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
04/09/2019 105.12p 105.54p 104.20p 104.38p 725024
03/09/2019 103.75p 105.01p 103.75p 104.38p 187120
02/09/2019 104.62p 105.50p 103.43p 104.62p 343952
30/08/2019 104.00p 104.88p 103.50p 103.50p 378168
29/08/2019 104.12p 104.69p 103.25p 103.88p 694408
28/08/2019 105.25p 105.25p 103.75p 103.75p 276416
27/08/2019 104.75p 105.25p 104.75p 104.75p 183448
23/08/2019 105.00p 105.00p 104.22p 104.38p 329344
22/08/2019 102.63p 104.75p 102.63p 104.62p 1001344
21/08/2019 102.75p 104.75p 101.68p 103.88p 188744
20/08/2019 102.63p 103.63p 101.87p 102.63p 1112080
19/08/2019 101.87p 103.75p 100.96p 103.13p 562032
16/08/2019 100.75p 102.25p 100.75p 100.87p 505792
15/08/2019 103.63p 104.22p 100.25p 100.25p 1067488
14/08/2019 106.50p 106.86p 102.75p 102.75p 622920
13/08/2019 109.25p 109.25p 105.10p 106.62p 507088
12/08/2019 107.88p 109.25p 107.25p 107.25p 287400
09/08/2019 108.00p 109.00p 107.75p 107.75p 660160
08/08/2019 108.00p 108.75p 107.62p 107.62p 601888
07/08/2019 108.25p 108.50p 107.41p 108.50p 291272
06/08/2019 107.50p 108.62p 107.00p 107.00p 170680
05/08/2019 107.75p 108.48p 107.00p 107.12p 1046208
02/08/2019 111.25p 112.25p 108.88p 108.88p 673312
01/08/2019 111.37p 112.75p 111.25p 111.50p 771088
31/07/2019 111.87p 112.63p 111.25p 111.37p 349264
30/07/2019 112.25p 112.87p 112.13p 112.13p 707016
29/07/2019 113.00p 113.00p 111.53p 112.13p 1156664
26/07/2019 111.75p 112.37p 111.66p 111.75p 380824
25/07/2019 113.13p 113.50p 111.75p 112.75p 193208
24/07/2019 113.75p 113.87p 112.11p 113.87p 116896
23/07/2019 112.13p 113.06p 111.94p 112.00p 676432
22/07/2019 112.00p 112.52p 111.92p 112.00p 326264
19/07/2019 112.25p 113.41p 112.00p 112.00p 152128
18/07/2019 113.13p 113.65p 112.18p 112.25p 340176
17/07/2019 115.50p 115.50p 113.50p 113.50p 443824
16/07/2019 113.25p 114.37p 113.13p 113.37p 320416
15/07/2019 114.37p 114.63p 113.22p 114.00p 168560
12/07/2019 113.25p 115.25p 113.25p 113.25p 260560
11/07/2019 113.25p 115.25p 113.25p 113.25p 256824
10/07/2019 114.00p 114.87p 112.63p 112.63p 241016
09/07/2019 114.37p 115.17p 114.00p 114.00p 334200
08/07/2019 113.87p 115.00p 113.75p 113.75p 452376
05/07/2019 114.25p 115.52p 113.87p 114.25p 1055232
04/07/2019 115.00p 115.00p 114.25p 114.25p 285984
03/07/2019 113.87p 115.00p 113.34p 114.37p 956232
02/07/2019 113.75p 113.87p 113.07p 113.75p 695064
01/07/2019 111.75p 113.50p 111.75p 113.31p 696072
28/06/2019 111.50p 111.87p 110.51p 111.50p 151552
27/06/2019 111.25p 111.25p 110.44p 111.25p 510784
26/06/2019 111.13p 111.13p 110.37p 110.50p 582696
25/06/2019 111.00p 111.00p 110.47p 111.00p 391296
24/06/2019 111.00p 111.00p 109.88p 110.75p 245032
21/06/2019 110.13p 111.00p 110.13p 111.00p 428928
20/06/2019 110.00p 110.75p 109.29p 110.75p 459496
19/06/2019 108.69p 109.71p 108.69p 109.56p 234832
18/06/2019 107.50p 109.50p 107.12p 109.50p 868040
17/06/2019 107.12p 108.50p 106.88p 107.38p 375784
14/06/2019 107.38p 107.84p 107.12p 107.12p 359800
13/06/2019 107.38p 108.00p 107.38p 107.50p 699992
12/06/2019 107.88p 109.00p 107.38p 107.38p 219536
11/06/2019 108.25p 109.00p 107.62p 108.25p 409304
10/06/2019 106.38p 108.12p 106.38p 108.12p 262976
07/06/2019 105.62p 107.25p 105.41p 107.19p 367104
06/06/2019 106.25p 106.59p 105.69p 106.50p 332416
05/06/2019 106.88p 106.88p 105.39p 106.50p 213248
04/06/2019 105.75p 106.19p 105.15p 106.19p 156752
03/06/2019 105.62p 105.69p 104.75p 105.62p 836608
31/05/2019 105.12p 106.02p 104.75p 105.12p 244800
30/05/2019 106.25p 106.25p 105.11p 105.75p 1109104
29/05/2019 106.62p 107.00p 105.12p 105.12p 624760
28/05/2019 106.50p 108.00p 106.50p 107.75p 390120
24/05/2019 107.12p 107.62p 106.62p 107.38p 656784
23/05/2019 108.12p 108.44p 106.54p 107.06p 478088
22/05/2019 108.12p 109.21p 107.67p 108.88p 251768
21/05/2019 108.88p 109.50p 107.50p 108.06p 389536
20/05/2019 109.12p 109.87p 108.29p 108.69p 307376
17/05/2019 109.75p 110.63p 109.15p 110.50p 1469944
16/05/2019 108.62p 110.63p 107.89p 110.63p 1022608
15/05/2019 108.88p 109.38p 108.00p 109.00p 805064
14/05/2019 109.38p 109.38p 108.39p 108.81p 237008
13/05/2019 109.75p 109.77p 108.00p 108.31p 469952
10/05/2019 111.25p 111.41p 109.75p 109.75p 465224
09/05/2019 111.87p 111.87p 109.88p 109.88p 661120
08/05/2019 112.00p 112.46p 111.87p 111.87p 308208
07/05/2019 112.25p 113.59p 112.00p 112.00p 295440
03/05/2019 113.75p 114.32p 112.50p 113.50p 905792
02/05/2019 113.87p 114.75p 113.87p 114.13p 1476976
01/05/2019 114.25p 114.50p 113.89p 114.44p 814904
30/04/2019 113.13p 114.37p 113.13p 114.37p 290544
29/04/2019 114.37p 114.37p 113.57p 114.06p 595752
26/04/2019 114.25p 114.37p 113.34p 113.63p 754824
25/04/2019 113.63p 114.00p 113.18p 114.00p 1217408
24/04/2019 112.87p 114.00p 112.61p 114.00p 1330136
23/04/2019 112.37p 112.87p 112.20p 112.87p 549344
18/04/2019 112.37p 113.13p 111.29p 113.13p 419992
17/04/2019 111.50p 112.37p 111.13p 112.37p 960704
16/04/2019 110.50p 111.50p 109.89p 111.50p 983032
15/04/2019 108.75p 110.25p 108.62p 109.50p 1045664
12/04/2019 108.38p 108.75p 107.59p 108.75p 441672
11/04/2019 107.00p 108.50p 106.68p 108.50p 637688
10/04/2019 107.50p 107.69p 106.62p 107.50p 961248
09/04/2019 107.50p 107.88p 106.98p 107.44p 3155856
08/04/2019 106.88p 107.25p 106.50p 107.12p 518344
05/04/2019 106.50p 107.12p 106.03p 107.12p 449168
04/04/2019 105.12p 106.75p 105.12p 106.50p 629264
03/04/2019 104.62p 107.12p 104.50p 107.12p 964296
02/04/2019 105.12p 105.62p 104.33p 105.38p 512632
01/04/2019 104.62p 105.12p 103.50p 105.12p 1311288
29/03/2019 104.38p 104.75p 103.00p 104.25p 850424
28/03/2019 102.75p 103.64p 102.50p 103.50p 503648
27/03/2019 104.12p 104.50p 102.50p 102.50p 512112
26/03/2019 104.38p 104.38p 103.44p 104.00p 675728
25/03/2019 103.63p 104.12p 103.10p 103.88p 1337120
22/03/2019 107.00p 107.45p 103.88p 105.00p 392904
21/03/2019 108.00p 108.11p 106.50p 107.62p 358952
20/03/2019 108.62p 108.62p 107.21p 107.62p 406776
19/03/2019 107.88p 108.62p 106.97p 108.62p 686128
18/03/2019 108.00p 108.12p 106.61p 107.50p 416112
15/03/2019 107.12p 107.88p 106.50p 107.50p 733248
14/03/2019 107.12p 107.88p 106.12p 107.88p 327352
13/03/2019 107.38p 107.88p 106.25p 107.88p 409344
12/03/2019 106.38p 108.00p 106.25p 107.38p 248448
11/03/2019 106.62p 107.38p 106.25p 106.25p 357720
08/03/2019 106.88p 107.78p 106.25p 106.44p 414184
07/03/2019 108.25p 108.25p 106.61p 108.00p 1009840
06/03/2019 108.25p 108.62p 107.12p 108.62p 691048
05/03/2019 108.50p 108.50p 106.75p 107.38p 661072
04/03/2019 108.38p 108.43p 107.53p 108.12p 321576
01/03/2019 106.48p 108.06p 106.48p 108.00p 359448
28/02/2019 106.25p 107.53p 106.25p 106.38p 324200
27/02/2019 106.75p 108.25p 106.75p 107.12p 313976
26/02/2019 107.00p 108.50p 106.62p 108.12p 607040
25/02/2019 107.88p 109.12p 107.62p 109.12p 429440
22/02/2019 106.75p 108.75p 106.75p 108.25p 184504
21/02/2019 107.50p 108.09p 107.46p 107.69p 978208
20/02/2019 108.12p 108.55p 107.64p 108.06p 513864
19/02/2019 108.75p 109.34p 108.13p 108.38p 196816
18/02/2019 108.38p 109.88p 108.38p 108.38p 282664
15/02/2019 108.12p 108.94p 107.38p 108.81p 427608
14/02/2019 107.88p 108.26p 106.74p 108.12p 209632
13/02/2019 107.50p 108.00p 106.58p 106.75p 482096
12/02/2019 106.50p 107.38p 106.50p 106.62p 1337640
11/02/2019 107.12p 107.12p 105.54p 106.25p 1270784
08/02/2019 109.00p 109.00p 105.62p 106.50p 1532528
07/02/2019 110.13p 110.99p 107.64p 108.31p 256008
06/02/2019 111.50p 111.55p 110.00p 110.13p 399232
05/02/2019 108.88p 111.25p 108.14p 110.50p 359016
04/02/2019 108.75p 109.28p 108.07p 109.25p 312416
01/02/2019 108.12p 108.38p 106.88p 108.38p 796784
31/01/2019 108.25p 108.42p 106.56p 106.88p 779496
30/01/2019 106.25p 108.00p 105.16p 106.25p 236280
29/01/2019 105.50p 105.88p 104.88p 105.88p 254584
28/01/2019 105.12p 105.43p 104.87p 105.25p 495840
25/01/2019 105.25p 105.25p 103.88p 104.56p 857728
24/01/2019 105.25p 105.25p 103.75p 104.25p 596416
23/01/2019 106.88p 106.88p 104.43p 104.62p 324992
22/01/2019 106.88p 106.88p 105.62p 106.19p 211600
21/01/2019 106.81p 106.81p 106.39p 106.50p 192992
18/01/2019 106.88p 106.88p 105.21p 106.88p 192784
17/01/2019 105.38p 106.54p 104.88p 104.88p 527336
16/01/2019 105.75p 106.56p 105.00p 105.00p 164776
15/01/2019 106.25p 106.73p 105.08p 105.44p 346984
14/01/2019 105.62p 106.79p 104.37p 105.31p 1108448
11/01/2019 106.62p 107.44p 106.25p 106.94p 575288
10/01/2019 105.25p 106.44p 105.03p 106.31p 310864
09/01/2019 103.75p 106.25p 103.68p 105.88p 455632
08/01/2019 101.00p 103.75p 101.00p 103.50p 452752
07/01/2019 100.50p 101.25p 100.25p 100.75p 547568
04/01/2019 98.25p 100.63p 98.12p 100.19p 356960
03/01/2019 97.25p 98.42p 96.00p 97.38p 516584
02/01/2019 95.50p 98.12p 95.39p 98.12p 1403272
31/12/2018 96.00p 97.62p 95.49p 96.75p 310064
28/12/2018 96.25p 97.51p 95.13p 96.25p 178592
27/12/2018 97.87p 98.81p 95.00p 95.63p 273792
24/12/2018 99.25p 99.25p 97.87p 98.25p 82064
21/12/2018 100.63p 100.63p 98.25p 98.25p 287136
20/12/2018 99.87p 101.25p 97.75p 100.00p 756168
19/12/2018 100.63p 100.63p 99.05p 100.50p 207992
18/12/2018 100.25p 100.75p 99.34p 100.00p 395848
17/12/2018 103.13p 103.13p 100.00p 100.00p 723720
14/12/2018 103.75p 103.75p 102.00p 102.00p 219632
13/12/2018 104.25p 105.62p 104.11p 104.62p 130416
12/12/2018 104.62p 106.25p 103.75p 105.88p 343616
11/12/2018 103.50p 105.25p 103.13p 104.62p 316048
10/12/2018 103.75p 106.07p 102.57p 103.50p 483536
07/12/2018 103.75p 106.00p 103.28p 104.62p 276976
06/12/2018 107.38p 107.38p 102.37p 102.75p 250448
05/12/2018 105.75p 106.50p 105.75p 105.88p 203880
04/12/2018 108.75p 109.31p 107.88p 108.06p 458056
03/12/2018 109.00p 111.00p 107.75p 109.50p 451160
30/11/2018 106.12p 107.11p 105.96p 107.00p 678560
29/11/2018 106.88p 108.12p 106.71p 107.50p 252928
28/11/2018 106.25p 106.88p 105.75p 106.88p 396896
27/11/2018 106.75p 107.62p 105.76p 106.75p 405832
26/11/2018 106.00p 108.38p 105.16p 107.12p 362272
23/11/2018 106.25p 106.25p 104.12p 106.12p 170832
22/11/2018 104.38p 105.75p 103.88p 104.75p 228304
21/11/2018 104.38p 106.25p 103.80p 105.62p 537680
20/11/2018 107.38p 108.50p 103.88p 104.75p 620744
19/11/2018 109.12p 110.50p 107.38p 107.38p 445400

*Close Price adjusted for both dividends and splits