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
23/08/2004 23.38p 23.69p 23.06p 23.69p 3961464
20/08/2004 23.38p 23.50p 23.06p 23.06p 9380256
19/08/2004 23.22p 23.44p 23.19p 23.44p 1189952
18/08/2004 23.19p 23.19p 23.13p 23.19p 2210536
17/08/2004 23.00p 23.19p 22.94p 23.19p 1396928
16/08/2004 22.84p 23.00p 22.69p 23.00p 3622792
13/08/2004 22.88p 23.16p 22.88p 22.94p 1808472
12/08/2004 23.06p 23.19p 23.06p 23.16p 1035264
11/08/2004 23.19p 23.19p 23.13p 23.16p 608888
10/08/2004 23.06p 23.25p 23.00p 23.25p 1153256
09/08/2004 23.06p 23.25p 23.00p 23.06p 858856
06/08/2004 23.38p 23.69p 23.25p 23.25p 1977280
05/08/2004 23.53p 23.69p 23.50p 23.69p 1405408
04/08/2004 23.69p 23.91p 23.56p 23.63p 999912
03/08/2004 23.81p 23.91p 23.75p 23.91p 1453416
02/08/2004 23.72p 23.94p 23.69p 23.81p 1518264
30/07/2004 23.75p 23.94p 23.69p 23.94p 499632
29/07/2004 23.81p 23.81p 23.81p 23.81p 769272
28/07/2004 23.78p 23.81p 23.75p 23.78p 26601768
27/07/2004 23.63p 23.81p 23.63p 23.81p 2749736
26/07/2004 23.81p 23.84p 23.44p 23.66p 2838064
23/07/2004 23.81p 23.91p 23.63p 23.84p 1826408
22/07/2004 23.75p 24.06p 23.63p 23.63p 999752
21/07/2004 23.91p 24.06p 23.81p 24.06p 6621608
20/07/2004 23.75p 23.91p 23.69p 23.81p 3607656
19/07/2004 24.06p 24.12p 23.81p 23.91p 640000
16/07/2004 23.88p 24.12p 23.88p 24.12p 836480
15/07/2004 23.84p 23.94p 23.84p 23.94p 261208
14/07/2004 23.88p 23.88p 23.75p 23.84p 7020720
13/07/2004 23.88p 23.88p 23.88p 23.88p 7024040
12/07/2004 23.78p 23.91p 23.75p 23.91p 8588688
09/07/2004 23.75p 23.75p 23.69p 23.75p 2524320
08/07/2004 23.72p 23.75p 23.63p 23.69p 3606872
07/07/2004 23.72p 23.78p 23.69p 23.75p 840496
06/07/2004 23.91p 23.91p 23.75p 23.78p 2202904
05/07/2004 23.88p 23.88p 23.75p 23.88p 232096
02/07/2004 24.00p 24.00p 23.88p 23.88p 688688
01/07/2004 23.91p 24.06p 23.88p 24.00p 2837456
30/06/2004 23.97p 24.09p 23.84p 24.06p 593288
29/06/2004 23.91p 23.91p 23.84p 23.84p 913912
28/06/2004 23.66p 23.91p 23.66p 23.91p 1153248
25/06/2004 23.66p 23.66p 23.63p 23.66p 905624
24/06/2004 23.56p 23.66p 23.53p 23.66p 1322088
23/06/2004 23.19p 23.63p 23.19p 23.56p 1379720
22/06/2004 23.19p 23.25p 23.16p 23.28p 3252392
21/06/2004 23.06p 23.16p 23.03p 23.16p 604536
18/06/2004 23.09p 23.13p 22.94p 23.03p 646880
17/06/2004 23.38p 23.50p 23.00p 23.13p 3813720
16/06/2004 23.06p 23.38p 23.00p 23.50p 5363024
15/06/2004 22.75p 22.88p 22.69p 23.00p 1003272
14/06/2004 22.88p 22.88p 22.56p 22.69p 687192
11/06/2004 23.06p 23.06p 23.06p 23.06p 1752576
10/06/2004 23.06p 23.09p 23.06p 23.06p 2750496
09/06/2004 23.09p 23.09p 23.09p 23.09p 7245208
08/06/2004 22.94p 23.09p 22.91p 23.09p 614600
07/06/2004 22.75p 22.91p 22.66p 22.91p 573176
04/06/2004 22.47p 22.66p 22.44p 22.66p 857528
03/06/2004 22.47p 22.44p 22.44p 22.44p 279736
02/06/2004 22.44p 22.47p 22.44p 22.44p 353784
01/06/2004 22.47p 22.47p 22.47p 22.47p 1819744
28/05/2004 22.44p 22.47p 22.44p 22.47p 1669792
27/05/2004 22.22p 22.31p 22.22p 22.31p 822256
26/05/2004 22.16p 22.16p 22.06p 22.16p 451216
25/05/2004 22.16p 22.22p 22.06p 22.06p 1454984
24/05/2004 22.22p 22.22p 22.22p 22.22p 4687096
21/05/2004 22.13p 22.22p 22.03p 22.22p 5472408
20/05/2004 22.06p 22.13p 22.03p 22.03p 1485768
19/05/2004 22.06p 22.13p 21.94p 22.13p 1526360
18/05/2004 21.72p 21.94p 21.69p 21.94p 730240
17/05/2004 21.88p 22.13p 21.69p 21.69p 2514528
14/05/2004 22.13p 22.13p 22.09p 22.13p 2737832
13/05/2004 22.00p 22.09p 22.00p 22.09p 17489120
12/05/2004 22.06p 22.06p 21.94p 22.00p 1494768
11/05/2004 21.97p 21.97p 21.94p 21.94p 1534624
10/05/2004 22.28p 22.75p 21.94p 21.94p 929960
07/05/2004 22.91p 23.13p 22.75p 22.75p 1008448
06/05/2004 23.03p 23.13p 22.97p 23.13p 2548232
05/05/2004 22.97p 22.97p 22.94p 22.97p 516944
04/05/2004 22.88p 22.94p 22.81p 22.94p 1183472
30/04/2004 22.75p 22.81p 22.56p 22.81p 704768
29/04/2004 22.81p 22.88p 22.81p 22.81p 365480
28/04/2004 23.03p 23.13p 22.88p 22.88p 3658616
27/04/2004 23.00p 23.13p 23.00p 23.13p 1213608
26/04/2004 22.94p 23.00p 22.88p 23.00p 680424
23/04/2004 22.84p 22.88p 22.66p 22.88p 1339240
22/04/2004 22.56p 22.66p 22.56p 22.66p 769608
21/04/2004 22.56p 22.75p 22.53p 22.56p 400440
20/04/2004 22.56p 22.75p 22.50p 22.75p 2514120
19/04/2004 22.50p 22.59p 22.50p 22.50p 614912
16/04/2004 22.50p 22.59p 22.44p 22.59p 1331440
15/04/2004 22.19p 22.44p 22.13p 22.44p 654696
14/04/2004 22.13p 22.31p 21.97p 22.19p 1275944
13/04/2004 22.22p 22.31p 22.09p 22.31p 594808
08/04/2004 22.09p 22.09p 22.06p 22.09p 1218704
07/04/2004 22.06p 22.06p 22.06p 22.06p 383440
06/04/2004 22.16p 22.19p 22.06p 22.06p 1409048
05/04/2004 22.06p 22.06p 22.06p 22.06p 2539440
02/04/2004 21.84p 22.06p 21.75p 22.06p 1181544
01/04/2004 21.81p 21.81p 21.75p 21.81p 684544
31/03/2004 21.81p 21.84p 21.81p 21.81p 1589488
30/03/2004 21.84p 21.88p 21.75p 21.84p 1877608
29/03/2004 21.59p 21.81p 21.31p 21.78p 1054672
26/03/2004 21.56p 21.75p 21.56p 21.56p 1253784
25/03/2004 21.50p 21.59p 21.44p 21.59p 5012120
24/03/2004 21.81p 21.94p 21.47p 21.53p 4052872
23/03/2004 21.47p 21.56p 21.47p 21.47p 1377344
22/03/2004 22.00p 22.44p 21.50p 21.50p 5733080
19/03/2004 22.44p 22.56p 22.38p 22.44p 2263472
18/03/2004 22.56p 22.59p 22.44p 22.44p 6529144
17/03/2004 22.56p 22.56p 22.56p 22.59p 6741136
16/03/2004 22.53p 22.56p 22.53p 22.56p 1179872
15/03/2004 22.66p 22.66p 22.66p 22.66p 627064
12/03/2004 22.69p 22.69p 22.56p 22.69p 884528
11/03/2004 22.94p 22.94p 22.75p 22.75p 4968600
10/03/2004 22.94p 23.03p 22.94p 23.03p 4167976
09/03/2004 23.03p 23.03p 23.03p 23.03p 7502960
08/03/2004 23.03p 23.03p 23.03p 23.03p 665216
05/03/2004 23.06p 23.06p 23.03p 23.03p 1071560
04/03/2004 23.06p 23.06p 23.06p 23.06p 1134800
03/03/2004 23.06p 23.06p 23.06p 23.06p 1773616
02/03/2004 23.03p 23.09p 23.03p 23.09p 1482456
01/03/2004 22.78p 23.00p 22.78p 23.00p 813592
27/02/2004 22.69p 22.75p 22.69p 22.69p 25779920
26/02/2004 22.53p 22.53p 22.53p 22.53p 5435024
25/02/2004 22.47p 22.50p 22.44p 22.50p 1108312
24/02/2004 22.78p 22.78p 22.50p 22.50p 1684616
23/02/2004 22.81p 22.81p 22.81p 22.81p 1094208
20/02/2004 22.56p 22.75p 22.56p 22.75p 1299216
19/02/2004 22.34p 22.50p 22.34p 22.50p 2420008
18/02/2004 22.25p 22.25p 22.25p 22.25p 4939032
17/02/2004 21.97p 22.19p 21.97p 22.19p 2788864
16/02/2004 21.94p 21.94p 21.88p 21.88p 1397296
13/02/2004 22.00p 22.00p 22.00p 22.00p 792792
12/02/2004 22.09p 22.09p 22.06p 22.09p 724920
11/02/2004 22.00p 22.00p 22.00p 22.00p 405392
10/02/2004 22.00p 22.00p 21.94p 22.00p 969104
09/02/2004 21.81p 21.88p 21.81p 21.88p 439456
06/02/2004 21.53p 21.59p 21.53p 21.59p 443448
05/02/2004 21.44p 21.44p 21.44p 21.44p 2351672
04/02/2004 21.34p 21.41p 21.34p 21.38p 4226288
03/02/2004 21.31p 21.31p 21.31p 21.31p 9439888
02/02/2004 21.38p 21.38p 21.38p 21.38p 1076304
30/01/2004 21.44p 21.44p 21.38p 21.38p 2670104
29/01/2004 21.44p 21.44p 21.38p 21.38p 760152
28/01/2004 21.47p 21.50p 21.47p 21.50p 1059240
27/01/2004 21.25p 21.44p 21.25p 21.44p 6446216
26/01/2004 21.19p 21.19p 21.19p 21.19p 819688
23/01/2004 21.28p 21.28p 21.16p 21.16p 1184744
22/01/2004 21.16p 21.16p 21.16p 21.16p 395384
21/01/2004 21.16p 21.16p 21.16p 21.16p 1658608
20/01/2004 21.16p 21.16p 21.16p 21.16p 637200
19/01/2004 21.13p 21.13p 21.13p 21.13p 330952
16/01/2004 21.00p 21.06p 20.94p 21.06p 2042912
15/01/2004 21.03p 21.06p 21.03p 21.06p 429120
14/01/2004 21.06p 21.06p 21.06p 21.06p 341560
13/01/2004 21.06p 21.06p 21.06p 21.06p 241464
12/01/2004 21.13p 21.13p 21.13p 21.13p 411416
09/01/2004 21.22p 21.22p 21.13p 21.13p 1246032
08/01/2004 21.22p 21.25p 21.22p 21.25p 382136
07/01/2004 21.19p 21.19p 21.19p 21.19p 1492120
06/01/2004 21.19p 21.19p 21.19p 21.19p 837800
05/01/2004 20.87p 21.06p 20.87p 21.06p 206200
02/01/2004 20.84p 20.84p 20.84p 20.84p 235304
31/12/2003 20.63p 20.78p 20.63p 20.78p 817024
30/12/2003 20.19p 20.56p 20.19p 20.56p 1080032
29/12/2003 20.06p 20.13p 20.06p 20.13p 1356840
24/12/2003 20.03p 20.03p 20.03p 20.03p 409304
23/12/2003 20.00p 20.00p 20.00p 20.00p 410688
22/12/2003 20.00p 20.00p 20.00p 20.00p 585424
19/12/2003 20.00p 20.00p 20.00p 20.00p 218184
18/12/2003 20.00p 20.00p 20.00p 20.00p 907416
17/12/2003 20.03p 20.03p 20.03p 20.03p 1155848
16/12/2003 20.03p 20.03p 20.03p 20.03p 968032
15/12/2003 20.09p 20.09p 20.09p 20.09p 610184
12/12/2003 20.06p 20.06p 20.06p 20.06p 844080
11/12/2003 20.06p 20.06p 20.06p 20.06p 892144
10/12/2003 20.06p 20.06p 20.03p 20.03p 3096736
09/12/2003 20.03p 20.03p 20.03p 20.03p 1803232
08/12/2003 20.22p 20.22p 20.03p 20.03p 3852656
05/12/2003 20.31p 20.31p 20.31p 20.31p 353568
04/12/2003 20.31p 20.31p 20.31p 20.31p 1537144
03/12/2003 20.38p 20.38p 20.38p 20.38p 340424
02/12/2003 20.34p 20.34p 20.34p 20.34p 527080
01/12/2003 20.22p 20.31p 20.22p 20.31p 599720
28/11/2003 20.31p 20.31p 20.19p 20.19p 2602408
27/11/2003 20.38p 20.38p 20.38p 20.38p 630144
26/11/2003 20.38p 20.38p 20.38p 20.38p 3083240
25/11/2003 20.38p 20.44p 20.38p 20.38p 2960280
24/11/2003 19.88p 20.22p 19.88p 20.22p 336768
21/11/2003 19.69p 19.75p 19.69p 19.75p 1979208
20/11/2003 19.56p 19.63p 19.56p 19.63p 582856
19/11/2003 19.56p 19.56p 19.56p 19.56p 732936
18/11/2003 19.69p 19.69p 19.69p 19.69p 966992
17/11/2003 19.75p 19.75p 19.63p 19.63p 5757576
14/11/2003 19.84p 19.84p 19.84p 19.84p 541696
13/11/2003 19.69p 19.78p 19.69p 19.78p 1227200
12/11/2003 19.44p 19.44p 19.44p 19.44p 1067472
11/11/2003 19.37p 19.37p 19.31p 19.37p 1531088
10/11/2003 19.66p 19.66p 19.50p 19.50p 1048840
07/11/2003 19.56p 19.72p 19.56p 19.69p 853568

*Close Price adjusted for both dividends and splits