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
05/07/2001 29.06p 29.06p 29.06p 29.06p 1058096
04/07/2001 29.62p 29.62p 29.62p 29.62p 1426000
03/07/2001 29.84p 29.84p 29.84p 29.84p 1633552
02/07/2001 30.19p 30.19p 30.19p 30.19p 541232
29/06/2001 29.88p 29.88p 29.88p 29.88p 2265576
28/06/2001 29.88p 29.88p 29.88p 29.88p 1187976
27/06/2001 30.50p 30.50p 30.50p 30.50p 1934040
26/06/2001 30.75p 30.75p 30.75p 30.75p 1462912
25/06/2001 31.56p 31.56p 31.56p 31.56p 1742504
22/06/2001 31.19p 31.19p 31.19p 31.19p 1328424
21/06/2001 31.69p 31.69p 31.69p 31.69p 415648
20/06/2001 32.00p 32.00p 32.00p 32.00p 1215544
19/06/2001 32.81p 32.81p 32.81p 32.81p 451168
18/06/2001 32.81p 32.81p 32.81p 32.81p 522144
15/06/2001 32.81p 32.81p 32.81p 32.81p 1589440
14/06/2001 33.31p 33.31p 33.31p 33.31p 1871224
13/06/2001 33.94p 33.94p 33.94p 33.94p 1417136
12/06/2001 33.38p 33.38p 33.38p 33.38p 944320
11/06/2001 34.50p 34.50p 34.50p 34.50p 965216
08/06/2001 34.75p 34.75p 34.75p 34.75p 583160
07/06/2001 34.31p 34.31p 34.31p 34.31p 2365256
06/06/2001 34.19p 34.19p 34.19p 34.19p 657344
05/06/2001 33.56p 33.56p 33.56p 33.56p 1498728
04/06/2001 33.25p 33.25p 33.25p 33.25p 1002152
01/06/2001 33.06p 33.06p 33.06p 33.06p 1181704
31/05/2001 33.41p 33.41p 33.41p 33.41p 4400128
30/05/2001 33.94p 33.94p 33.94p 33.94p 1378120
29/05/2001 34.78p 34.78p 34.78p 34.78p 1349872
25/05/2001 35.12p 35.12p 35.12p 35.12p 1572416
24/05/2001 35.31p 35.31p 35.31p 35.31p 1235184
23/05/2001 35.25p 35.25p 35.25p 35.25p 3755400
22/05/2001 35.50p 35.50p 35.50p 35.50p 2895200
21/05/2001 35.37p 35.37p 35.37p 35.37p 1083048
18/05/2001 35.37p 35.37p 35.37p 35.37p 823144
17/05/2001 35.44p 35.44p 35.44p 35.44p 2305096
16/05/2001 34.84p 34.84p 34.84p 34.84p 1153600
15/05/2001 34.88p 34.88p 34.88p 34.88p 662824
14/05/2001 34.75p 34.75p 34.75p 34.75p 450176
11/05/2001 35.00p 35.00p 35.00p 35.00p 1159936
10/05/2001 34.97p 34.97p 34.97p 34.97p 1156968
09/05/2001 33.94p 33.94p 33.94p 33.94p 1490504
08/05/2001 34.06p 34.06p 34.06p 34.06p 1105832
04/05/2001 33.88p 33.88p 33.88p 33.88p 658600
03/05/2001 33.84p 33.84p 33.84p 33.84p 3509280
02/05/2001 33.75p 33.75p 33.75p 33.75p 3034800
01/05/2001 33.31p 33.31p 33.31p 33.31p 1830736
30/04/2001 33.25p 33.25p 33.25p 33.25p 2424040
27/04/2001 33.25p 33.25p 33.25p 33.25p 1280552
26/04/2001 33.13p 33.13p 33.13p 33.13p 1455248
25/04/2001 33.00p 33.00p 33.00p 33.00p 2503016
24/04/2001 33.63p 33.63p 33.63p 33.63p 1547440
23/04/2001 33.88p 33.88p 33.88p 33.88p 3325312
20/04/2001 34.38p 34.38p 34.38p 34.38p 805552
19/04/2001 34.44p 34.44p 34.44p 34.44p 565808
18/04/2001 34.50p 34.50p 34.50p 34.50p 1609960
17/04/2001 33.56p 33.56p 33.56p 33.56p 961128
12/04/2001 33.78p 33.78p 33.78p 33.78p 723888
11/04/2001 33.84p 33.84p 33.84p 33.84p 657888
10/04/2001 34.63p 34.63p 34.63p 34.63p 2688432
09/04/2001 33.63p 33.63p 33.63p 33.63p 584848
06/04/2001 33.69p 33.69p 33.69p 33.69p 996912
05/04/2001 34.50p 34.50p 34.50p 34.50p 2755432
04/04/2001 33.38p 33.38p 33.38p 33.38p 1800840
03/04/2001 33.63p 33.63p 33.63p 33.63p 1327152
02/04/2001 34.00p 34.00p 34.00p 34.00p 1899512
30/03/2001 33.63p 33.63p 33.63p 33.63p 1628648
29/03/2001 32.94p 32.94p 32.94p 32.94p 2206712
28/03/2001 33.56p 33.56p 33.56p 33.56p 6204064
27/03/2001 34.19p 34.19p 34.19p 34.19p 3273736
26/03/2001 33.38p 33.38p 33.38p 33.38p 2465800
23/03/2001 32.69p 32.69p 32.69p 32.69p 2406752
22/03/2001 31.50p 31.50p 31.50p 31.50p 5716096
21/03/2001 34.69p 34.69p 34.69p 34.69p 1345160
20/03/2001 35.75p 35.75p 35.75p 35.75p 2417712
19/03/2001 34.94p 34.94p 34.94p 34.94p 1968864
16/03/2001 35.69p 35.69p 35.69p 35.69p 857104
15/03/2001 36.97p 36.97p 36.97p 36.97p 3922448
14/03/2001 36.56p 36.56p 36.56p 36.56p 5021384
13/03/2001 37.63p 37.63p 37.63p 37.63p 1511352
12/03/2001 38.50p 38.50p 38.50p 38.50p 1903104
09/03/2001 39.81p 39.81p 39.81p 39.81p 1540696
08/03/2001 40.25p 40.25p 40.25p 40.25p 1603736
07/03/2001 39.94p 39.94p 39.94p 39.94p 1388360
06/03/2001 39.88p 39.88p 39.88p 39.88p 2560992
05/03/2001 38.94p 38.94p 38.94p 38.94p 889056
02/03/2001 39.19p 39.19p 39.19p 39.19p 1191296
01/03/2001 39.56p 39.56p 39.56p 39.56p 1489832
28/02/2001 40.38p 40.38p 40.38p 40.38p 1339328
27/02/2001 40.25p 40.25p 40.25p 40.25p 1465432
26/02/2001 39.38p 39.38p 39.38p 39.38p 1487832
23/02/2001 38.87p 38.87p 38.87p 38.87p 1411224
22/02/2001 40.25p 40.25p 40.25p 40.25p 1097008
21/02/2001 40.19p 40.19p 40.19p 40.19p 754720
20/02/2001 41.44p 41.44p 41.44p 41.44p 1254888
19/02/2001 41.19p 41.19p 41.19p 41.19p 945016
16/02/2001 41.25p 41.25p 41.25p 41.25p 1047784
15/02/2001 42.06p 42.06p 42.06p 42.06p 1704672
14/02/2001 42.12p 42.12p 42.12p 42.12p 928560
13/02/2001 42.69p 42.69p 42.69p 42.69p 1011120
12/02/2001 42.75p 42.75p 42.75p 42.75p 611480
09/02/2001 42.84p 42.84p 42.84p 42.84p 710064
08/02/2001 42.94p 42.94p 42.94p 42.94p 1002384
07/02/2001 42.94p 42.94p 42.94p 42.94p 826824
06/02/2001 43.38p 43.38p 43.38p 43.38p 3145456
05/02/2001 43.31p 43.31p 43.31p 43.31p 563848
02/02/2001 43.56p 43.56p 43.56p 43.56p 1014296
01/02/2001 43.56p 43.56p 43.56p 43.56p 2133768
31/01/2001 43.56p 43.56p 43.56p 43.56p 1320968
30/01/2001 43.38p 43.38p 43.38p 43.38p 2017184
29/01/2001 42.94p 42.94p 42.94p 42.94p 1745720
26/01/2001 43.00p 43.00p 43.00p 43.00p 2456784
25/01/2001 43.44p 43.44p 43.44p 43.44p 1684256
24/01/2001 43.63p 43.63p 43.63p 43.63p 8934856
23/01/2001 43.06p 43.06p 43.06p 43.06p 6359488
22/01/2001 43.44p 43.44p 43.44p 43.44p 3188688
19/01/2001 43.81p 43.81p 43.81p 43.81p 8104848
18/01/2001 43.63p 43.63p 43.63p 43.63p 6040120
17/01/2001 43.50p 43.50p 43.50p 43.50p 994584
16/01/2001 42.81p 42.81p 42.81p 42.81p 1204464
15/01/2001 43.19p 43.19p 43.19p 43.19p 1726088
12/01/2001 42.06p 42.06p 42.06p 42.06p 2155848
11/01/2001 41.00p 41.00p 41.00p 41.00p 764464
10/01/2001 41.00p 41.00p 41.00p 41.00p 1952592
09/01/2001 41.81p 41.81p 41.81p 41.81p 2908904
08/01/2001 42.00p 42.00p 42.00p 42.00p 399656
05/01/2001 42.38p 42.38p 42.38p 42.38p 411816
04/01/2001 42.63p 42.63p 42.63p 42.63p 2269560
03/01/2001 42.12p 42.12p 42.12p 42.12p 895520
02/01/2001 42.50p 42.50p 42.50p 42.50p 698856
29/12/2000 42.16p 42.16p 42.16p 42.16p 965368
28/12/2000 41.56p 41.56p 41.56p 41.56p 677032
27/12/2000 40.69p 40.69p 40.69p 40.69p 1138336
22/12/2000 40.19p 40.19p 40.19p 40.19p 304304
21/12/2000 40.06p 40.06p 40.06p 40.06p 840032
20/12/2000 40.56p 40.56p 40.56p 40.56p 1429992
19/12/2000 42.38p 42.38p 42.38p 42.38p 1490224
18/12/2000 42.66p 42.66p 42.66p 42.66p 2584072
15/12/2000 41.50p 41.50p 41.50p 41.50p 1233200
14/12/2000 42.25p 42.25p 42.25p 42.25p 1462800
13/12/2000 44.13p 44.13p 44.13p 44.13p 701776
12/12/2000 44.56p 44.56p 44.56p 44.56p 2920376
11/12/2000 45.12p 45.12p 45.12p 45.12p 4286184
08/12/2000 44.56p 44.56p 44.56p 44.56p 1625456
07/12/2000 43.56p 43.56p 43.56p 43.56p 1150680
06/12/2000 44.13p 44.13p 44.13p 44.13p 3092888
05/12/2000 43.94p 43.94p 43.94p 43.94p 1034616
04/12/2000 43.88p 43.88p 43.88p 43.88p 1774976
01/12/2000 45.19p 45.19p 45.19p 45.19p 781488
30/11/2000 44.87p 44.87p 44.87p 44.87p 2413488
29/11/2000 46.19p 46.19p 46.19p 46.19p 1323472
28/11/2000 46.50p 46.50p 46.50p 46.50p 1044376
27/11/2000 47.13p 47.13p 47.13p 47.13p 3273776
24/11/2000 46.31p 46.31p 46.31p 46.31p 1242832
23/11/2000 45.69p 45.69p 45.69p 45.69p 1986864
22/11/2000 45.50p 45.50p 45.50p 45.50p 3070192
21/11/2000 47.00p 47.00p 47.00p 47.00p 2672592
20/11/2000 47.13p 47.13p 47.13p 47.13p 1362176
17/11/2000 47.87p 47.87p 47.87p 47.87p 816160
16/11/2000 47.87p 47.87p 47.87p 47.87p 2531856
15/11/2000 48.94p 48.94p 48.94p 48.94p 2434120
14/11/2000 48.50p 48.50p 48.50p 48.50p 1274216
13/11/2000 48.25p 48.25p 48.25p 48.25p 1461160
10/11/2000 49.75p 49.75p 49.75p 49.75p 921288
09/11/2000 50.19p 50.19p 50.19p 50.19p 1187056
08/11/2000 50.25p 50.25p 50.25p 50.25p 1435744
07/11/2000 49.88p 49.88p 49.88p 49.88p 1031672
06/11/2000 50.13p 50.13p 50.13p 50.13p 1118384
03/11/2000 49.78p 49.78p 49.78p 49.78p 4944728
02/11/2000 49.56p 49.56p 49.56p 49.56p 1528640
01/11/2000 48.44p 48.44p 48.44p 48.44p 1613688
31/10/2000 47.87p 47.87p 47.87p 47.87p 1594368
30/10/2000 47.50p 47.50p 47.50p 47.50p 1321032
27/10/2000 47.81p 47.81p 47.81p 47.81p 3401568
26/10/2000 48.25p 48.25p 48.25p 48.25p 1795952
25/10/2000 48.25p 48.25p 48.25p 48.25p 2564192
24/10/2000 48.69p 48.69p 48.69p 48.69p 2437048
23/10/2000 48.44p 48.44p 48.44p 48.44p 1931336
20/10/2000 48.75p 48.75p 48.75p 48.75p 3431440
19/10/2000 48.75p 48.75p 48.75p 48.75p 3457264
18/10/2000 48.56p 48.56p 48.56p 48.56p 1064904
17/10/2000 50.00p 50.00p 50.00p 50.00p 1069768
16/10/2000 50.25p 50.25p 50.25p 50.25p 2135960
13/10/2000 50.13p 50.13p 50.13p 50.13p 1617984
12/10/2000 51.19p 51.19p 51.19p 51.19p 1597856
11/10/2000 51.69p 51.69p 51.69p 51.69p 581368
10/10/2000 52.50p 52.50p 52.50p 52.50p 1633264
09/10/2000 52.50p 52.50p 52.50p 52.50p 772520
06/10/2000 53.03p 53.03p 53.03p 53.03p 776832
05/10/2000 53.03p 53.03p 53.03p 53.03p 1734752
04/10/2000 53.03p 53.03p 53.03p 53.03p 1072664
03/10/2000 53.09p 53.09p 53.09p 53.09p 3405632
02/10/2000 53.00p 53.00p 53.00p 53.00p 2594704
29/09/2000 52.94p 52.94p 52.94p 52.94p 1781712
28/09/2000 53.09p 53.09p 53.09p 53.09p 4556248
27/09/2000 53.37p 53.37p 53.37p 53.37p 3464688
26/09/2000 53.69p 53.69p 53.69p 53.69p 2131968
25/09/2000 54.44p 54.44p 54.44p 54.44p 2552624
22/09/2000 53.69p 53.69p 53.69p 53.69p 3455488
21/09/2000 54.19p 54.19p 54.19p 54.19p 1295744
20/09/2000 55.19p 55.19p 55.19p 55.19p 2743640

*Close Price adjusted for both dividends and splits