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
09/06/2005 32.25p 32.47p 32.25p 32.44p 368904
08/06/2005 32.37p 32.44p 32.31p 32.44p 801288
07/06/2005 32.25p 32.47p 32.25p 32.41p 1193408
06/06/2005 32.41p 32.41p 32.12p 32.41p 3713600
03/06/2005 32.41p 32.62p 32.28p 32.28p 2771168
02/06/2005 32.37p 32.50p 32.31p 32.50p 18101456
01/06/2005 32.09p 32.44p 32.03p 32.31p 1304912
31/05/2005 32.16p 32.34p 32.09p 32.19p 3404512
27/05/2005 31.84p 32.34p 31.84p 32.34p 6862280
26/05/2005 31.56p 32.00p 31.50p 31.94p 4939864
25/05/2005 31.31p 31.59p 31.38p 31.50p 4996600
24/05/2005 31.41p 31.63p 31.41p 31.59p 7919336
23/05/2005 31.16p 31.47p 31.16p 31.44p 3141728
20/05/2005 30.75p 31.28p 30.84p 31.28p 24403736
19/05/2005 30.38p 30.88p 29.91p 30.88p 2189152
18/05/2005 31.13p 31.19p 29.91p 29.91p 179421360
17/05/2005 31.13p 31.22p 30.88p 31.19p 1781568
16/05/2005 30.97p 30.97p 30.66p 30.84p 1068248
13/05/2005 30.75p 30.94p 30.75p 30.94p 681120
12/05/2005 31.00p 31.13p 30.88p 30.88p 2699832
11/05/2005 30.84p 31.00p 30.69p 30.94p 2575904
10/05/2005 31.38p 31.38p 30.94p 31.00p 3260928
09/05/2005 31.41p 31.41p 31.31p 31.31p 1471216
06/05/2005 31.28p 31.47p 31.19p 31.41p 1088008
05/05/2005 31.47p 31.44p 31.13p 31.19p 1222704
04/05/2005 31.34p 31.47p 31.06p 31.31p 2050888
03/05/2005 31.00p 31.16p 30.75p 31.16p 1594432
29/04/2005 30.75p 31.00p 30.38p 30.88p 2440176
28/04/2005 31.25p 31.25p 30.66p 31.00p 175577264
27/04/2005 31.38p 31.56p 30.88p 31.13p 2787928
26/04/2005 31.75p 32.06p 31.53p 31.56p 1496232
25/04/2005 32.25p 32.19p 31.87p 32.06p 3757896
22/04/2005 31.75p 32.12p 31.38p 31.94p 2844592
21/04/2005 31.06p 31.38p 31.13p 31.38p 1396056
20/04/2005 31.50p 31.53p 31.25p 31.31p 1224120
19/04/2005 31.34p 31.47p 31.06p 31.38p 2510048
18/04/2005 31.87p 32.06p 30.63p 31.06p 4151336
15/04/2005 33.00p 33.03p 32.31p 32.37p 2235248
14/04/2005 33.00p 33.16p 33.00p 33.13p 1062648
13/04/2005 32.91p 33.16p 32.88p 33.16p 1160096
12/04/2005 32.88p 32.97p 32.69p 32.88p 2398376
11/04/2005 33.03p 33.13p 32.69p 32.69p 986112
08/04/2005 33.03p 33.13p 32.91p 33.13p 1108144
07/04/2005 32.75p 33.06p 32.72p 33.06p 3392560
06/04/2005 32.56p 32.78p 32.50p 32.78p 1706048
05/04/2005 32.50p 32.56p 32.44p 32.53p 3297168
04/04/2005 32.59p 32.59p 32.19p 32.25p 3832320
01/04/2005 32.62p 32.81p 32.47p 32.62p 5185744
31/03/2005 32.72p 32.81p 32.41p 32.56p 1323448
30/03/2005 32.75p 32.84p 32.31p 32.41p 2568624
29/03/2005 32.88p 33.06p 32.75p 32.84p 2624200
24/03/2005 33.13p 33.28p 32.72p 33.06p 2361936
23/03/2005 32.81p 32.91p 32.69p 32.72p 2522592
22/03/2005 33.06p 33.25p 32.91p 33.03p 2266952
21/03/2005 33.00p 33.03p 32.94p 33.03p 4436824
18/03/2005 33.00p 33.09p 32.81p 32.94p 2010624
17/03/2005 32.88p 33.03p 32.81p 32.81p 2828000
16/03/2005 33.41p 33.50p 32.88p 32.91p 2170768
15/03/2005 33.50p 33.53p 33.44p 33.50p 1070792
14/03/2005 33.50p 33.53p 33.50p 33.50p 420760
11/03/2005 33.09p 33.53p 33.00p 33.53p 2656680
10/03/2005 33.00p 33.00p 32.88p 33.00p 429192
09/03/2005 32.88p 33.19p 32.69p 33.00p 2396352
08/03/2005 32.81p 32.84p 32.69p 32.69p 2042408
07/03/2005 32.62p 32.75p 32.47p 32.72p 1409392
04/03/2005 32.50p 32.50p 32.37p 32.47p 1177632
03/03/2005 32.37p 32.50p 32.37p 32.37p 1025584
02/03/2005 32.41p 32.44p 32.31p 32.37p 572720
01/03/2005 32.41p 32.44p 32.37p 32.44p 654736
28/02/2005 32.12p 32.41p 32.00p 32.31p 1626296
25/02/2005 31.75p 32.00p 31.72p 32.00p 3287248
24/02/2005 31.72p 31.87p 31.56p 31.72p 985640
23/02/2005 31.72p 31.87p 31.44p 31.84p 2127120
22/02/2005 32.25p 32.25p 31.87p 31.87p 1254008
21/02/2005 32.31p 32.37p 32.09p 32.31p 1772096
18/02/2005 32.19p 32.22p 32.09p 32.09p 1686656
17/02/2005 32.16p 32.22p 32.06p 32.09p 2289520
16/02/2005 32.44p 32.44p 32.09p 32.09p 2910536
15/02/2005 32.50p 32.53p 32.37p 32.37p 1661248
14/02/2005 32.53p 32.62p 32.41p 32.41p 547192
11/02/2005 32.47p 32.62p 32.41p 32.50p 556848
10/02/2005 32.47p 32.69p 32.37p 32.62p 1059280
09/02/2005 32.53p 32.84p 32.47p 32.69p 1937336
08/02/2005 32.37p 32.56p 32.25p 32.50p 1622152
07/02/2005 32.37p 32.44p 32.06p 32.44p 2246624
04/02/2005 31.94p 32.09p 31.94p 32.06p 1613728
03/02/2005 32.12p 32.12p 31.94p 32.00p 2290744
02/02/2005 31.66p 32.25p 31.66p 32.25p 1653248
01/02/2005 31.41p 31.69p 31.38p 31.66p 1456440
31/01/2005 31.34p 31.41p 31.34p 31.38p 412960
28/01/2005 31.13p 31.34p 31.13p 31.34p 1064448
27/01/2005 31.31p 31.31p 31.19p 31.25p 376624
26/01/2005 31.13p 31.31p 31.13p 31.19p 1062320
25/01/2005 30.81p 31.31p 30.72p 31.31p 2594840
24/01/2005 30.78p 30.88p 30.66p 30.72p 2316952
21/01/2005 30.78p 30.88p 30.66p 30.88p 4562512
20/01/2005 30.78p 30.88p 30.50p 30.72p 2306184
19/01/2005 30.72p 31.13p 30.72p 30.97p 3185232
18/01/2005 30.63p 30.72p 30.63p 30.72p 2263912
17/01/2005 30.38p 30.63p 30.34p 30.63p 585488
14/01/2005 30.22p 30.34p 30.13p 30.34p 1376264
13/01/2005 30.03p 30.31p 29.97p 30.19p 1081696
12/01/2005 29.97p 30.09p 29.88p 29.97p 654440
11/01/2005 30.03p 30.06p 29.88p 29.94p 820864
10/01/2005 29.91p 30.09p 29.91p 30.06p 694680
07/01/2005 29.72p 30.00p 29.69p 30.00p 1215696
06/01/2005 29.62p 29.72p 29.56p 29.72p 901456
05/01/2005 29.56p 29.59p 29.37p 29.56p 511168
04/01/2005 29.41p 29.62p 29.41p 29.50p 463800
31/12/2004 29.44p 29.44p 29.44p 29.44p 158008
30/12/2004 29.25p 29.44p 29.25p 29.44p 308896
29/12/2004 29.25p 29.37p 29.12p 29.37p 981104
24/12/2004 29.16p 29.22p 29.09p 29.19p 224688
23/12/2004 29.00p 29.22p 29.00p 29.22p 2514832
22/12/2004 28.94p 29.00p 28.94p 29.00p 1355808
21/12/2004 28.72p 28.94p 28.72p 28.94p 2132664
20/12/2004 28.44p 28.78p 28.38p 28.78p 4148056
17/12/2004 28.53p 28.56p 28.31p 28.38p 1440264
16/12/2004 28.44p 28.63p 28.38p 28.56p 571208
15/12/2004 28.41p 28.47p 28.38p 28.38p 1269712
14/12/2004 28.31p 28.41p 28.25p 28.41p 1501312
13/12/2004 28.25p 28.25p 28.06p 28.25p 669528
10/12/2004 28.13p 28.25p 28.09p 28.19p 1575528
09/12/2004 28.28p 28.34p 28.06p 28.09p 824896
08/12/2004 28.41p 28.41p 28.22p 28.34p 48168848
07/12/2004 28.13p 28.28p 28.09p 28.28p 477832
06/12/2004 28.16p 28.19p 28.09p 28.09p 291912
03/12/2004 28.22p 28.28p 27.94p 28.19p 620336
02/12/2004 28.28p 28.28p 28.09p 28.28p 750152
01/12/2004 28.06p 28.19p 28.00p 28.19p 1650416
30/11/2004 28.19p 28.22p 28.06p 28.06p 1582104
29/11/2004 28.06p 28.28p 28.00p 28.16p 1181840
26/11/2004 28.00p 28.06p 27.94p 28.00p 687656
25/11/2004 27.81p 28.06p 27.81p 28.06p 33498392
24/11/2004 27.88p 28.00p 27.69p 27.84p 542992
23/11/2004 27.84p 27.84p 27.53p 27.69p 2195696
22/11/2004 27.63p 27.72p 27.50p 27.53p 2752488
19/11/2004 27.97p 28.06p 27.63p 27.63p 1798680
18/11/2004 28.00p 28.03p 27.97p 28.00p 1033432
17/11/2004 27.75p 28.00p 27.50p 28.00p 816760
16/11/2004 28.00p 28.06p 27.75p 28.00p 2759112
15/11/2004 28.28p 28.31p 28.13p 28.13p 933768
12/11/2004 27.53p 28.13p 27.41p 27.88p 1855424
11/11/2004 27.16p 27.56p 27.16p 27.41p 1702056
10/11/2004 27.00p 27.19p 26.97p 27.19p 4849024
09/11/2004 27.00p 27.09p 26.91p 26.97p 2313544
08/11/2004 26.94p 27.06p 26.91p 26.91p 2267736
05/11/2004 26.94p 27.13p 26.50p 27.06p 1972816
04/11/2004 26.63p 26.75p 26.31p 26.50p 702720
03/11/2004 26.50p 26.69p 26.41p 26.59p 4317072
02/11/2004 26.37p 26.47p 26.25p 26.41p 1016512
01/11/2004 26.19p 26.28p 26.00p 26.25p 1481048
29/10/2004 26.12p 26.19p 26.00p 26.00p 2014384
28/10/2004 26.16p 26.31p 25.97p 26.09p 1023864
27/10/2004 25.97p 26.06p 25.75p 26.06p 425064
26/10/2004 25.78p 25.81p 25.66p 25.75p 457256
25/10/2004 25.94p 26.19p 25.66p 25.66p 1136344
22/10/2004 26.16p 26.19p 26.09p 26.19p 2310112
21/10/2004 26.03p 26.19p 26.00p 26.19p 10269200
20/10/2004 25.97p 26.06p 25.81p 26.00p 6535184
19/10/2004 26.00p 26.12p 25.84p 26.03p 1308936
18/10/2004 25.69p 26.00p 25.69p 25.84p 2525272
15/10/2004 25.66p 25.69p 25.53p 25.69p 943632
14/10/2004 25.62p 25.62p 25.50p 25.53p 791848
13/10/2004 25.81p 25.97p 25.50p 25.50p 2056152
12/10/2004 26.06p 26.25p 25.66p 25.75p 1053288
11/10/2004 26.00p 26.25p 25.91p 26.25p 2197152
08/10/2004 26.25p 26.25p 26.00p 26.12p 513216
07/10/2004 26.31p 26.63p 26.12p 26.12p 1047232
06/10/2004 26.28p 26.34p 26.28p 26.31p 441280
05/10/2004 26.16p 26.50p 26.16p 26.34p 819704
04/10/2004 25.69p 26.37p 25.69p 26.25p 1479472
01/10/2004 25.16p 25.59p 25.00p 25.59p 1463544
30/09/2004 24.94p 25.03p 24.91p 25.00p 1312440
29/09/2004 24.69p 24.94p 24.63p 24.94p 2041480
28/09/2004 24.63p 24.78p 24.63p 24.75p 981064
27/09/2004 25.00p 25.00p 24.75p 24.78p 892384
24/09/2004 24.75p 25.00p 24.75p 25.00p 1192160
23/09/2004 25.06p 25.19p 24.94p 24.94p 945760
22/09/2004 25.19p 25.38p 25.13p 25.19p 1333664
21/09/2004 25.06p 25.25p 25.00p 25.25p 1270208
20/09/2004 25.06p 25.22p 24.94p 25.00p 521912
17/09/2004 25.13p 25.22p 24.94p 25.22p 724008
16/09/2004 24.97p 25.13p 24.94p 24.94p 734008
15/09/2004 24.94p 25.06p 24.88p 25.00p 305328
14/09/2004 24.84p 24.97p 24.75p 24.88p 1154672
13/09/2004 24.84p 25.00p 24.59p 24.97p 1373352
10/09/2004 24.72p 24.88p 24.66p 24.72p 1599664
09/09/2004 24.75p 24.94p 24.63p 24.66p 1006912
08/09/2004 25.00p 25.00p 24.94p 24.94p 309784
07/09/2004 24.44p 25.00p 24.19p 24.97p 3180584
06/09/2004 24.09p 24.38p 24.09p 24.19p 2350112
03/09/2004 24.00p 24.25p 23.81p 24.25p 2319352
02/09/2004 23.81p 24.06p 23.72p 23.94p 7074232
01/09/2004 23.75p 23.78p 23.63p 23.72p 288096
31/08/2004 23.50p 23.75p 23.63p 23.63p 1093576
27/08/2004 23.75p 23.75p 23.63p 23.63p 432920
26/08/2004 23.66p 23.75p 23.66p 23.66p 271552
25/08/2004 23.63p 23.72p 23.63p 23.66p 1191192
24/08/2004 23.59p 23.75p 23.59p 23.66p 1028720

*Close Price adjusted for both dividends and splits