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
06/11/2003 19.34p 19.56p 19.34p 19.53p 3203088
05/11/2003 19.31p 19.31p 19.31p 19.31p 336032
04/11/2003 19.34p 19.34p 19.34p 19.34p 17899776
03/11/2003 19.22p 19.34p 19.22p 19.34p 1538216
31/10/2003 19.19p 19.19p 19.19p 19.19p 2099496
30/10/2003 19.00p 19.25p 19.00p 19.19p 923256
29/10/2003 18.88p 19.03p 18.88p 18.91p 1069112
28/10/2003 18.75p 18.75p 18.75p 18.75p 590000
27/10/2003 18.50p 18.69p 18.50p 18.69p 669688
24/10/2003 18.38p 18.38p 18.38p 18.38p 819544
23/10/2003 18.25p 18.31p 18.25p 18.31p 1549584
22/10/2003 18.72p 18.72p 18.47p 18.47p 786744
21/10/2003 18.72p 18.72p 18.72p 18.72p 344432
20/10/2003 18.72p 18.72p 18.72p 18.72p 2739992
17/10/2003 18.75p 18.75p 18.75p 18.75p 607928
16/10/2003 18.78p 18.78p 18.75p 18.75p 1850648
15/10/2003 18.81p 18.81p 18.81p 18.81p 4988264
14/10/2003 18.84p 18.84p 18.81p 18.81p 576304
13/10/2003 18.78p 18.91p 18.78p 18.91p 1983184
10/10/2003 18.72p 18.75p 18.72p 18.75p 1150304
09/10/2003 18.50p 18.66p 18.50p 18.66p 1502120
08/10/2003 18.28p 18.53p 18.28p 18.47p 3231888
07/10/2003 18.31p 18.31p 18.25p 18.25p 970040
06/10/2003 18.38p 18.38p 18.38p 18.38p 2047712
03/10/2003 18.22p 18.44p 18.22p 18.44p 1045288
02/10/2003 18.22p 18.22p 18.22p 18.22p 4805520
01/10/2003 17.66p 17.81p 17.63p 17.81p 1897104
30/09/2003 17.84p 17.84p 17.78p 17.78p 1722632
29/09/2003 17.81p 17.81p 17.81p 17.81p 2051944
26/09/2003 17.91p 17.94p 17.78p 17.81p 8665488
25/09/2003 18.13p 18.13p 17.94p 17.94p 2135760
24/09/2003 18.25p 18.25p 18.25p 18.25p 401928
23/09/2003 18.25p 18.25p 18.19p 18.25p 3194488
22/09/2003 18.50p 18.50p 18.31p 18.31p 707352
19/09/2003 18.56p 18.56p 18.56p 18.56p 1282720
18/09/2003 18.56p 18.56p 18.56p 18.56p 4907488
17/09/2003 18.59p 18.59p 18.56p 18.56p 522408
16/09/2003 18.44p 18.44p 18.44p 18.44p 1265264
15/09/2003 18.44p 18.44p 18.44p 18.44p 588032
12/09/2003 18.47p 18.47p 18.47p 18.47p 428616
11/09/2003 18.47p 18.47p 18.47p 18.47p 763656
10/09/2003 18.53p 18.53p 18.53p 18.53p 356240
09/09/2003 18.63p 18.63p 18.56p 18.56p 952040
08/09/2003 18.56p 18.56p 18.56p 18.56p 1246568
05/09/2003 18.56p 18.56p 18.56p 18.56p 820152
04/09/2003 18.50p 18.50p 18.50p 18.50p 807504
03/09/2003 18.34p 18.47p 18.34p 18.47p 1070112
02/09/2003 18.25p 18.28p 18.25p 18.28p 1015448
01/09/2003 18.03p 18.22p 18.03p 18.22p 670968
29/08/2003 17.91p 17.91p 17.91p 17.91p 538736
28/08/2003 17.87p 17.87p 17.84p 17.87p 4223560
27/08/2003 17.81p 17.87p 17.78p 17.84p 3241040
26/08/2003 17.87p 17.91p 17.72p 17.72p 1519480
22/08/2003 17.91p 17.91p 17.91p 17.91p 601032
21/08/2003 17.94p 18.00p 17.94p 17.94p 1177216
20/08/2003 18.00p 18.00p 17.87p 17.87p 1281576
19/08/2003 18.13p 18.19p 18.09p 18.09p 4297640
18/08/2003 18.19p 18.19p 18.19p 18.19p 294864
15/08/2003 18.00p 18.16p 18.00p 18.03p 2051112
14/08/2003 17.84p 18.06p 17.84p 17.91p 659976
13/08/2003 17.81p 17.81p 17.81p 17.81p 3784344
12/08/2003 17.56p 17.69p 17.56p 17.69p 1401448
11/08/2003 17.44p 17.44p 17.44p 17.44p 324928
08/08/2003 17.34p 17.34p 17.34p 17.34p 2069504
07/08/2003 17.38p 17.38p 17.31p 17.31p 801528
06/08/2003 17.44p 17.44p 17.44p 17.44p 732080
05/08/2003 17.56p 17.56p 17.56p 17.56p 352128
04/08/2003 17.56p 17.56p 17.53p 17.53p 513184
01/08/2003 17.63p 17.63p 17.53p 17.53p 396248
31/07/2003 17.53p 17.69p 17.53p 17.69p 491152
30/07/2003 17.56p 17.56p 17.56p 17.56p 1877080
29/07/2003 17.59p 17.75p 17.50p 17.50p 4345296
28/07/2003 17.25p 17.56p 17.25p 17.56p 1201544
25/07/2003 17.19p 17.19p 17.19p 17.19p 1977288
24/07/2003 16.84p 17.19p 16.84p 17.19p 679976
23/07/2003 16.69p 16.88p 16.69p 16.75p 275664
22/07/2003 16.56p 16.56p 16.56p 16.56p 1875840
21/07/2003 16.47p 16.56p 16.47p 16.56p 596760
18/07/2003 16.34p 16.34p 16.34p 16.34p 3018792
17/07/2003 16.44p 16.44p 16.37p 16.37p 1409832
16/07/2003 16.31p 16.47p 16.31p 16.47p 546744
15/07/2003 16.13p 16.28p 16.13p 16.28p 548688
14/07/2003 16.06p 16.09p 16.06p 16.09p 3022392
11/07/2003 15.97p 15.97p 15.94p 15.97p 873032
10/07/2003 16.09p 16.09p 16.00p 16.06p 3280616
09/07/2003 16.09p 16.25p 16.09p 16.19p 1422264
08/07/2003 15.97p 16.06p 15.97p 16.06p 289104
07/07/2003 15.88p 15.94p 15.88p 15.94p 755472
04/07/2003 15.81p 15.81p 15.81p 15.81p 312224
03/07/2003 15.75p 15.81p 15.75p 15.81p 1983496
02/07/2003 15.72p 15.78p 15.72p 15.78p 900584
01/07/2003 15.72p 15.72p 15.56p 15.56p 1126368
30/06/2003 15.59p 15.75p 15.59p 15.75p 1992840
27/06/2003 15.56p 15.63p 15.53p 15.53p 6288208
26/06/2003 15.59p 15.59p 15.50p 15.53p 5705880
25/06/2003 15.72p 15.72p 15.69p 15.72p 4825280
24/06/2003 15.72p 15.72p 15.69p 15.69p 1289432
23/06/2003 15.75p 15.75p 15.75p 15.75p 1077448
20/06/2003 15.72p 15.78p 15.69p 15.78p 1425288
19/06/2003 15.97p 15.97p 15.75p 15.75p 6916760
18/06/2003 16.13p 16.13p 16.00p 16.00p 414592
17/06/2003 16.06p 16.19p 16.06p 16.19p 1018616
16/06/2003 15.94p 15.97p 15.94p 15.97p 840304
13/06/2003 15.97p 15.97p 15.97p 15.97p 671512
12/06/2003 15.94p 16.00p 15.94p 16.00p 634568
11/06/2003 15.69p 15.78p 15.69p 15.78p 960768
10/06/2003 15.59p 15.63p 15.59p 15.63p 28423952
09/06/2003 15.66p 15.66p 15.66p 15.66p 3813976
06/06/2003 15.53p 15.75p 15.53p 15.69p 3453112
05/06/2003 15.50p 15.56p 15.50p 15.50p 2668936
04/06/2003 15.53p 15.53p 15.53p 15.53p 597216
03/06/2003 15.56p 15.56p 15.53p 15.53p 2867624
02/06/2003 15.59p 15.69p 15.59p 15.69p 1244672
30/05/2003 15.34p 15.34p 15.34p 15.34p 4358336
29/05/2003 15.56p 15.56p 15.38p 15.38p 1206768
28/05/2003 15.50p 15.66p 15.50p 15.59p 1084656
27/05/2003 15.34p 15.41p 15.34p 15.41p 4886224
23/05/2003 15.31p 15.38p 15.31p 15.38p 4375688
22/05/2003 15.19p 15.25p 15.19p 15.25p 2572312
21/05/2003 15.31p 15.31p 15.13p 15.13p 2519744
20/05/2003 15.34p 15.34p 15.34p 15.34p 852712
19/05/2003 15.50p 15.50p 15.31p 15.31p 6626424
16/05/2003 15.47p 15.53p 15.47p 15.53p 1070632
15/05/2003 15.31p 15.44p 15.31p 15.44p 766864
14/05/2003 15.28p 15.31p 15.28p 15.28p 848120
13/05/2003 15.16p 15.25p 15.16p 15.25p 2712712
12/05/2003 15.13p 15.13p 15.13p 15.13p 212560
09/05/2003 15.06p 15.06p 15.06p 15.06p 700120
08/05/2003 15.13p 15.13p 15.00p 15.00p 1687888
07/05/2003 15.06p 15.19p 15.06p 15.19p 918640
06/05/2003 14.88p 15.13p 14.88p 15.13p 2446600
02/05/2003 14.66p 14.81p 14.66p 14.81p 483272
01/05/2003 14.59p 14.59p 14.59p 14.59p 1414536
30/04/2003 14.59p 14.62p 14.59p 14.62p 1392072
29/04/2003 14.56p 14.56p 14.56p 14.56p 600608
28/04/2003 14.38p 14.47p 14.38p 14.47p 925736
25/04/2003 14.47p 14.47p 14.44p 14.44p 1906320
24/04/2003 14.56p 14.56p 14.56p 14.56p 923992
23/04/2003 14.44p 14.56p 14.44p 14.56p 439976
22/04/2003 14.13p 14.25p 14.09p 14.25p 1808576
17/04/2003 14.06p 14.09p 14.06p 14.09p 407048
16/04/2003 14.13p 14.19p 14.13p 14.19p 7880824
15/04/2003 14.19p 14.25p 14.03p 14.03p 4177280
14/04/2003 14.00p 14.00p 14.00p 14.00p 689064
11/04/2003 13.94p 14.13p 13.94p 14.13p 518536
10/04/2003 13.94p 13.94p 13.88p 13.88p 249296
09/04/2003 13.75p 14.00p 13.75p 14.00p 1889160
08/04/2003 13.72p 13.88p 13.72p 13.81p 834752
07/04/2003 13.75p 13.94p 13.75p 13.94p 1278840
04/04/2003 13.47p 13.69p 13.47p 13.69p 1548584
03/04/2003 13.38p 13.50p 13.38p 13.50p 1293784
02/04/2003 13.28p 13.31p 13.28p 13.31p 1374008
01/04/2003 13.00p 13.09p 13.00p 13.09p 2528552
31/03/2003 12.97p 12.97p 12.84p 12.94p 5621032
28/03/2003 13.19p 13.19p 13.19p 13.19p 2131192
27/03/2003 13.22p 13.22p 13.16p 13.19p 4096720
26/03/2003 13.31p 13.31p 13.25p 13.25p 3517392
25/03/2003 13.19p 13.28p 13.19p 13.28p 518576
24/03/2003 13.38p 13.38p 13.31p 13.31p 2032888
21/03/2003 13.25p 13.41p 13.25p 13.41p 3256568
20/03/2003 13.25p 13.25p 13.22p 13.22p 368472
19/03/2003 13.16p 13.22p 13.16p 13.22p 3109080
18/03/2003 13.19p 13.31p 13.19p 13.19p 2762888
17/03/2003 12.94p 13.22p 12.94p 13.22p 1080648
14/03/2003 12.88p 13.06p 12.88p 13.03p 888696
13/03/2003 12.59p 12.75p 12.59p 12.75p 3084312
12/03/2003 12.56p 12.56p 12.56p 12.56p 3637272
11/03/2003 12.72p 12.72p 12.59p 12.59p 669376
10/03/2003 13.03p 13.03p 12.88p 12.88p 1462768
07/03/2003 13.12p 13.12p 12.97p 13.03p 870848
06/03/2003 13.25p 13.25p 13.19p 13.19p 1097680
05/03/2003 13.28p 13.28p 13.28p 13.28p 2401624
04/03/2003 13.56p 13.56p 13.44p 13.44p 435088
03/03/2003 13.59p 13.59p 13.59p 13.59p 19408184
28/02/2003 13.38p 13.56p 13.38p 13.44p 2265352
27/02/2003 13.19p 13.34p 13.19p 13.34p 1938056
26/02/2003 13.22p 13.25p 13.19p 13.25p 1223160
25/02/2003 13.41p 13.41p 13.12p 13.12p 1629832
24/02/2003 13.50p 13.53p 13.50p 13.50p 4407352
21/02/2003 13.47p 13.47p 13.47p 13.47p 4841648
20/02/2003 13.56p 13.56p 13.50p 13.50p 5589272
19/02/2003 13.59p 13.59p 13.59p 13.59p 2232528
18/02/2003 13.38p 13.81p 13.38p 13.59p 2176616
17/02/2003 13.31p 13.34p 13.31p 13.34p 890488
14/02/2003 13.12p 13.22p 13.12p 13.22p 1117048
13/02/2003 13.09p 13.09p 13.09p 13.09p 641624
12/02/2003 13.09p 13.09p 13.09p 13.09p 553064
11/02/2003 13.03p 13.09p 13.03p 13.09p 3229608
10/02/2003 13.00p 13.03p 13.00p 13.00p 1439656
07/02/2003 13.03p 13.03p 13.00p 13.00p 689656
06/02/2003 13.00p 13.00p 13.00p 13.00p 6204008
05/02/2003 13.06p 13.06p 13.06p 13.06p 772272
04/02/2003 13.28p 13.28p 13.06p 13.06p 1368704
03/02/2003 13.31p 13.31p 13.31p 13.31p 474520
31/01/2003 13.31p 13.31p 13.22p 13.22p 2664200
30/01/2003 13.16p 13.38p 13.16p 13.38p 1265128
29/01/2003 13.34p 13.34p 13.00p 13.12p 4234600
28/01/2003 13.38p 13.38p 13.34p 13.38p 8671152
27/01/2003 13.53p 13.53p 13.38p 13.47p 935240
24/01/2003 13.63p 13.63p 13.59p 13.59p 1464976

*Close Price adjusted for both dividends and splits