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
23/01/2003 13.59p 13.63p 13.59p 13.59p 387048
22/01/2003 13.69p 13.69p 13.59p 13.63p 2434160
21/01/2003 13.72p 13.72p 13.66p 13.66p 938416
20/01/2003 13.66p 13.66p 13.66p 13.66p 402184
17/01/2003 13.66p 13.66p 13.63p 13.66p 1225768
16/01/2003 13.81p 13.81p 13.75p 13.78p 1117000
15/01/2003 13.97p 13.97p 13.81p 13.81p 1665352
14/01/2003 13.97p 14.03p 13.97p 14.00p 456640
13/01/2003 13.88p 14.06p 13.88p 13.94p 2043360
10/01/2003 13.81p 13.94p 13.72p 13.81p 1509232
09/01/2003 13.81p 13.84p 13.78p 13.84p 1874992
08/01/2003 13.91p 13.91p 13.88p 13.88p 963552
07/01/2003 14.09p 14.09p 14.06p 14.06p 3902408
06/01/2003 13.88p 14.13p 13.88p 14.13p 1396152
03/01/2003 13.97p 13.97p 13.91p 13.91p 606560
02/01/2003 13.41p 13.84p 13.41p 13.84p 2515176
31/12/2002 13.25p 13.38p 13.25p 13.38p 233864
30/12/2002 13.12p 13.31p 13.12p 13.31p 347840
27/12/2002 13.28p 13.28p 13.12p 13.12p 993192
24/12/2002 13.25p 13.31p 13.25p 13.31p 555872
23/12/2002 13.22p 13.22p 13.22p 13.22p 462984
20/12/2002 13.25p 13.25p 13.22p 13.22p 1282264
19/12/2002 13.41p 13.50p 13.22p 13.28p 1011584
18/12/2002 13.50p 13.50p 13.38p 13.38p 1248688
17/12/2002 13.63p 13.63p 13.56p 13.59p 927560
16/12/2002 13.38p 13.56p 13.38p 13.56p 797336
13/12/2002 13.66p 13.66p 13.50p 13.50p 3239584
12/12/2002 13.72p 13.72p 13.69p 13.69p 1870320
11/12/2002 13.56p 13.75p 13.56p 13.69p 757960
10/12/2002 13.50p 13.53p 13.50p 13.53p 3693192
09/12/2002 13.66p 13.72p 13.63p 13.63p 521568
06/12/2002 13.56p 13.63p 13.44p 13.63p 2301880
05/12/2002 13.56p 13.69p 13.56p 13.63p 992000
04/12/2002 13.56p 13.56p 13.53p 13.53p 762112
03/12/2002 13.94p 13.94p 13.72p 13.72p 337288
02/12/2002 13.88p 14.06p 13.88p 13.97p 5594752
29/11/2002 13.75p 13.75p 13.69p 13.75p 781424
28/11/2002 13.66p 13.75p 13.66p 13.75p 4994992
27/11/2002 13.31p 13.50p 13.31p 13.50p 10650200
26/11/2002 13.31p 13.31p 13.25p 13.25p 2217376
25/11/2002 13.47p 13.47p 13.34p 13.34p 2330344
22/11/2002 13.47p 13.50p 13.44p 13.50p 736624
21/11/2002 13.19p 13.31p 13.19p 13.31p 1356008
20/11/2002 13.12p 13.12p 13.03p 13.12p 1503496
19/11/2002 13.19p 13.19p 13.19p 13.19p 517472
18/11/2002 13.16p 13.25p 13.16p 13.25p 2274656
15/11/2002 13.06p 13.12p 13.06p 13.12p 1463416
14/11/2002 13.00p 13.03p 13.00p 13.03p 1804576
13/11/2002 12.97p 12.97p 12.97p 12.97p 907088
12/11/2002 12.81p 12.91p 12.81p 12.91p 1469368
11/11/2002 12.81p 12.81p 12.72p 12.75p 1276064
08/11/2002 12.81p 12.97p 12.78p 12.91p 706632
07/11/2002 13.19p 13.19p 12.75p 12.75p 2462960
06/11/2002 13.31p 13.31p 13.19p 13.25p 10293968
05/11/2002 13.12p 13.28p 13.12p 13.28p 799728
04/11/2002 12.78p 13.16p 12.78p 13.16p 1038400
01/11/2002 12.72p 12.72p 12.72p 12.72p 2360872
31/10/2002 12.59p 12.69p 12.59p 12.69p 3878912
30/10/2002 12.53p 12.56p 12.53p 12.56p 470304
29/10/2002 12.47p 12.47p 12.44p 12.44p 2363768
28/10/2002 12.41p 12.72p 12.41p 12.63p 1552224
25/10/2002 12.38p 12.38p 12.31p 12.31p 1389120
24/10/2002 12.22p 12.41p 12.22p 12.38p 1642616
23/10/2002 12.50p 12.50p 12.22p 12.22p 1043304
22/10/2002 12.28p 12.56p 12.28p 12.56p 3988616
21/10/2002 12.09p 12.28p 12.06p 12.28p 809624
18/10/2002 12.31p 12.38p 12.13p 12.13p 1131496
17/10/2002 11.97p 12.28p 11.97p 12.22p 5281408
16/10/2002 11.94p 11.94p 11.88p 11.88p 407040
15/10/2002 11.56p 12.00p 11.56p 12.00p 1197528
14/10/2002 11.69p 11.69p 11.44p 11.50p 1824728
11/10/2002 11.50p 11.75p 11.50p 11.75p 739032
10/10/2002 11.28p 11.41p 11.28p 11.41p 3059760
09/10/2002 11.53p 11.53p 11.25p 11.31p 3025640
08/10/2002 11.63p 11.66p 11.59p 11.59p 13831000
07/10/2002 11.69p 11.69p 11.56p 11.56p 1088648
04/10/2002 11.84p 11.88p 11.84p 11.88p 12428904
03/10/2002 11.75p 11.91p 11.75p 11.91p 2096128
02/10/2002 11.66p 11.75p 11.66p 11.75p 8695544
01/10/2002 11.34p 11.47p 11.34p 11.47p 2613864
30/09/2002 11.56p 11.56p 11.19p 11.22p 3111584
27/09/2002 11.88p 11.88p 11.88p 11.88p 2697224
26/09/2002 11.75p 11.88p 11.72p 11.81p 3409768
25/09/2002 11.50p 11.81p 11.50p 11.69p 12713872
24/09/2002 12.25p 12.25p 11.63p 11.63p 1068984
23/09/2002 12.38p 12.44p 12.31p 12.31p 958392
20/09/2002 12.34p 12.41p 12.34p 12.38p 655328
19/09/2002 12.72p 12.81p 12.47p 12.47p 2180712
18/09/2002 13.12p 13.12p 12.91p 12.91p 8509944
17/09/2002 13.44p 13.44p 13.25p 13.25p 564496
16/09/2002 13.31p 13.31p 13.31p 13.31p 13291320
13/09/2002 13.47p 13.47p 13.28p 13.34p 2797520
12/09/2002 13.81p 13.81p 13.63p 13.63p 1875496
11/09/2002 13.88p 13.88p 13.88p 13.88p 732888
10/09/2002 13.56p 13.81p 13.56p 13.81p 3165936
09/09/2002 13.63p 13.63p 13.31p 13.31p 1438624
06/09/2002 13.69p 13.69p 13.69p 13.69p 484784
05/09/2002 13.94p 13.94p 13.63p 13.63p 692656
04/09/2002 13.72p 13.81p 13.72p 13.81p 3653504
03/09/2002 14.00p 14.00p 13.78p 13.78p 2306760
02/09/2002 14.19p 14.19p 14.06p 14.06p 2694016
30/08/2002 14.38p 14.38p 14.13p 14.22p 564040
29/08/2002 14.41p 14.41p 14.09p 14.31p 3088328
28/08/2002 14.81p 14.81p 14.50p 14.50p 1315376
27/08/2002 14.75p 14.84p 14.75p 14.84p 1052448
23/08/2002 14.66p 14.69p 14.66p 14.69p 1602264
22/08/2002 14.69p 14.69p 14.69p 14.69p 286528
21/08/2002 14.41p 14.69p 14.41p 14.69p 565952
20/08/2002 14.81p 14.94p 14.38p 14.38p 1966680
19/08/2002 14.56p 14.81p 14.50p 14.81p 586264
16/08/2002 14.94p 14.94p 14.62p 14.62p 3004128
15/08/2002 14.69p 14.94p 14.69p 14.94p 1317944
14/08/2002 14.56p 14.56p 14.50p 14.50p 2820088
13/08/2002 14.50p 14.81p 14.50p 14.81p 476520
12/08/2002 14.44p 14.44p 14.38p 14.38p 1039376
09/08/2002 14.50p 14.50p 14.31p 14.47p 3131488
08/08/2002 13.91p 14.31p 13.91p 14.25p 1621960
07/08/2002 14.13p 14.13p 13.88p 13.88p 7083192
06/08/2002 13.53p 14.25p 13.53p 14.13p 1967152
05/08/2002 14.06p 14.06p 13.59p 13.59p 700944
02/08/2002 14.56p 14.56p 14.19p 14.19p 1768624
01/08/2002 14.69p 15.13p 14.50p 14.50p 1788800
31/07/2002 14.69p 15.22p 14.69p 14.75p 1505512
30/07/2002 15.50p 15.50p 14.62p 14.62p 2148032
29/07/2002 15.19p 15.38p 15.19p 15.38p 992568
26/07/2002 14.88p 15.13p 14.75p 15.13p 966248
25/07/2002 14.81p 15.25p 14.81p 15.00p 1809240
24/07/2002 14.72p 14.72p 13.97p 14.38p 1030960
23/07/2002 15.00p 15.25p 14.78p 14.78p 1988008
22/07/2002 15.38p 15.38p 15.00p 15.00p 1121744
19/07/2002 15.94p 15.94p 15.56p 15.56p 957464
18/07/2002 15.84p 16.06p 15.78p 16.06p 1759512
17/07/2002 15.25p 15.88p 15.25p 15.88p 1407192
16/07/2002 15.38p 15.38p 14.47p 15.13p 2836280
15/07/2002 15.81p 15.81p 15.13p 15.13p 843256
12/07/2002 16.06p 16.13p 15.81p 15.88p 675112
11/07/2002 16.13p 16.13p 15.72p 15.72p 2432472
10/07/2002 16.56p 16.56p 16.37p 16.37p 5548808
09/07/2002 16.81p 16.81p 16.63p 16.63p 2204248
08/07/2002 17.00p 17.00p 16.81p 16.81p 508576
05/07/2002 17.13p 17.19p 16.94p 17.06p 1119144
04/07/2002 17.63p 17.63p 17.00p 17.00p 1436384
03/07/2002 17.94p 18.03p 17.56p 17.56p 1105760
02/07/2002 17.94p 17.94p 17.87p 17.87p 1464664
01/07/2002 18.03p 18.03p 18.00p 18.03p 681816
28/06/2002 17.94p 18.00p 17.87p 18.00p 977472
27/06/2002 17.69p 17.75p 17.69p 17.75p 1307456
26/06/2002 17.19p 17.25p 16.94p 17.25p 2427440
25/06/2002 17.94p 18.06p 17.94p 18.06p 1214264
24/06/2002 17.87p 17.87p 17.87p 17.87p 495056
21/06/2002 18.06p 18.06p 18.00p 18.00p 436592
20/06/2002 18.09p 18.09p 18.09p 18.09p 1582776
19/06/2002 18.31p 18.31p 18.31p 18.31p 2134352
18/06/2002 18.56p 18.56p 18.56p 18.56p 1723496
17/06/2002 18.63p 18.63p 18.63p 18.63p 654256
14/06/2002 18.19p 18.19p 18.19p 18.19p 2006720
13/06/2002 18.69p 18.69p 18.69p 18.69p 847712
12/06/2002 18.81p 18.81p 18.81p 18.81p 837128
11/06/2002 19.19p 19.19p 19.19p 19.19p 1629128
10/06/2002 19.19p 19.19p 19.19p 19.19p 734864
07/06/2002 18.94p 18.94p 18.94p 18.94p 1448120
06/06/2002 19.19p 19.19p 19.19p 19.19p 605128
05/06/2002 19.13p 19.13p 19.13p 19.13p 1905776
04/06/2002 19.44p 19.44p 19.44p 19.44p 0
03/06/2002 19.44p 19.44p 19.44p 19.44p 0
31/05/2002 19.44p 19.44p 19.44p 19.44p 1282032
30/05/2002 19.13p 19.13p 19.13p 19.13p 939712
29/05/2002 19.44p 19.44p 19.44p 19.44p 3063480
28/05/2002 19.69p 19.69p 19.69p 19.69p 2896944
27/05/2002 19.69p 19.69p 19.69p 19.69p 742504
24/05/2002 19.81p 19.81p 19.81p 19.81p 3576240
23/05/2002 19.50p 19.50p 19.50p 19.50p 1146384
22/05/2002 19.50p 19.50p 19.50p 19.50p 4208696
21/05/2002 19.75p 19.75p 19.75p 19.75p 1658608
20/05/2002 19.50p 19.50p 19.50p 19.50p 1188304
17/05/2002 19.50p 19.50p 19.50p 19.50p 2075640
16/05/2002 19.75p 19.75p 19.75p 19.75p 1283096
15/05/2002 19.88p 19.88p 19.88p 19.88p 2112104
14/05/2002 19.94p 19.94p 19.94p 19.94p 1335504
13/05/2002 19.56p 19.56p 19.56p 19.56p 759528
10/05/2002 19.37p 19.37p 19.37p 19.37p 1085664
09/05/2002 19.50p 19.50p 19.50p 19.50p 6189968
08/05/2002 19.44p 19.44p 19.44p 19.44p 608736
07/05/2002 18.94p 18.94p 18.94p 18.94p 1874240
03/05/2002 19.56p 19.56p 19.56p 19.56p 7802480
02/05/2002 19.37p 19.37p 19.37p 19.37p 914864
01/05/2002 19.37p 19.37p 19.37p 19.37p 620192
30/04/2002 19.44p 19.44p 19.44p 19.44p 669480
29/04/2002 19.44p 19.44p 19.44p 19.44p 1276408
26/04/2002 19.37p 19.37p 19.37p 19.37p 966344
25/04/2002 19.31p 19.31p 19.31p 19.31p 1440344
24/04/2002 19.34p 19.34p 19.34p 19.34p 1970192
23/04/2002 19.28p 19.28p 19.28p 19.28p 2239128
22/04/2002 19.16p 19.16p 19.16p 19.16p 1819744
19/04/2002 19.59p 19.59p 19.59p 19.59p 1196576
18/04/2002 19.59p 19.59p 19.59p 19.59p 3400576
17/04/2002 19.63p 19.63p 19.63p 19.63p 4365760
16/04/2002 19.50p 19.50p 19.50p 19.50p 5538784
15/04/2002 19.13p 19.13p 19.13p 19.13p 975408
12/04/2002 19.19p 19.19p 19.19p 19.19p 1880608

*Close Price adjusted for both dividends and splits