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
11/04/2002 19.31p 19.31p 19.31p 19.31p 727424
10/04/2002 19.44p 19.44p 19.44p 19.44p 760672
09/04/2002 19.44p 19.44p 19.44p 19.44p 4223232
08/04/2002 19.16p 19.16p 19.16p 19.16p 1957896
05/04/2002 19.50p 19.50p 19.50p 19.50p 3339080
04/04/2002 19.44p 19.44p 19.44p 19.44p 2465824
03/04/2002 19.53p 19.53p 19.53p 19.53p 3649704
02/04/2002 19.53p 19.53p 19.53p 19.53p 4124392
01/04/2002 19.63p 19.63p 19.63p 19.63p 0
29/03/2002 19.63p 19.63p 19.63p 19.63p 0
28/03/2002 19.63p 19.63p 19.63p 19.63p 2422744
27/03/2002 19.59p 19.59p 19.59p 19.59p 9138704
26/03/2002 19.47p 19.47p 19.47p 19.47p 3797728
25/03/2002 19.63p 19.63p 19.63p 19.63p 2962624
22/03/2002 19.44p 19.44p 19.44p 19.44p 3015280
21/03/2002 19.50p 19.50p 19.50p 19.50p 3971416
20/03/2002 19.50p 19.50p 19.50p 19.50p 4213112
19/03/2002 19.37p 19.37p 19.37p 19.37p 2285352
18/03/2002 19.22p 19.22p 19.22p 19.22p 2221432
15/03/2002 19.13p 19.13p 19.13p 19.13p 1122776
14/03/2002 19.13p 19.13p 19.13p 19.13p 3522656
13/03/2002 18.69p 18.69p 18.69p 18.69p 3516552
12/03/2002 18.44p 18.44p 18.44p 18.44p 2703680
11/03/2002 18.53p 18.53p 18.53p 18.53p 2777728
08/03/2002 18.50p 18.50p 18.50p 18.50p 2076432
07/03/2002 18.25p 18.25p 18.25p 18.25p 3450480
06/03/2002 17.97p 17.97p 17.97p 17.97p 1607600
05/03/2002 18.06p 18.06p 18.06p 18.06p 1464992
04/03/2002 17.81p 17.81p 17.81p 17.81p 1159216
01/03/2002 17.63p 17.63p 17.63p 17.63p 3152584
28/02/2002 17.63p 17.63p 17.63p 17.63p 984928
27/02/2002 17.63p 17.63p 17.63p 17.63p 707592
26/02/2002 17.63p 17.63p 17.63p 17.63p 8333328
25/02/2002 17.56p 17.56p 17.56p 17.56p 2798528
22/02/2002 17.63p 17.63p 17.63p 17.63p 2919912
21/02/2002 17.81p 17.81p 17.81p 17.81p 2876496
20/02/2002 17.75p 17.75p 17.75p 17.75p 958912
19/02/2002 17.75p 17.75p 17.75p 17.75p 1453616
18/02/2002 17.87p 17.87p 17.87p 17.87p 841416
15/02/2002 17.97p 17.97p 17.97p 17.97p 1533848
14/02/2002 18.19p 18.19p 18.19p 18.19p 3333912
13/02/2002 18.06p 18.06p 18.06p 18.06p 1851856
12/02/2002 18.13p 18.13p 18.13p 18.13p 10469400
11/02/2002 17.87p 17.87p 17.87p 17.87p 1689200
08/02/2002 17.78p 17.78p 17.78p 17.78p 963032
07/02/2002 17.78p 17.78p 17.78p 17.78p 1438024
06/02/2002 17.78p 17.78p 17.78p 17.78p 538184
05/02/2002 17.84p 17.84p 17.84p 17.84p 3575416
04/02/2002 18.06p 18.06p 18.06p 18.06p 1217200
01/02/2002 18.09p 18.09p 18.09p 18.09p 1636496
31/01/2002 18.06p 18.06p 18.06p 18.06p 1605136
30/01/2002 18.13p 18.13p 18.13p 18.13p 912288
29/01/2002 18.69p 18.69p 18.69p 18.69p 684520
28/01/2002 18.94p 18.94p 18.94p 18.94p 3113744
25/01/2002 19.00p 19.00p 19.00p 19.00p 1452672
24/01/2002 19.19p 19.19p 19.19p 19.19p 2220672
23/01/2002 18.94p 18.94p 18.94p 18.94p 1057856
22/01/2002 18.97p 18.97p 18.97p 18.97p 887984
21/01/2002 18.91p 18.91p 18.91p 18.91p 1071416
18/01/2002 19.00p 19.00p 19.00p 19.00p 1481824
17/01/2002 19.13p 19.13p 19.13p 19.13p 1271224
16/01/2002 19.06p 19.06p 19.06p 19.06p 7971416
15/01/2002 19.00p 19.00p 19.00p 19.00p 1233848
14/01/2002 19.13p 19.13p 19.13p 19.13p 769248
11/01/2002 19.47p 19.47p 19.47p 19.47p 2307536
10/01/2002 19.50p 19.50p 19.50p 19.50p 989920
09/01/2002 19.69p 19.69p 19.69p 19.69p 657336
08/01/2002 19.81p 19.81p 19.81p 19.81p 1108376
07/01/2002 20.13p 20.13p 20.13p 20.13p 999312
04/01/2002 20.13p 20.13p 20.13p 20.13p 2144240
03/01/2002 19.94p 19.94p 19.94p 19.94p 2408760
02/01/2002 19.37p 19.37p 19.37p 19.37p 501304
01/01/2002 19.19p 19.19p 19.19p 19.19p 0
31/12/2001 19.19p 19.19p 19.19p 19.19p 278424
28/12/2001 19.13p 19.13p 19.13p 19.13p 270192
27/12/2001 19.13p 19.13p 19.13p 19.13p 3276384
26/12/2001 19.13p 19.13p 19.13p 19.13p 0
25/12/2001 19.13p 19.13p 19.13p 19.13p 0
24/12/2001 19.13p 19.13p 19.13p 19.13p 217584
21/12/2001 19.13p 19.13p 19.13p 19.13p 2322584
20/12/2001 19.37p 19.37p 19.37p 19.37p 699200
19/12/2001 19.37p 19.37p 19.37p 19.37p 1012640
18/12/2001 19.37p 19.37p 19.37p 19.37p 384008
17/12/2001 19.44p 19.44p 19.44p 19.44p 1394744
14/12/2001 19.56p 19.56p 19.56p 19.56p 666584
13/12/2001 19.75p 19.75p 19.75p 19.75p 836648
12/12/2001 20.19p 20.19p 20.19p 20.19p 1697568
11/12/2001 20.19p 20.19p 20.19p 20.19p 1710928
10/12/2001 20.47p 20.47p 20.47p 20.47p 735808
07/12/2001 20.69p 20.69p 20.69p 20.69p 1125048
06/12/2001 20.87p 20.87p 20.87p 20.87p 1100248
05/12/2001 20.75p 20.75p 20.75p 20.75p 2663016
04/12/2001 20.44p 20.44p 20.44p 20.44p 1269576
03/12/2001 20.41p 20.41p 20.41p 20.41p 721112
30/11/2001 20.56p 20.56p 20.56p 20.56p 1773584
29/11/2001 20.50p 20.50p 20.50p 20.50p 1864776
28/11/2001 20.78p 20.78p 20.78p 20.78p 843520
27/11/2001 21.09p 21.09p 21.09p 21.09p 1134624
26/11/2001 21.13p 21.13p 21.13p 21.13p 2127608
23/11/2001 20.63p 20.63p 20.63p 20.63p 1031504
22/11/2001 20.66p 20.66p 20.66p 20.66p 1656056
21/11/2001 20.56p 20.56p 20.56p 20.56p 1136128
20/11/2001 20.69p 20.69p 20.69p 20.69p 883192
19/11/2001 20.81p 20.81p 20.81p 20.81p 1326840
16/11/2001 20.25p 20.25p 20.25p 20.25p 933128
15/11/2001 20.22p 20.22p 20.22p 20.22p 1538592
14/11/2001 20.00p 20.00p 20.00p 20.00p 3949768
13/11/2001 19.88p 19.88p 19.88p 19.88p 1695408
12/11/2001 19.56p 19.56p 19.56p 19.56p 915624
09/11/2001 19.88p 19.88p 19.88p 19.88p 1193888
08/11/2001 20.13p 20.13p 20.13p 20.13p 1334368
07/11/2001 19.88p 19.88p 19.88p 19.88p 559416
06/11/2001 20.06p 20.06p 20.06p 20.06p 2895288
05/11/2001 19.81p 19.81p 19.81p 19.81p 704304
02/11/2001 19.69p 19.69p 19.69p 19.69p 2384120
01/11/2001 19.53p 19.53p 19.53p 19.53p 974792
31/10/2001 19.63p 19.63p 19.63p 19.63p 1552624
30/10/2001 19.63p 19.63p 19.63p 19.63p 2777560
29/10/2001 20.00p 20.00p 20.00p 20.00p 1760864
26/10/2001 20.25p 20.25p 20.25p 20.25p 276200
25/10/2001 19.88p 19.88p 19.88p 19.88p 2116416
24/10/2001 20.19p 20.19p 20.19p 20.19p 741288
23/10/2001 20.13p 20.13p 20.13p 20.13p 1136768
22/10/2001 19.88p 19.88p 19.88p 19.88p 939656
19/10/2001 19.75p 19.75p 19.75p 19.75p 1940960
18/10/2001 20.19p 20.19p 20.19p 20.19p 836040
17/10/2001 20.50p 20.50p 20.50p 20.50p 1878816
16/10/2001 19.44p 19.44p 19.44p 19.44p 10485184
15/10/2001 19.13p 19.13p 19.13p 19.13p 1592576
12/10/2001 19.56p 19.56p 19.56p 19.56p 1203072
11/10/2001 20.19p 20.19p 20.19p 20.19p 1831128
10/10/2001 19.81p 19.81p 19.81p 19.81p 1941344
09/10/2001 19.31p 19.31p 19.31p 19.31p 346984
08/10/2001 19.37p 19.37p 19.37p 19.37p 1128024
05/10/2001 19.94p 19.94p 19.94p 19.94p 481864
04/10/2001 19.75p 19.75p 19.75p 19.75p 1019864
03/10/2001 19.25p 19.25p 19.25p 19.25p 717840
02/10/2001 19.56p 19.56p 19.56p 19.56p 1448304
01/10/2001 19.88p 19.88p 19.88p 19.88p 1054272
28/09/2001 20.19p 20.19p 20.19p 20.19p 4680200
27/09/2001 18.75p 18.75p 18.75p 18.75p 1352960
26/09/2001 18.63p 18.63p 18.63p 18.63p 572248
25/09/2001 18.63p 18.63p 18.63p 18.63p 3463296
24/09/2001 18.00p 18.00p 18.00p 18.00p 887368
21/09/2001 17.25p 17.25p 17.25p 17.25p 3861496
20/09/2001 18.19p 18.19p 18.19p 18.19p 1876360
19/09/2001 18.63p 18.63p 18.63p 18.63p 4121328
18/09/2001 18.69p 18.69p 18.69p 18.69p 714400
17/09/2001 18.94p 18.94p 18.94p 18.94p 1810744
14/09/2001 18.63p 18.63p 18.63p 18.63p 4018440
13/09/2001 19.31p 19.31p 19.31p 19.31p 1412016
12/09/2001 19.94p 19.94p 19.94p 19.94p 5058824
11/09/2001 19.88p 19.88p 19.88p 19.88p 1417416
10/09/2001 20.00p 20.00p 20.00p 20.00p 6110136
07/09/2001 20.81p 20.81p 20.81p 20.81p 8197096
06/09/2001 21.25p 21.25p 21.25p 21.25p 1406264
05/09/2001 22.25p 22.25p 22.25p 22.25p 3085336
04/09/2001 22.56p 22.56p 22.56p 22.56p 1864592
03/09/2001 22.81p 22.81p 22.81p 22.81p 1172392
31/08/2001 23.25p 23.25p 23.25p 23.25p 892440
30/08/2001 23.31p 23.31p 23.31p 23.31p 1515192
29/08/2001 24.19p 24.19p 24.19p 24.19p 1881256
28/08/2001 24.72p 24.72p 24.72p 24.72p 1834712
27/08/2001 24.69p 24.69p 24.69p 24.69p 0
24/08/2001 24.69p 24.69p 24.69p 24.69p 3492320
23/08/2001 24.19p 24.19p 24.19p 24.19p 1164880
22/08/2001 24.25p 24.25p 24.25p 24.25p 567712
21/08/2001 24.56p 24.56p 24.56p 24.56p 793976
20/08/2001 24.63p 24.63p 24.63p 24.63p 546744
17/08/2001 24.88p 24.88p 24.88p 24.88p 945432
16/08/2001 25.06p 25.06p 25.06p 25.06p 784552
15/08/2001 25.31p 25.31p 25.31p 25.31p 877288
14/08/2001 25.31p 25.31p 25.31p 25.31p 5208752
13/08/2001 25.00p 25.00p 25.00p 25.00p 1104376
10/08/2001 25.00p 25.00p 25.00p 25.00p 952504
09/08/2001 24.97p 24.97p 24.97p 24.97p 1907896
08/08/2001 25.38p 25.38p 25.38p 25.38p 2220328
07/08/2001 25.62p 25.62p 25.62p 25.62p 622688
06/08/2001 25.87p 25.87p 25.87p 25.87p 5989168
03/08/2001 26.19p 26.19p 26.19p 26.19p 1376336
02/08/2001 26.31p 26.31p 26.31p 26.31p 1157624
01/08/2001 25.62p 25.62p 25.62p 25.62p 1419600
31/07/2001 25.56p 25.56p 25.56p 25.56p 1389000
30/07/2001 25.44p 25.44p 25.44p 25.44p 805632
27/07/2001 25.62p 25.62p 25.62p 25.62p 952456
26/07/2001 25.00p 25.00p 25.00p 25.00p 6760712
25/07/2001 25.75p 25.75p 25.75p 25.75p 3802280
24/07/2001 26.06p 26.06p 26.06p 26.06p 750608
23/07/2001 26.44p 26.44p 26.44p 26.44p 1012456
20/07/2001 26.31p 26.31p 26.31p 26.31p 1465616
19/07/2001 26.75p 26.75p 26.75p 26.75p 3657592
18/07/2001 26.06p 26.06p 26.06p 26.06p 1389960
17/07/2001 26.75p 26.75p 26.75p 26.75p 1675920
16/07/2001 28.13p 28.13p 28.13p 28.13p 904424
13/07/2001 28.13p 28.13p 28.13p 28.13p 1147904
12/07/2001 28.25p 28.25p 28.25p 28.25p 778976
11/07/2001 27.94p 27.94p 27.94p 27.94p 980424
10/07/2001 28.44p 28.44p 28.44p 28.44p 779472
09/07/2001 28.19p 28.19p 28.19p 28.19p 2678368
06/07/2001 28.69p 28.69p 28.69p 28.69p 1060368

*Close Price adjusted for both dividends and splits