44.75p 45.12p 44.75p 45.12p 451904
03/08/2006 44.53p 44.62p 44.53p 44.62p 326264
02/08/2006 44.59p 44.75p 44.59p 44.75p 412472
01/08/2006 44.69p 44.75p 44.50p 44.50p 1063256
31/07/2006 44.50p 44.50p 44.44p 44.44p 645712
28/07/2006 44.34p 44.47p 44.34p 44.34p 311712
27/07/2006 44.09p 44.19p 43.72p 44.16p 332128
26/07/2006 43.84p 43.84p 43.50p 43.72p 510296
25/07/2006 43.50p 43.66p 43.25p 43.47p 535272
24/07/2006 43.63p 43.91p 43.25p 43.91p 332736
21/07/2006 43.44p 43.59p 43.34p 43.34p 1087360
20/07/2006 43.84p 43.97p 43.34p 43.69p 1244032
19/07/2006 42.66p 43.50p 42.66p 43.50p 520160
18/07/2006 42.75p 42.88p 42.47p 42.81p 851600
17/07/2006 43.56p 43.56p 42.94p 43.31p 577536
14/07/2006 44.25p 44.78p 43.88p 43.88p 785696
13/07/2006 46.09p 46.38p 45.16p 45.25p 883568
12/07/2006 46.84p 46.84p 46.63p 46.63p 157696
11/07/2006 46.88p 46.94p 46.75p 46.84p 6569000
10/07/2006 46.63p 46.94p 46.63p 46.94p 877408
07/07/2006 46.75p 47.00p 46.50p 46.72p 726192
06/07/2006 46.47p 46.75p 46.47p 46.56p 438152
05/07/2006 46.16p 46.16p 45.75p 45.97p 231568
04/07/2006 46.25p 46.53p 46.03p 46.53p 523768
03/07/2006 46.16p 46.22p 46.06p 46.13p 572576
30/06/2006 45.00p 46.13p 45.00p 46.09p 2015520
29/06/2006 44.00p 44.50p 43.78p 44.50p 4428664
28/06/2006 43.31p 43.88p 43.31p 43.88p 1009520
27/06/2006 43.69p 43.72p 43.69p 43.72p 1961744
26/06/2006 43.75p 43.97p 43.41p 43.56p 902680
23/06/2006 43.59p 43.81p 43.50p 43.81p 845624
22/06/2006 43.00p 43.56p 43.00p 43.53p 1195504
21/06/2006 42.50p 42.88p 42.50p 42.88p 3083640
20/06/2006 41.87p 42.38p 41.87p 42.38p 454000
19/06/2006 42.06p 42.31p 41.87p 42.31p 274176
16/06/2006 41.87p 42.09p 41.62p 42.06p 2426552
15/06/2006 40.72p 41.69p 40.72p 41.69p 444848
14/06/2006 40.63p 40.81p 40.06p 40.69p 5143248
13/06/2006 41.75p 41.75p 40.25p 40.56p 2635424
12/06/2006 44.37p 44.41p 42.88p 43.19p 968144
09/06/2006 44.37p 44.72p 44.37p 44.72p 625272
08/06/2006 44.75p 44.75p 44.25p 44.25p 523960
07/06/2006 45.38p 46.13p 45.38p 45.91p 599032
06/06/2006 46.00p 46.00p 45.78p 45.78p 982792
05/06/2006 47.03p 47.03p 46.75p 46.88p 257496
02/06/2006 46.72p 47.69p 46.72p 47.50p 2606064
01/06/2006 46.53p 46.53p 45.91p 46.50p 861784
31/05/2006 45.00p 46.69p 45.00p 46.69p 2995840
30/05/2006 46.50p 46.50p 45.91p 46.25p 2302520
26/05/2006 45.53p 46.63p 45.41p 46.63p 1439512
25/05/2006 44.13p 44.97p 44.00p 44.97p 1086736
24/05/2006 45.12p 45.12p 43.44p 44.28p 2457440
23/05/2006 44.50p 45.63p 44.00p 45.41p 2386288
22/05/2006 46.88p 46.88p 44.00p 44.00p 2479712
19/05/2006 47.59p 47.59p 46.75p 46.75p 1128944
18/05/2006 49.81p 49.81p 47.16p 47.16p 3649064
17/05/2006 50.38p 50.38p 49.63p 49.75p 4124248
16/05/2006 50.50p 50.75p 50.25p 50.44p 5946472
15/05/2006 51.88p 51.88p 49.38p 50.53p 5420048
12/05/2006 53.50p 53.50p 52.00p 52.19p 1607400
11/05/2006 54.34p 54.34p 53.63p 53.63p 741168
10/05/2006 53.97p 54.09p 53.97p 54.09p 1317064
09/05/2006 53.94p 54.00p 53.94p 54.00p 1456280
08/05/2006 53.97p 54.00p 53.63p 53.81p 402816
05/05/2006 53.56p 53.59p 53.31p 53.59p 3382984
04/05/2006 53.59p 53.59p 53.13p 53.44p 405456
03/05/2006 53.50p 53.72p 53.13p 53.22p 3060512
02/05/2006 53.44p 53.63p 53.44p 53.63p 1842168
28/04/2006 53.25p 53.37p 53.19p 53.37p 1520352
27/04/2006 54.25p 54.50p 53.19p 53.19p 1383640
26/04/2006 53.87p 54.37p 53.87p 54.25p 1521784
25/04/2006 53.75p 54.25p 53.63p 53.97p 1502872
24/04/2006 53.22p 53.56p 53.13p 53.41p 1202464
21/04/2006 53.13p 53.66p 53.13p 53.28p 727776
20/04/2006 52.63p 53.06p 52.59p 52.59p 897240
19/04/2006 52.13p 52.38p 52.00p 52.38p 1276048
18/04/2006 51.97p 51.97p 51.38p 51.53p 622264
13/04/2006 51.78p 51.88p 51.78p 51.88p 1308720
12/04/2006 51.69p 51.88p 51.56p 51.88p 472216
11/04/2006 52.81p 52.81p 52.06p 52.06p 1729104
10/04/2006 52.28p 52.75p 52.28p 52.63p 1596728
07/04/2006 52.47p 52.72p 52.38p 52.69p 1306152
06/04/2006 52.25p 52.47p 52.06p 52.38p 1830136
05/04/2006 51.75p 52.00p 51.75p 52.00p 713080
04/04/2006 51.38p 52.03p 51.38p 52.03p 4004944
03/04/2006 51.47p 51.56p 51.25p 51.56p 1181728
31/03/2006 50.56p 51.00p 50.56p 51.00p 2214248
30/03/2006 50.38p 50.84p 50.38p 50.84p 1347936
29/03/2006 50.13p 50.31p 50.13p 50.31p 640224
28/03/2006 49.75p 50.00p 49.63p 50.00p 2353912
27/03/2006 50.25p 50.25p 49.88p 49.97p 1046072
24/03/2006 49.75p 50.16p 49.75p 50.16p 1572000
23/03/2006 49.97p 49.97p 49.63p 49.75p 849352
22/03/2006 49.66p 49.78p 49.63p 49.78p 794944

*Close Price adjusted for both dividends and splits