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
19/09/2000 56.19p 56.19p 56.19p 56.19p 1246160
18/09/2000 57.13p 57.13p 57.13p 57.13p 646808
15/09/2000 57.69p 57.69p 57.69p 57.69p 1122192
14/09/2000 57.94p 57.94p 57.94p 57.94p 2771824
13/09/2000 57.59p 57.59p 57.59p 57.59p 1147880
12/09/2000 58.19p 58.19p 58.19p 58.19p 851184
11/09/2000 58.44p 58.44p 58.44p 58.44p 4236824
08/09/2000 58.50p 58.50p 58.50p 58.50p 967552
07/09/2000 58.50p 58.50p 58.50p 58.50p 3864384
06/09/2000 58.53p 58.53p 58.53p 58.53p 1641392
05/09/2000 58.66p 58.66p 58.66p 58.66p 1202008
04/09/2000 58.94p 58.94p 58.94p 58.94p 6925256
01/09/2000 58.44p 58.44p 58.44p 58.44p 2567448
31/08/2000 57.88p 57.88p 57.88p 57.88p 3243488
30/08/2000 57.88p 57.88p 57.88p 57.88p 3238448
29/08/2000 57.78p 57.78p 57.78p 57.78p 2083760
25/08/2000 57.63p 57.63p 57.63p 57.63p 5289808
24/08/2000 57.41p 57.41p 57.41p 57.41p 4044992
23/08/2000 57.31p 57.31p 57.31p 57.31p 1673960
22/08/2000 58.69p 58.69p 58.69p 58.69p 2524696
21/08/2000 58.69p 58.69p 58.69p 58.69p 1492312
18/08/2000 58.63p 58.63p 58.63p 58.63p 1324888
17/08/2000 58.56p 58.56p 58.56p 58.56p 2595144
16/08/2000 59.00p 59.00p 59.00p 59.00p 1764488
15/08/2000 57.69p 57.69p 57.69p 57.69p 2011416
14/08/2000 57.06p 57.06p 57.06p 57.06p 958432
11/08/2000 56.69p 56.69p 56.69p 56.69p 1228032
10/08/2000 56.19p 56.19p 56.19p 56.19p 2305368
09/08/2000 55.81p 55.81p 55.81p 55.81p 5692808
08/08/2000 55.81p 55.81p 55.81p 55.81p 1374448
07/08/2000 56.12p 56.12p 56.12p 56.12p 1494744
04/08/2000 56.94p 56.94p 56.94p 56.94p 1838016
03/08/2000 57.81p 57.81p 57.81p 57.81p 958448
02/08/2000 58.56p 58.56p 58.56p 58.56p 4048784
01/08/2000 58.59p 58.59p 58.59p 58.59p 1694416
31/07/2000 58.53p 58.53p 58.53p 58.53p 954712
28/07/2000 58.63p 58.63p 58.63p 58.63p 1936424
27/07/2000 59.88p 59.88p 59.88p 59.88p 1544184
26/07/2000 60.31p 60.31p 60.31p 60.31p 2217064
25/07/2000 60.19p 60.19p 60.19p 60.19p 2297136
24/07/2000 59.81p 59.81p 59.81p 59.81p 957016
21/07/2000 59.81p 59.81p 59.81p 59.81p 827424
20/07/2000 60.25p 60.25p 60.25p 60.25p 1837712
19/07/2000 60.72p 60.72p 60.72p 60.72p 1954872
18/07/2000 60.09p 60.09p 60.09p 60.09p 3699536
17/07/2000 60.41p 60.41p 60.41p 60.41p 1461336
14/07/2000 60.34p 60.34p 60.34p 60.34p 1461816
13/07/2000 60.37p 60.37p 60.37p 60.37p 3851312
12/07/2000 60.87p 60.87p 60.87p 60.87p 2877408
11/07/2000 59.88p 59.88p 59.88p 59.88p 1639888
10/07/2000 59.00p 59.00p 59.00p 59.00p 3098464
07/07/2000 58.44p 58.44p 58.44p 58.44p 1198216
06/07/2000 58.25p 58.25p 58.25p 58.25p 1484048
05/07/2000 58.31p 58.31p 58.31p 58.31p 1070008
04/07/2000 58.38p 58.38p 58.38p 58.38p 1941096
03/07/2000 58.06p 58.06p 58.06p 58.06p 2355728
30/06/2000 57.75p 57.75p 57.75p 57.75p 1064224
29/06/2000 57.75p 57.75p 57.75p 57.75p 782744
28/06/2000 58.09p 58.09p 58.09p 58.09p 13722560
27/06/2000 58.19p 58.19p 58.19p 58.19p 2999768
26/06/2000 58.13p 58.13p 58.13p 58.13p 2017400
23/06/2000 58.34p 58.34p 58.34p 58.34p 1604000
22/06/2000 58.91p 58.91p 58.91p 58.91p 1504128
21/06/2000 59.19p 59.19p 59.19p 59.19p 2648320
20/06/2000 59.06p 59.06p 59.06p 59.06p 1178896
19/06/2000 58.38p 58.38p 58.38p 58.38p 1705008
16/06/2000 58.41p 58.41p 58.41p 58.41p 2368840
15/06/2000 58.31p 58.31p 58.31p 58.31p 1044472
14/06/2000 58.44p 58.44p 58.44p 58.44p 2241344
13/06/2000 58.25p 58.25p 58.25p 58.25p 968320
12/06/2000 58.63p 58.63p 58.63p 58.63p 713472
09/06/2000 58.63p 58.63p 58.63p 58.63p 1092024
08/06/2000 59.06p 59.06p 59.06p 59.06p 3424944
07/06/2000 58.97p 58.97p 58.97p 58.97p 5456264
06/06/2000 59.19p 59.19p 59.19p 59.19p 1754112
05/06/2000 58.94p 58.94p 58.94p 58.94p 1139464
31/05/2000 58.09p 58.09p 58.09p 58.09p 1319024
26/05/2000 55.06p 55.06p 55.06p 55.06p 1350592
25/05/2000 55.56p 55.56p 55.56p 55.56p 2663528
24/05/2000 54.59p 54.59p 54.59p 54.59p 3643248
23/05/2000 55.44p 55.44p 55.44p 55.44p 2113672
22/05/2000 54.81p 54.81p 54.81p 54.81p 1023784
19/05/2000 55.25p 55.25p 55.25p 55.25p 1263440
18/05/2000 56.50p 56.50p 56.50p 56.50p 2797392
17/05/2000 55.75p 55.75p 55.75p 55.75p 1705688
16/05/2000 56.69p 56.69p 56.69p 56.69p 2663384
15/05/2000 54.53p 54.53p 54.53p 54.53p 734936
12/05/2000 54.56p 54.56p 54.56p 54.56p 1695816
11/05/2000 53.13p 53.13p 53.13p 53.13p 1275320
10/05/2000 52.38p 52.38p 52.38p 52.38p 1103760
09/05/2000 53.09p 53.09p 53.09p 53.09p 2208744
08/05/2000 53.13p 53.13p 53.13p 53.13p 1515952
05/05/2000 53.37p 53.37p 53.37p 53.37p 1220224
04/05/2000 52.06p 52.06p 52.06p 52.06p 1242296
03/05/2000 51.94p 51.94p 51.94p 51.94p 1400896
02/05/2000 52.38p 52.38p 52.38p 52.38p 1514512
28/04/2000 51.00p 51.00p 51.00p 51.00p 1269760
27/04/2000 50.75p 50.75p 50.75p 50.75p 579888
26/04/2000 51.25p 51.25p 51.25p 51.25p 1042552
25/04/2000 50.38p 50.38p 50.38p 50.38p 1285328
20/04/2000 50.06p 50.06p 50.06p 50.06p 1001704
19/04/2000 49.94p 49.94p 49.94p 49.94p 2255368
18/04/2000 49.81p 49.81p 49.81p 49.81p 1437736
17/04/2000 49.13p 49.13p 49.13p 49.13p 2218320
14/04/2000 50.66p 50.66p 50.66p 50.66p 1531472
13/04/2000 52.38p 52.38p 52.38p 52.38p 1367760
12/04/2000 53.06p 53.06p 53.06p 53.06p 1578952
11/04/2000 52.88p 52.88p 52.88p 52.88p 1746080
10/04/2000 54.06p 54.06p 54.06p 54.06p 2870400
07/04/2000 52.06p 52.06p 52.06p 52.06p 2753728
06/04/2000 50.88p 50.88p 50.88p 50.88p 3445128
05/04/2000 48.69p 48.69p 48.69p 48.69p 988896
04/04/2000 51.00p 51.00p 51.00p 51.00p 3957752
03/04/2000 52.88p 52.88p 52.88p 52.88p 3514008
31/03/2000 54.00p 54.00p 54.00p 54.00p 2738632
30/03/2000 55.12p 55.12p 55.12p 55.12p 2810168
29/03/2000 57.94p 57.94p 57.94p 57.94p 3031072
28/03/2000 58.44p 58.44p 58.44p 58.44p 5433640
27/03/2000 58.41p 58.41p 58.41p 58.41p 4555992
24/03/2000 58.75p 58.75p 58.75p 58.75p 2801152
23/03/2000 58.34p 58.34p 58.34p 58.34p 1703176
22/03/2000 58.66p 58.66p 58.66p 58.66p 2003704
21/03/2000 58.31p 58.31p 58.31p 58.31p 3136552
20/03/2000 58.22p 58.22p 58.22p 58.22p 3046432
17/03/2000 58.25p 58.25p 58.25p 58.25p 2768256
16/03/2000 58.63p 58.63p 58.63p 58.63p 3901320
15/03/2000 58.81p 58.81p 58.81p 58.81p 2078464
14/03/2000 59.69p 59.69p 59.69p 59.69p 4508568
13/03/2000 59.25p 59.25p 59.25p 59.25p 2212392
10/03/2000 61.75p 61.75p 61.75p 61.75p 2029800
09/03/2000 61.75p 61.75p 61.75p 61.75p 3488152
08/03/2000 61.94p 61.94p 61.94p 61.94p 3084328
07/03/2000 62.88p 62.88p 62.88p 62.88p 4303080
06/03/2000 62.37p 62.37p 62.37p 62.37p 3063592
03/03/2000 61.25p 61.25p 61.25p 61.25p 10455708672
02/03/2000 58.81p 58.81p 58.81p 58.81p 2219608
01/03/2000 57.44p 57.44p 57.44p 57.44p 1533496
29/02/2000 56.47p 56.47p 56.47p 56.47p 4123656
28/02/2000 55.28p 55.28p 55.28p 55.28p 1933776
25/02/2000 55.50p 55.50p 55.50p 55.50p 1791272
24/02/2000 54.94p 54.94p 54.94p 54.94p 2902768
23/02/2000 53.72p 53.72p 53.72p 53.72p 2456680
22/02/2000 53.31p 53.31p 53.31p 53.31p 2899248
21/02/2000 52.75p 52.75p 52.75p 52.75p 1997112
18/02/2000 53.63p 53.63p 53.63p 53.63p 2120752
17/02/2000 53.53p 53.53p 53.53p 53.53p 923384
16/02/2000 53.50p 53.50p 53.50p 53.50p 2599440
15/02/2000 53.13p 53.13p 53.13p 53.13p 5849408
14/02/2000 53.16p 53.16p 53.16p 53.16p 2453800
11/02/2000 53.47p 53.47p 53.47p 53.47p 1914696
10/02/2000 53.06p 53.06p 53.06p 53.06p 4983376
09/02/2000 54.19p 54.19p 54.19p 54.19p 2572944
08/02/2000 52.88p 52.88p 52.88p 52.88p 3065552
07/02/2000 49.81p 49.81p 49.81p 49.81p 10285352
04/02/2000 48.12p 48.12p 48.12p 48.12p 2708680
03/02/2000 47.03p 47.03p 47.03p 47.03p 5489152
02/02/2000 46.13p 46.13p 46.13p 46.13p 2109256
01/02/2000 45.78p 45.78p 45.78p 45.78p 1049296
31/01/2000 45.22p 45.22p 45.22p 45.22p 3131104
28/01/2000 45.34p 45.34p 45.34p 45.34p 2439376
27/01/2000 45.28p 45.28p 45.28p 45.28p 2885232
26/01/2000 44.44p 44.44p 44.44p 44.44p 3651040
25/01/2000 43.63p 43.63p 43.63p 43.63p 2018752
24/01/2000 44.06p 44.06p 44.06p 44.06p 2881880
21/01/2000 43.59p 43.59p 43.59p 43.59p 1411944
20/01/2000 43.75p 43.75p 43.75p 43.75p 2768592
19/01/2000 43.63p 43.63p 43.63p 43.63p 1574160
18/01/2000 43.97p 43.97p 43.97p 43.97p 3129400
17/01/2000 44.37p 44.37p 44.37p 44.37p 4221776
14/01/2000 44.03p 44.03p 44.03p 44.03p 5279904
13/01/2000 43.56p 43.56p 43.56p 43.56p 3132904
12/01/2000 42.28p 42.28p 42.28p 42.28p 1405104
11/01/2000 42.16p 42.16p 42.16p 42.16p 3492160
10/01/2000 42.06p 42.06p 42.06p 42.06p 1809912
07/01/2000 40.88p 40.88p 40.88p 40.88p 3646840
06/01/2000 39.63p 39.63p 39.63p 39.63p 1035120
05/01/2000 40.38p 40.38p 40.38p 40.38p 1834008
04/01/2000 42.00p 42.00p 42.00p 42.00p 2338224
30/12/1999 42.59p 42.59p 42.59p 42.59p 472856
29/12/1999 42.09p 42.09p 42.09p 42.09p 958808
24/12/1999 41.69p 41.69p 41.69p 41.69p 1060448
23/12/1999 41.22p 41.22p 41.22p 41.22p 1186912
22/12/1999 39.94p 39.94p 39.94p 39.94p 1620664
21/12/1999 39.31p 39.31p 39.31p 39.31p 1507816
20/12/1999 38.81p 38.81p 38.81p 38.81p 1510496
17/12/1999 38.06p 38.06p 38.06p 38.06p 4750904
16/12/1999 36.94p 36.94p 36.94p 36.94p 1695904
15/12/1999 36.81p 36.81p 36.81p 36.81p 1780328
14/12/1999 36.97p 36.97p 36.97p 36.97p 2483848
13/12/1999 36.94p 36.94p 36.94p 36.94p 1245176
10/12/1999 36.97p 36.97p 36.97p 36.97p 3336880
09/12/1999 37.00p 37.00p 37.00p 37.00p 2608584
08/12/1999 36.63p 36.63p 36.63p 36.63p 2774672
07/12/1999 36.75p 36.75p 36.75p 36.75p 2626784
06/12/1999 36.75p 36.75p 36.75p 36.75p 2172464
03/12/1999 36.63p 36.63p 36.63p 36.63p 1998928
02/12/1999 35.37p 35.37p 35.37p 35.37p 2602352
01/12/1999 35.16p 35.16p 35.16p 35.16p 2495432
30/11/1999 35.12p 35.12p 35.12p 35.12p 2006168
29/11/1999 35.25p 35.25p 35.25p 35.25p 2616680

*Close Price adjusted for both dividends and splits