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
26/11/1999 35.16p 35.16p 35.16p 35.16p 1948552
25/11/1999 34.91p 34.91p 34.91p 34.91p 2529264
24/11/1999 34.00p 34.00p 34.00p 34.00p 3419416
23/11/1999 34.06p 34.06p 34.06p 34.06p 1967392
22/11/1999 33.91p 33.91p 33.91p 33.91p 4077480
19/11/1999 34.19p 34.19p 34.19p 34.19p 2972856
18/11/1999 34.22p 34.22p 34.22p 34.22p 6294680
17/11/1999 34.41p 34.41p 34.41p 34.41p 3496568
16/11/1999 34.41p 34.41p 34.41p 34.41p 2885672
15/11/1999 34.38p 34.38p 34.38p 34.38p 1533064
12/11/1999 34.19p 34.19p 34.19p 34.19p 10146440
11/11/1999 34.44p 34.44p 34.44p 34.44p 3163064
10/11/1999 33.84p 33.84p 33.84p 33.84p 3898184
09/11/1999 33.28p 33.28p 33.28p 33.28p 7171408
08/11/1999 32.31p 32.31p 32.31p 32.31p 3089632
05/11/1999 31.56p 31.56p 31.56p 31.56p 2529168
04/11/1999 30.91p 30.91p 30.91p 30.91p 2844232
03/11/1999 30.69p 30.69p 30.69p 30.69p 1286648
02/11/1999 30.38p 30.38p 30.38p 30.38p 1561888
01/11/1999 30.50p 30.50p 30.50p 30.50p 925864
29/10/1999 30.44p 30.44p 30.44p 30.44p 1297408
28/10/1999 30.13p 30.13p 30.13p 30.13p 444280
27/10/1999 29.88p 29.88p 29.88p 29.88p 3525480
26/10/1999 30.13p 30.13p 30.13p 30.13p 1710152
25/10/1999 29.94p 29.94p 29.94p 29.94p 1960440
22/10/1999 29.94p 29.94p 29.94p 29.94p 3141288
21/10/1999 29.81p 29.81p 29.81p 29.81p 1630352
20/10/1999 29.97p 29.97p 29.97p 29.97p 1357144
19/10/1999 30.06p 30.06p 30.06p 30.06p 2585824
18/10/1999 29.78p 29.78p 29.78p 29.78p 1338624
15/10/1999 29.97p 29.97p 29.97p 29.97p 3129192
14/10/1999 30.53p 30.53p 30.53p 30.53p 606560
13/10/1999 30.44p 30.44p 30.44p 30.44p 1157160
12/10/1999 30.81p 30.81p 30.81p 30.81p 1725472
11/10/1999 31.00p 31.00p 31.00p 31.00p 1770344
08/10/1999 30.97p 30.97p 30.97p 30.97p 1931112
07/10/1999 30.88p 30.88p 30.88p 30.88p 2566712
06/10/1999 30.19p 30.19p 30.19p 30.19p 2875088
05/10/1999 30.00p 30.00p 30.00p 30.00p 8471880
04/10/1999 29.81p 29.81p 29.81p 29.81p 8571096
01/10/1999 29.72p 29.72p 29.72p 29.72p 1030464
30/09/1999 30.00p 30.00p 30.00p 30.00p 3605800
29/09/1999 30.06p 30.06p 30.06p 30.06p 2258416
28/09/1999 30.19p 30.19p 30.19p 30.19p 2077752
27/09/1999 30.72p 30.72p 30.72p 30.72p 2834096
24/09/1999 30.28p 30.28p 30.28p 30.28p 846288
23/09/1999 30.53p 30.53p 30.53p 30.53p 2173488
22/09/1999 30.13p 30.13p 30.13p 30.13p 3808776
21/09/1999 30.16p 30.16p 30.16p 30.16p 1762560
20/09/1999 30.28p 30.28p 30.28p 30.28p 1557488
17/09/1999 30.00p 30.00p 30.00p 30.00p 1594136
16/09/1999 29.69p 29.69p 29.69p 29.69p 5976496
15/09/1999 30.25p 30.25p 30.25p 30.25p 1916632
14/09/1999 30.66p 30.66p 30.66p 30.66p 4024872
13/09/1999 31.06p 31.06p 31.06p 31.06p 3638784
10/09/1999 31.13p 31.13p 31.13p 31.13p 4083776
09/09/1999 30.56p 30.56p 30.56p 30.56p 1671416
08/09/1999 30.03p 30.03p 30.03p 30.03p 4969416
07/09/1999 29.88p 29.88p 29.88p 29.88p 1678752
06/09/1999 29.78p 29.78p 29.78p 29.78p 1324376
03/09/1999 29.59p 29.59p 29.59p 29.59p 6305488
02/09/1999 29.25p 29.25p 29.25p 29.25p 1987320
01/09/1999 29.53p 29.53p 29.53p 29.53p 4144064
31/08/1999 29.03p 29.03p 29.03p 29.03p 983352
27/08/1999 29.25p 29.25p 29.25p 29.25p 991144
26/08/1999 29.06p 29.06p 29.06p 29.06p 701072
25/08/1999 28.75p 28.75p 28.75p 28.75p 1970784
24/08/1999 28.59p 28.59p 28.59p 28.59p 1001672
23/08/1999 28.59p 28.59p 28.59p 28.59p 1028040
20/08/1999 28.25p 28.25p 28.25p 28.25p 1397568
19/08/1999 28.06p 28.06p 28.06p 28.06p 1214224
18/08/1999 28.25p 28.25p 28.25p 28.25p 1369016
17/08/1999 28.16p 28.16p 28.16p 28.16p 953376
16/08/1999 28.16p 28.16p 28.16p 28.16p 2086768
13/08/1999 28.06p 28.06p 28.06p 28.06p 785168
12/08/1999 27.88p 27.88p 27.88p 27.88p 1313632
11/08/1999 27.66p 27.66p 27.66p 27.66p 1544928
10/08/1999 27.34p 27.34p 27.34p 27.34p 880128
09/08/1999 27.53p 27.53p 27.53p 27.53p 623984
06/08/1999 27.28p 27.28p 27.28p 27.28p 3150432
05/08/1999 27.06p 27.06p 27.06p 27.06p 467464
04/08/1999 27.38p 27.38p 27.38p 27.38p 1607112
03/08/1999 27.28p 27.28p 27.28p 27.28p 5349184
02/08/1999 27.31p 27.31p 27.31p 27.31p 1163440
30/07/1999 27.38p 27.38p 27.38p 27.38p 1169344
29/07/1999 27.34p 27.34p 27.34p 27.34p 1626952
28/07/1999 27.66p 27.66p 27.66p 27.66p 1667816
27/07/1999 27.53p 27.53p 27.53p 27.53p 1868112
26/07/1999 27.19p 27.19p 27.19p 27.19p 2647024
23/07/1999 27.44p 27.44p 27.44p 27.44p 820808
22/07/1999 27.50p 27.50p 27.50p 27.50p 3313920
21/07/1999 27.53p 27.53p 27.53p 27.53p 1924568
20/07/1999 27.34p 27.34p 27.34p 27.34p 1324032
19/07/1999 27.66p 27.66p 27.66p 27.66p 774016
16/07/1999 27.63p 27.63p 27.63p 27.63p 4713336
15/07/1999 27.69p 27.69p 27.69p 27.69p 3082728
14/07/1999 27.59p 27.59p 27.59p 27.59p 1007600
13/07/1999 27.59p 27.59p 27.59p 27.59p 911416
12/07/1999 27.88p 27.88p 27.88p 27.88p 838704
09/07/1999 27.69p 27.69p 27.69p 27.69p 12242080
08/07/1999 27.69p 27.69p 27.69p 27.69p 9186944
07/07/1999 27.38p 27.38p 27.38p 27.38p 4319928
06/07/1999 27.03p 27.03p 27.03p 27.03p 1941912
05/07/1999 27.06p 27.06p 27.06p 27.06p 1072320
02/07/1999 26.78p 26.78p 26.78p 26.78p 1057520
01/07/1999 26.75p 26.75p 26.75p 26.75p 2052424
30/06/1999 26.31p 26.31p 26.31p 26.31p 2295016
29/06/1999 26.25p 26.25p 26.25p 26.25p 742368
28/06/1999 26.19p 26.19p 26.19p 26.19p 2190552
25/06/1999 26.00p 26.00p 26.00p 26.00p 3304936
24/06/1999 26.06p 26.06p 26.06p 26.06p 3380152
23/06/1999 26.06p 26.06p 26.06p 26.06p 2396240
22/06/1999 26.19p 26.19p 26.19p 26.19p 1258552
21/06/1999 26.25p 26.25p 26.25p 26.25p 3835888
18/06/1999 26.16p 26.16p 26.16p 26.16p 2065616
17/06/1999 25.97p 25.97p 25.97p 25.97p 1902040
16/06/1999 25.81p 25.81p 25.81p 25.81p 3332984
15/06/1999 25.87p 25.87p 25.87p 25.87p 3988408
14/06/1999 25.87p 25.87p 25.87p 25.87p 2400656
11/06/1999 25.87p 25.87p 25.87p 25.87p 1976432
10/06/1999 25.62p 25.62p 25.62p 25.62p 6698624
09/06/1999 25.31p 25.31p 25.31p 25.31p 1516208
08/06/1999 25.00p 25.00p 25.00p 25.00p 804856
07/06/1999 24.84p 24.84p 24.84p 24.84p 1211008
04/06/1999 24.78p 24.78p 24.78p 24.78p 1984616
03/06/1999 24.81p 24.81p 24.81p 24.81p 995880
02/06/1999 24.78p 24.78p 24.78p 24.78p 4762856
01/06/1999 24.88p 24.88p 24.88p 24.88p 3582304

*Close Price adjusted for both dividends and splits