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
19/06/2020 105.50p 107.00p 104.67p 106.25p 502136
18/06/2020 105.00p 106.00p 102.84p 105.25p 199048
17/06/2020 103.75p 106.19p 102.63p 104.25p 191544
16/06/2020 102.25p 106.30p 102.25p 102.50p 418264
15/06/2020 101.75p 102.47p 100.50p 101.63p 68656
12/06/2020 102.75p 103.90p 100.88p 102.50p 406456
11/06/2020 107.00p 107.00p 102.06p 102.50p 1912768
10/06/2020 105.00p 107.55p 105.00p 106.00p 314424
09/06/2020 107.00p 109.07p 104.93p 106.00p 1361752
08/06/2020 103.25p 108.50p 103.06p 106.75p 564328
05/06/2020 103.00p 106.50p 103.00p 106.00p 563424
04/06/2020 105.50p 105.50p 101.00p 103.75p 518200
03/06/2020 101.25p 104.00p 100.25p 102.50p 328880
02/06/2020 99.00p 102.00p 99.00p 100.50p 261760
01/06/2020 97.75p 101.00p 97.75p 101.00p 227504
29/05/2020 98.75p 99.56p 96.56p 99.25p 422480
28/05/2020 97.50p 100.71p 96.83p 99.25p 266816
27/05/2020 95.00p 99.75p 95.00p 97.25p 701248
26/05/2020 94.00p 97.74p 93.90p 97.25p 579712
22/05/2020 91.50p 94.44p 91.50p 93.25p 179376
21/05/2020 92.00p 96.00p 92.00p 93.25p 305472
20/05/2020 92.75p 95.34p 91.64p 93.75p 358688
19/05/2020 93.50p 94.75p 91.52p 93.88p 476664
18/05/2020 90.25p 94.50p 90.25p 94.50p 5063104
15/05/2020 89.50p 92.25p 89.00p 91.62p 337416
14/05/2020 91.00p 93.94p 88.00p 88.75p 500896
13/05/2020 92.50p 95.25p 92.50p 93.00p 718792
12/05/2020 91.25p 94.01p 91.25p 93.75p 251184
11/05/2020 91.25p 93.98p 91.18p 91.75p 466688
07/05/2020 89.25p 93.13p 90.05p 92.75p 404552
06/05/2020 89.25p 92.77p 89.00p 90.75p 204000
05/05/2020 89.25p 94.15p 89.25p 89.50p 230744
04/05/2020 89.00p 91.75p 88.75p 90.25p 958696
01/05/2020 93.50p 94.25p 89.26p 90.00p 314432
30/04/2020 94.50p 95.00p 91.34p 95.00p 1005304
29/04/2020 90.75p 95.00p 87.00p 95.00p 317896
28/04/2020 88.00p 91.97p 86.35p 90.63p 682256
27/04/2020 86.50p 89.25p 85.63p 87.25p 489784
24/04/2020 87.25p 88.02p 84.50p 85.75p 233816
23/04/2020 89.25p 89.25p 84.25p 85.00p 143616
22/04/2020 87.50p 87.63p 83.33p 86.87p 155088
21/04/2020 87.50p 88.10p 84.00p 85.00p 585672
20/04/2020 88.25p 90.25p 86.25p 87.88p 478184
17/04/2020 85.00p 88.68p 84.00p 86.75p 657112
16/04/2020 90.25p 90.25p 83.25p 85.00p 299520
15/04/2020 85.25p 88.30p 84.70p 86.25p 223280
14/04/2020 87.00p 90.11p 85.21p 87.50p 535136
09/04/2020 85.50p 88.53p 83.36p 87.00p 431088
08/04/2020 81.25p 85.47p 81.06p 84.25p 438768
07/04/2020 84.25p 86.41p 82.01p 84.88p 422800
06/04/2020 78.75p 82.25p 78.50p 80.50p 227456
03/04/2020 76.50p 78.35p 75.25p 78.25p 574264
02/04/2020 76.50p 79.14p 74.25p 78.50p 421248
01/04/2020 74.25p 78.75p 73.80p 78.00p 534576
31/03/2020 77.75p 78.56p 70.88p 76.88p 1030768
30/03/2020 73.25p 75.38p 70.29p 74.25p 602656
27/03/2020 75.25p 76.43p 73.50p 74.94p 772536
26/03/2020 77.25p 78.19p 72.73p 76.00p 521520
25/03/2020 74.87p 80.00p 70.96p 77.31p 733256
24/03/2020 70.75p 74.87p 69.41p 72.50p 707480
23/03/2020 71.38p 72.31p 66.25p 68.75p 1133472
20/03/2020 72.00p 75.00p 69.66p 71.25p 662184
19/03/2020 70.63p 72.10p 67.00p 68.75p 1262952
18/03/2020 67.75p 71.47p 67.47p 70.94p 324664
17/03/2020 81.00p 81.92p 68.75p 72.50p 2320520
16/03/2020 81.25p 81.29p 71.41p 77.63p 2036192
13/03/2020 85.75p 91.25p 85.10p 87.50p 877456
12/03/2020 92.50p 92.50p 84.65p 87.25p 699280
11/03/2020 97.00p 100.86p 92.50p 92.75p 598400
10/03/2020 101.37p 103.13p 96.75p 96.88p 471184
09/03/2020 98.75p 100.73p 92.87p 97.25p 412808
06/03/2020 103.75p 104.43p 101.87p 102.37p 676704
05/03/2020 108.12p 111.65p 105.60p 106.62p 640240
04/03/2020 110.13p 111.13p 105.76p 109.38p 184536
03/03/2020 110.00p 111.47p 107.85p 108.12p 541168
02/03/2020 105.25p 109.00p 104.50p 106.88p 594888
28/02/2020 103.25p 105.93p 101.50p 105.00p 723496
27/02/2020 109.75p 111.16p 106.53p 107.75p 898016
26/02/2020 109.12p 111.50p 108.88p 111.25p 380576
25/02/2020 112.63p 114.90p 110.25p 111.00p 904600
24/02/2020 116.25p 117.77p 112.50p 112.50p 1184600
21/02/2020 117.50p 119.49p 117.50p 118.75p 227632
20/02/2020 120.50p 121.77p 119.25p 119.25p 315832
19/02/2020 119.75p 121.33p 119.50p 119.50p 196056
18/02/2020 120.75p 121.88p 119.50p 119.50p 138712
17/02/2020 120.88p 122.22p 119.16p 119.50p 340336
14/02/2020 120.12p 121.84p 119.00p 119.38p 293688
13/02/2020 122.50p 122.50p 118.93p 119.00p 264240
12/02/2020 119.25p 121.92p 119.25p 121.75p 308296
11/02/2020 121.50p 121.50p 118.56p 119.50p 362408
10/02/2020 118.38p 120.82p 117.86p 119.25p 386912
07/02/2020 118.00p 120.70p 118.00p 119.25p 941296
06/02/2020 118.88p 120.98p 118.36p 120.19p 114384
05/02/2020 120.62p 120.95p 118.50p 120.25p 328032
04/02/2020 117.75p 119.57p 117.75p 118.81p 124992
03/02/2020 116.25p 118.38p 116.25p 118.06p 338272
31/01/2020 117.62p 119.73p 116.50p 117.50p 214296
30/01/2020 120.00p 120.88p 116.75p 117.19p 365176
29/01/2020 119.00p 121.00p 119.00p 121.00p 287040
28/01/2020 117.50p 120.59p 117.50p 119.56p 231096
27/01/2020 122.50p 122.79p 118.12p 118.12p 1127264
24/01/2020 120.25p 123.12p 120.25p 120.75p 228288
23/01/2020 121.38p 123.82p 120.00p 120.50p 166576
22/01/2020 123.63p 124.69p 121.38p 121.38p 795616
21/01/2020 123.00p 125.97p 121.62p 122.56p 316336
20/01/2020 124.00p 125.00p 123.13p 123.75p 311952
17/01/2020 125.00p 125.00p 122.38p 124.25p 404360
16/01/2020 122.87p 124.72p 121.75p 123.13p 284608
15/01/2020 123.25p 126.00p 122.73p 123.75p 392128
14/01/2020 125.25p 125.25p 122.25p 122.25p 446960
13/01/2020 122.75p 124.00p 121.76p 124.00p 379264
10/01/2020 120.00p 122.45p 120.00p 121.31p 295008
09/01/2020 122.38p 122.38p 120.00p 121.75p 463256
08/01/2020 119.12p 121.70p 119.12p 120.12p 137080
07/01/2020 119.12p 121.02p 119.12p 120.38p 314624
06/01/2020 120.12p 121.18p 119.38p 120.12p 658824
03/01/2020 120.25p 122.95p 120.25p 121.31p 184016
02/01/2020 120.12p 122.75p 120.12p 121.44p 507712
31/12/2019 120.38p 122.11p 120.38p 120.88p 135960
30/12/2019 120.12p 122.63p 120.12p 122.00p 560848
27/12/2019 123.50p 123.50p 120.25p 120.25p 175992
24/12/2019 123.00p 123.00p 120.16p 121.69p 116328
23/12/2019 121.00p 122.25p 118.75p 120.88p 451048
20/12/2019 121.00p 122.50p 118.90p 122.50p 322352
19/12/2019 119.12p 121.00p 118.89p 120.62p 714224
18/12/2019 119.75p 119.88p 118.53p 119.06p 127968
17/12/2019 119.25p 120.12p 118.50p 119.75p 935152
16/12/2019 117.62p 118.64p 115.49p 118.38p 614936
13/12/2019 116.38p 118.00p 114.13p 115.50p 351656
12/12/2019 115.50p 116.97p 114.25p 115.50p 433248
11/12/2019 114.75p 115.18p 114.00p 114.31p 418192
10/12/2019 114.50p 114.50p 113.13p 114.31p 688688
09/12/2019 114.50p 115.30p 113.75p 114.81p 377216
06/12/2019 115.37p 115.50p 114.00p 114.00p 208896
05/12/2019 114.87p 115.25p 113.87p 113.87p 187912
04/12/2019 114.50p 114.69p 112.87p 113.75p 548784
03/12/2019 114.87p 115.13p 112.63p 113.19p 501776
02/12/2019 114.50p 115.88p 114.49p 115.31p 649696
29/11/2019 113.63p 115.00p 113.62p 114.00p 477688
28/11/2019 114.13p 114.81p 113.63p 113.63p 176560
27/11/2019 113.63p 114.96p 113.63p 114.00p 181728
26/11/2019 113.87p 114.39p 113.50p 113.87p 472504
25/11/2019 114.50p 114.50p 113.37p 114.00p 242800
22/11/2019 111.87p 114.00p 111.87p 113.37p 424272
21/11/2019 112.50p 112.50p 111.50p 111.94p 113576
20/11/2019 112.37p 113.25p 111.25p 112.56p 565800
19/11/2019 112.63p 113.50p 111.85p 112.63p 631784
18/11/2019 112.50p 112.63p 110.87p 112.13p 152176
15/11/2019 111.63p 111.63p 110.25p 111.00p 148784
14/11/2019 110.25p 112.48p 110.25p 110.37p 1404488
13/11/2019 112.63p 112.66p 111.25p 111.50p 564440
12/11/2019 110.37p 112.75p 110.37p 112.63p 663704
11/11/2019 111.75p 111.87p 111.00p 111.87p 226560
08/11/2019 110.50p 111.77p 110.50p 111.75p 333704
07/11/2019 110.63p 111.50p 110.50p 111.13p 346600
06/11/2019 110.75p 111.23p 109.88p 110.63p 254096
05/11/2019 110.50p 111.23p 109.63p 109.63p 324728
04/11/2019 108.38p 110.50p 107.92p 109.88p 380880
01/11/2019 108.12p 108.75p 107.50p 108.75p 776648
31/10/2019 108.12p 108.12p 107.25p 107.50p 158128
30/10/2019 107.00p 107.56p 107.00p 107.50p 237360
29/10/2019 107.00p 107.23p 106.38p 107.00p 215520
28/10/2019 105.62p 107.00p 105.62p 107.00p 475672
25/10/2019 105.12p 105.88p 105.01p 105.50p 593384
24/10/2019 105.00p 106.12p 104.19p 105.12p 553824
23/10/2019 106.25p 106.25p 105.38p 105.50p 237392
22/10/2019 106.00p 106.18p 105.47p 105.50p 307560
21/10/2019 105.62p 106.00p 104.94p 105.25p 238560
18/10/2019 105.00p 105.94p 104.38p 104.88p 379696
17/10/2019 107.00p 107.12p 105.12p 106.25p 402232
16/10/2019 107.25p 107.25p 105.12p 106.12p 146256
15/10/2019 107.25p 107.25p 104.96p 105.38p 131112
14/10/2019 107.25p 107.25p 104.77p 105.88p 217392
11/10/2019 105.75p 106.25p 105.12p 105.38p 405512
10/10/2019 105.12p 106.12p 105.12p 105.75p 360344
09/10/2019 103.88p 105.79p 103.88p 105.12p 402624
08/10/2019 105.62p 105.75p 104.38p 104.62p 5402688
07/10/2019 104.75p 105.62p 104.50p 105.50p 318904
04/10/2019 104.62p 105.75p 103.42p 105.62p 184768
03/10/2019 104.50p 105.74p 103.50p 104.75p 160512
02/10/2019 107.12p 107.62p 104.25p 104.25p 320232
01/10/2019 108.75p 109.12p 106.77p 107.88p 451800
30/09/2019 108.75p 108.75p 106.92p 107.88p 234976
27/09/2019 108.12p 108.62p 107.18p 108.38p 348712
26/09/2019 108.12p 108.62p 106.28p 107.38p 214768
25/09/2019 107.62p 109.71p 105.88p 106.88p 180864
24/09/2019 110.50p 110.50p 108.14p 108.25p 892640
23/09/2019 108.88p 110.11p 108.61p 109.25p 504992
20/09/2019 109.25p 110.50p 108.96p 109.75p 267824
19/09/2019 110.50p 110.50p 109.86p 110.25p 158120
18/09/2019 110.50p 110.91p 109.66p 110.37p 381056
17/09/2019 110.00p 110.13p 108.52p 110.00p 774552
16/09/2019 109.25p 110.13p 108.62p 110.13p 332192
13/09/2019 110.25p 110.25p 108.62p 109.25p 730216
12/09/2019 107.50p 109.25p 107.50p 109.25p 141168
11/09/2019 106.75p 107.53p 105.81p 107.25p 628088
10/09/2019 105.00p 106.62p 105.00p 105.38p 197296
09/09/2019 105.50p 106.61p 104.88p 105.25p 485536
06/09/2019 105.00p 105.88p 104.75p 105.00p 618032
05/09/2019 104.50p 105.87p 104.50p 104.75p 478360

*Close Price adjusted for both dividends and splits