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
21/03/2006 49.78p 49.97p 49.69p 49.69p 2112744
20/03/2006 49.41p 49.97p 49.41p 49.94p 1150416
17/03/2006 48.25p 49.41p 48.25p 49.41p 3451704
16/03/2006 48.37p 48.37p 48.12p 48.31p 1134800
15/03/2006 48.37p 48.53p 48.31p 48.44p 949328
14/03/2006 48.06p 48.31p 48.06p 48.31p 2481000
13/03/2006 47.62p 48.25p 47.62p 48.16p 4205728
10/03/2006 47.38p 47.47p 47.22p 47.41p 1073528
09/03/2006 47.81p 47.81p 47.44p 47.53p 1518760
08/03/2006 48.12p 48.12p 47.53p 47.75p 1294224
07/03/2006 48.88p 48.88p 48.19p 48.37p 1189936
06/03/2006 48.72p 48.81p 48.50p 48.81p 589704
03/03/2006 48.59p 48.59p 48.19p 48.19p 582720
02/03/2006 48.28p 48.41p 48.12p 48.41p 1609728
01/03/2006 48.41p 48.72p 48.31p 48.44p 1217872
28/02/2006 48.00p 48.59p 48.00p 48.56p 1399896
27/02/2006 47.50p 47.87p 47.50p 47.87p 1951664
24/02/2006 47.50p 47.62p 47.50p 47.59p 1728384
23/02/2006 47.25p 47.34p 47.25p 47.34p 1169896
22/02/2006 47.31p 47.38p 47.28p 47.28p 472696
21/02/2006 46.66p 47.03p 46.66p 47.03p 669336
20/02/2006 46.75p 46.75p 46.72p 46.72p 200128
17/02/2006 46.13p 46.75p 46.13p 46.75p 582160
16/02/2006 46.13p 46.13p 45.94p 45.94p 206080
15/02/2006 45.94p 45.94p 45.84p 45.84p 343952
14/02/2006 45.97p 45.97p 45.63p 45.88p 506952
13/02/2006 45.41p 45.69p 45.41p 45.69p 522520
10/02/2006 46.00p 46.19p 45.59p 45.75p 9907784
09/02/2006 46.25p 46.25p 45.59p 46.00p 795088
08/02/2006 45.63p 45.63p 45.38p 45.59p 3712128
07/02/2006 45.75p 45.75p 45.19p 45.44p 1123968
06/02/2006 45.84p 45.88p 45.50p 45.69p 1282336
03/02/2006 46.25p 45.94p 45.50p 45.88p 662216
02/02/2006 45.88p 46.16p 45.88p 46.09p 584888
01/02/2006 45.94p 46.19p 45.88p 46.16p 514432
31/01/2006 46.41p 46.41p 45.94p 46.13p 1647704
30/01/2006 46.19p 46.59p 46.19p 46.59p 385888
27/01/2006 46.25p 46.56p 45.91p 46.56p 742112
26/01/2006 45.00p 45.97p 45.00p 45.97p 2391720
25/01/2006 44.13p 45.12p 44.13p 45.12p 1155456
24/01/2006 44.00p 44.16p 43.38p 44.16p 447536
23/01/2006 44.13p 44.13p 43.88p 43.88p 242760
20/01/2006 44.13p 44.44p 43.38p 44.19p 958512
19/01/2006 43.63p 44.06p 43.59p 44.06p 556448
18/01/2006 43.81p 43.81p 42.88p 43.59p 3443360
17/01/2006 44.19p 44.19p 43.78p 43.97p 1770096
16/01/2006 43.91p 44.19p 43.88p 44.09p 471912
13/01/2006 44.00p 44.00p 43.78p 43.88p 476352
12/01/2006 43.88p 44.06p 43.78p 43.78p 377496
11/01/2006 44.00p 44.00p 43.88p 43.97p 232320
10/01/2006 43.94p 44.25p 43.63p 43.75p 452760
09/01/2006 43.56p 43.97p 43.56p 43.97p 380064
06/01/2006 43.75p 43.84p 43.56p 43.84p 586288
05/01/2006 43.47p 43.75p 43.47p 43.75p 320352
04/01/2006 42.50p 43.63p 42.50p 43.63p 1256312
03/01/2006 42.41p 42.81p 42.41p 42.63p 622672
30/12/2005 42.50p 42.50p 42.19p 42.41p 640544
29/12/2005 41.47p 42.50p 41.25p 42.19p 829704
28/12/2005 41.16p 41.50p 40.50p 41.25p 396624
23/12/2005 41.00p 41.31p 41.06p 41.31p 630160
22/12/2005 41.00p 41.09p 40.97p 41.06p 230104
21/12/2005 40.66p 41.00p 40.66p 40.97p 211256
20/12/2005 40.75p 40.81p 40.63p 40.81p 688208
19/12/2005 40.50p 40.97p 40.50p 40.75p 2296064
16/12/2005 40.56p 40.78p 40.50p 40.78p 647016
15/12/2005 40.50p 40.75p 40.50p 40.75p 422736
14/12/2005 40.75p 40.75p 40.50p 40.69p 61424
13/12/2005 40.75p 40.88p 40.66p 40.66p 580280
12/12/2005 40.91p 40.91p 40.78p 40.88p 248288
09/12/2005 40.75p 40.91p 40.75p 40.91p 352544
08/12/2005 40.66p 40.88p 40.66p 40.88p 216864
07/12/2005 40.53p 40.78p 40.53p 40.78p 1019080
06/12/2005 40.56p 40.72p 40.53p 40.72p 548768
05/12/2005 40.44p 40.97p 40.44p 40.69p 440176
02/12/2005 40.25p 40.66p 40.25p 40.56p 767456
01/12/2005 40.25p 40.38p 40.25p 40.38p 359352
30/11/2005 39.97p 40.28p 39.72p 40.28p 2343232
29/11/2005 40.00p 40.03p 39.88p 40.03p 12750432
28/11/2005 40.38p 40.38p 40.00p 40.03p 1186944
25/11/2005 39.88p 40.41p 39.75p 40.41p 1567904
24/11/2005 39.31p 39.81p 39.25p 39.81p 956816
23/11/2005 38.91p 39.31p 38.75p 39.25p 712416
22/11/2005 38.91p 39.13p 38.69p 38.97p 2175640
21/11/2005 39.13p 39.13p 38.91p 39.13p 454768
18/11/2005 38.75p 39.13p 38.75p 39.13p 630352
17/11/2005 38.31p 38.75p 38.31p 38.75p 297648
16/11/2005 38.59p 38.59p 38.31p 38.44p 1382984
15/11/2005 38.53p 38.84p 38.47p 38.47p 1363752
14/11/2005 38.75p 39.06p 38.53p 38.75p 397328
11/11/2005 39.06p 39.13p 38.78p 38.94p 1083736
10/11/2005 39.06p 39.06p 38.91p 38.91p 1094160
09/11/2005 38.81p 39.06p 38.81p 38.97p 1071072
08/11/2005 38.87p 38.94p 38.66p 38.94p 2350152
07/11/2005 38.66p 38.87p 38.50p 38.66p 836616
04/11/2005 38.50p 38.72p 38.50p 38.72p 385368
03/11/2005 38.53p 38.75p 38.50p 38.72p 614752
02/11/2005 38.25p 38.53p 38.19p 38.44p 481864
01/11/2005 38.50p 38.50p 38.19p 38.19p 897216
31/10/2005 36.81p 38.50p 36.81p 38.37p 2570888
28/10/2005 36.75p 36.94p 36.44p 36.94p 1946592
27/10/2005 36.88p 36.91p 36.63p 36.91p 2275240
26/10/2005 36.78p 36.78p 36.63p 36.63p 259904
25/10/2005 36.63p 36.78p 36.56p 36.66p 1066976
24/10/2005 36.63p 36.75p 36.50p 36.75p 1188280
21/10/2005 37.19p 37.19p 36.34p 36.56p 2416648
20/10/2005 36.78p 37.28p 36.78p 37.28p 3824208
19/10/2005 38.00p 38.28p 36.78p 36.88p 659664
18/10/2005 38.37p 38.37p 38.12p 38.28p 2851576
17/10/2005 38.50p 38.62p 38.37p 38.44p 559872
14/10/2005 38.87p 39.00p 38.62p 38.62p 718872
13/10/2005 39.50p 39.56p 38.87p 39.00p 1143856
12/10/2005 39.75p 39.81p 39.13p 39.56p 2108856
11/10/2005 39.63p 39.81p 39.63p 39.81p 1106296
10/10/2005 39.38p 39.66p 39.38p 39.63p 425784
07/10/2005 39.00p 39.53p 39.00p 39.53p 344216
06/10/2005 39.63p 39.72p 38.94p 39.00p 1469584
05/10/2005 40.25p 40.53p 39.63p 39.72p 1204416
04/10/2005 40.31p 40.53p 40.25p 40.53p 523432
03/10/2005 40.41p 41.37p 40.31p 40.31p 454384
30/09/2005 40.13p 40.38p 40.13p 40.38p 813344
29/09/2005 40.13p 40.22p 40.03p 40.22p 275440
28/09/2005 39.88p 40.13p 39.69p 40.06p 672024
27/09/2005 39.72p 39.84p 39.56p 39.75p 1353848
26/09/2005 39.38p 39.72p 39.13p 39.69p 1350904
23/09/2005 38.87p 39.25p 38.87p 39.25p 294080
22/09/2005 39.00p 39.09p 38.87p 39.00p 5959536
21/09/2005 39.19p 39.38p 38.75p 39.09p 1430200
20/09/2005 39.19p 39.38p 39.09p 39.38p 765056
19/09/2005 38.75p 39.09p 38.75p 39.09p 296584
16/09/2005 38.50p 38.78p 38.37p 38.78p 1493976
15/09/2005 38.34p 38.37p 38.34p 38.37p 5372528
14/09/2005 38.34p 38.37p 38.22p 38.31p 1271632
13/09/2005 38.56p 38.56p 38.19p 38.22p 1212672
12/09/2005 38.59p 38.72p 38.56p 38.56p 1910552
09/09/2005 38.53p 38.59p 38.37p 38.56p 936088
08/09/2005 38.59p 38.59p 38.44p 38.47p 374768
07/09/2005 38.53p 38.53p 38.44p 38.53p 381392
06/09/2005 38.50p 38.53p 38.44p 38.53p 648152
05/09/2005 38.53p 38.53p 38.47p 38.53p 235200
02/09/2005 38.53p 38.56p 38.44p 38.47p 1127072
01/09/2005 38.34p 38.56p 38.25p 38.50p 445864
31/08/2005 37.75p 38.28p 37.69p 38.25p 1806936
30/08/2005 37.38p 37.72p 37.31p 37.69p 988000
29/08/2005 37.31p 37.31p 37.31p 37.31p 0
26/08/2005 37.16p 37.31p 37.13p 37.31p 1320584
25/08/2005 37.19p 37.28p 37.00p 37.13p 1067352
24/08/2005 37.31p 37.44p 36.88p 37.28p 2123064
23/08/2005 37.47p 37.53p 37.25p 37.44p 810656
22/08/2005 37.47p 37.63p 37.38p 37.53p 755632
19/08/2005 37.44p 37.59p 37.25p 37.53p 813176
18/08/2005 38.16p 38.34p 37.25p 37.41p 2021968
17/08/2005 38.37p 38.41p 37.91p 38.34p 693480
16/08/2005 38.75p 38.66p 38.28p 38.41p 798064
15/08/2005 38.62p 38.62p 38.28p 38.41p 402840
12/08/2005 39.03p 39.03p 38.50p 38.56p 1642256
11/08/2005 38.97p 39.03p 38.81p 38.87p 714168
10/08/2005 38.62p 39.13p 38.56p 39.03p 1665336
09/08/2005 38.59p 38.84p 38.47p 38.81p 689520
08/08/2005 38.37p 38.47p 38.37p 38.47p 349896
05/08/2005 38.47p 38.53p 38.37p 38.37p 1660744
04/08/2005 38.44p 38.62p 38.25p 38.53p 900960
03/08/2005 38.41p 38.56p 38.34p 38.47p 4054648
02/08/2005 38.09p 38.44p 38.12p 38.41p 1106656
01/08/2005 38.03p 38.25p 38.00p 38.19p 1945104
29/07/2005 37.63p 38.09p 37.53p 38.00p 1048496
28/07/2005 37.31p 37.53p 37.19p 37.53p 1426760
27/07/2005 37.16p 37.22p 36.81p 37.19p 10740656
26/07/2005 36.84p 36.88p 36.75p 36.81p 1875776
25/07/2005 36.88p 36.94p 36.84p 36.84p 732520
22/07/2005 36.56p 36.97p 36.56p 36.88p 695528
21/07/2005 36.44p 36.63p 36.38p 36.56p 971960
20/07/2005 36.22p 36.56p 36.19p 36.56p 927144
19/07/2005 36.16p 36.19p 35.87p 36.19p 2502944
18/07/2005 36.16p 36.22p 36.06p 36.13p 2360736
15/07/2005 36.19p 36.25p 35.91p 36.16p 983656
14/07/2005 36.16p 36.38p 36.03p 36.25p 744040
13/07/2005 35.62p 36.03p 35.37p 36.03p 3157048
12/07/2005 35.56p 35.59p 35.37p 35.37p 1084216
11/07/2005 35.44p 35.69p 35.41p 35.59p 1530832
08/07/2005 35.16p 35.44p 34.63p 35.41p 1616224
07/07/2005 35.47p 35.47p 34.09p 34.63p 2762544
06/07/2005 35.47p 35.69p 35.22p 35.37p 1069016
05/07/2005 35.34p 35.59p 35.19p 35.41p 991864
04/07/2005 34.69p 35.31p 34.38p 35.25p 1184368
01/07/2005 34.38p 34.69p 34.38p 34.38p 896248
30/06/2005 33.88p 34.38p 33.81p 34.38p 1309368
29/06/2005 33.50p 33.84p 33.38p 33.81p 1304432
28/06/2005 33.25p 33.50p 33.25p 33.41p 1733920
27/06/2005 33.44p 33.50p 32.94p 32.94p 2384584
24/06/2005 33.19p 33.69p 33.19p 33.50p 2029544
23/06/2005 33.63p 33.81p 33.63p 33.69p 276208
22/06/2005 33.50p 33.75p 33.50p 33.75p 927432
21/06/2005 33.38p 33.59p 33.31p 33.56p 681008
20/06/2005 33.19p 33.31p 33.13p 33.31p 1929408
17/06/2005 33.03p 33.25p 32.91p 33.22p 806568
16/06/2005 32.94p 33.13p 32.81p 33.06p 1017360
15/06/2005 32.84p 33.00p 32.81p 32.88p 46641936
14/06/2005 32.75p 32.94p 32.69p 32.81p 2850888
13/06/2005 32.59p 32.94p 32.53p 32.94p 1502592
10/06/2005 32.44p 32.62p 32.44p 32.62p 3635896

*Close Price adjusted for both dividends and splits