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
16/11/2018 109.88p 110.87p 108.52p 109.06p 455768
15/11/2018 110.87p 110.87p 109.50p 110.75p 361456
14/11/2018 109.50p 110.85p 109.25p 110.31p 151120
13/11/2018 110.25p 111.50p 109.50p 110.50p 332616
12/11/2018 110.57p 111.73p 110.22p 110.25p 320496
09/11/2018 111.00p 111.47p 110.46p 111.00p 412008
08/11/2018 110.25p 111.24p 110.11p 110.63p 389304
07/11/2018 109.25p 110.25p 108.35p 110.00p 254816
06/11/2018 109.75p 109.75p 107.00p 107.00p 414344
05/11/2018 110.25p 110.50p 108.83p 108.94p 300296
02/11/2018 109.00p 110.37p 109.00p 110.13p 372744
01/11/2018 108.25p 109.00p 107.62p 108.88p 367984
31/10/2018 108.12p 108.30p 106.36p 107.50p 507656
30/10/2018 107.50p 107.50p 105.28p 106.25p 285776
29/10/2018 105.88p 106.75p 104.73p 106.62p 398296
26/10/2018 106.38p 106.84p 103.75p 105.00p 499000
25/10/2018 105.00p 107.75p 105.00p 107.62p 1234288
24/10/2018 110.13p 112.59p 109.12p 109.63p 760848
23/10/2018 113.75p 113.75p 109.25p 110.13p 982464
22/10/2018 112.87p 113.75p 112.30p 112.87p 434208
19/10/2018 112.37p 113.13p 111.63p 112.87p 504496
18/10/2018 111.63p 112.50p 110.75p 111.50p 262912
17/10/2018 113.13p 113.50p 111.25p 111.25p 370280
16/10/2018 109.75p 112.14p 109.75p 111.25p 520096
15/10/2018 111.25p 111.92p 110.25p 111.50p 357432
12/10/2018 111.00p 111.74p 109.34p 111.13p 642408
11/10/2018 110.00p 110.37p 108.12p 109.12p 1536600
10/10/2018 116.38p 116.38p 112.50p 112.75p 1296008
09/10/2018 116.38p 116.77p 114.63p 115.13p 1148424
08/10/2018 118.38p 118.75p 116.38p 116.50p 889368
05/10/2018 119.88p 120.48p 118.25p 120.12p 364704
04/10/2018 121.25p 121.50p 119.75p 120.00p 279448
03/10/2018 124.00p 124.00p 121.50p 121.88p 458952
02/10/2018 124.37p 125.00p 123.15p 123.75p 244968
01/10/2018 125.75p 125.75p 124.02p 124.25p 253720
28/09/2018 124.25p 127.25p 123.75p 124.87p 214376
27/09/2018 126.75p 126.75p 124.75p 126.00p 410072
26/09/2018 126.25p 126.25p 124.81p 125.75p 280896
25/09/2018 125.00p 126.00p 123.59p 125.50p 234160
24/09/2018 125.75p 126.25p 122.91p 125.25p 542848
21/09/2018 123.50p 125.89p 123.50p 125.25p 415296
20/09/2018 125.50p 125.50p 122.54p 124.63p 253872
19/09/2018 123.75p 124.50p 123.25p 123.75p 477184
18/09/2018 123.75p 125.25p 123.25p 123.87p 156712
17/09/2018 122.75p 125.50p 122.75p 124.63p 476440
14/09/2018 124.63p 125.19p 123.75p 124.25p 181512
13/09/2018 124.50p 125.07p 122.63p 124.37p 198136
12/09/2018 125.00p 125.00p 123.62p 124.56p 172184
11/09/2018 123.87p 124.90p 122.50p 122.87p 260888
10/09/2018 123.50p 125.50p 121.88p 123.44p 934256
07/09/2018 121.00p 124.25p 120.50p 124.25p 488736
06/09/2018 121.88p 123.00p 121.88p 122.50p 678584
05/09/2018 126.00p 126.00p 121.53p 122.63p 330688
04/09/2018 125.75p 125.75p 123.75p 123.87p 463256
03/09/2018 123.75p 125.42p 123.75p 124.37p 159840
31/08/2018 124.37p 125.49p 123.75p 124.37p 273312
30/08/2018 124.37p 126.87p 124.37p 125.63p 292152
29/08/2018 126.50p 127.50p 125.22p 126.50p 567576
28/08/2018 124.87p 127.25p 124.31p 127.25p 489752
24/08/2018 124.50p 126.38p 123.75p 123.75p 683024
23/08/2018 122.38p 124.75p 122.25p 124.75p 369088
22/08/2018 120.88p 124.37p 120.88p 122.50p 512248
21/08/2018 122.50p 123.13p 121.56p 122.50p 763376
20/08/2018 121.88p 122.72p 121.00p 121.75p 383568
17/08/2018 122.13p 123.37p 121.25p 121.50p 715000
16/08/2018 121.75p 123.75p 121.75p 123.00p 757192
15/08/2018 122.63p 124.37p 121.25p 122.13p 447872
14/08/2018 125.50p 125.50p 123.47p 124.25p 535456
13/08/2018 122.87p 125.86p 122.61p 123.75p 181336
10/08/2018 124.37p 127.50p 123.75p 124.50p 903816
09/08/2018 125.75p 127.22p 124.50p 126.25p 586560
08/08/2018 125.25p 128.53p 125.25p 128.25p 302112
07/08/2018 126.75p 127.25p 125.09p 126.25p 599408
06/08/2018 127.50p 127.50p 124.76p 125.00p 580104
03/08/2018 127.25p 127.25p 124.75p 125.75p 317896
02/08/2018 125.25p 127.00p 123.75p 125.75p 349512
01/08/2018 126.75p 127.47p 125.87p 126.75p 685392
31/07/2018 125.50p 126.65p 125.19p 126.50p 547896
30/07/2018 125.25p 126.75p 125.25p 125.75p 418704
27/07/2018 127.75p 127.75p 126.00p 127.13p 598080
26/07/2018 126.00p 127.25p 126.00p 126.50p 406760
25/07/2018 126.50p 127.63p 126.40p 126.50p 676408
24/07/2018 125.25p 127.50p 125.00p 127.50p 1044000
23/07/2018 126.25p 126.25p 124.15p 125.25p 502392
20/07/2018 126.25p 126.25p 124.14p 126.25p 521560
19/07/2018 124.00p 126.15p 124.00p 125.75p 574360
18/07/2018 122.50p 126.00p 122.50p 125.00p 1082408
17/07/2018 123.13p 124.61p 122.63p 124.00p 978872
16/07/2018 123.75p 124.72p 122.77p 123.13p 829744
13/07/2018 124.25p 124.75p 123.31p 124.37p 366928
12/07/2018 124.00p 124.09p 122.65p 123.87p 714904
11/07/2018 123.25p 124.87p 122.75p 123.13p 713864
10/07/2018 128.00p 128.00p 124.79p 125.25p 617336
09/07/2018 126.75p 127.25p 124.68p 126.25p 594280
06/07/2018 125.25p 126.41p 125.16p 125.75p 413096
05/07/2018 124.25p 126.00p 124.25p 125.25p 993944
04/07/2018 125.25p 126.87p 124.00p 124.25p 1321944
03/07/2018 125.25p 126.25p 125.25p 125.75p 948528
02/07/2018 125.75p 127.05p 125.00p 125.50p 737976
29/06/2018 129.25p 129.25p 127.50p 127.50p 491768
28/06/2018 128.75p 128.75p 126.28p 126.75p 258352
27/06/2018 126.50p 128.00p 125.51p 128.00p 674480
26/06/2018 126.25p 127.44p 125.31p 126.50p 508752
25/06/2018 128.00p 129.25p 122.25p 127.75p 899632
22/06/2018 128.50p 130.00p 127.78p 128.25p 478464
21/06/2018 129.00p 130.25p 127.61p 128.25p 395960
20/06/2018 130.75p 131.50p 128.00p 128.75p 427488
19/06/2018 130.00p 130.49p 128.00p 129.00p 910856
18/06/2018 130.25p 132.50p 129.50p 132.00p 855256
15/06/2018 131.75p 131.75p 130.25p 131.25p 1138912
14/06/2018 132.25p 132.75p 129.88p 131.75p 839440
13/06/2018 129.75p 132.25p 129.58p 132.25p 435696
12/06/2018 131.50p 131.50p 129.43p 131.25p 1098728
11/06/2018 129.00p 131.00p 129.00p 130.50p 831472
08/06/2018 129.75p 131.25p 127.63p 130.50p 1018248
07/06/2018 130.75p 131.00p 128.81p 131.00p 1150384
06/06/2018 129.75p 131.00p 128.38p 131.00p 2008944
05/06/2018 130.25p 130.25p 128.27p 130.00p 767368
04/06/2018 129.00p 130.37p 127.50p 129.00p 1359352
01/06/2018 128.75p 130.00p 127.96p 129.00p 938864
31/05/2018 128.75p 130.50p 128.00p 128.50p 916272
30/05/2018 130.00p 130.44p 126.51p 128.75p 2304024
29/05/2018 135.50p 135.50p 127.75p 131.25p 1556928
25/05/2018 136.50p 136.50p 135.00p 135.75p 611216
24/05/2018 137.75p 138.51p 136.25p 136.25p 341720
23/05/2018 139.25p 139.25p 137.00p 137.25p 432648
22/05/2018 139.25p 140.25p 138.76p 139.50p 341856
21/05/2018 139.75p 140.00p 138.00p 139.63p 394928
18/05/2018 139.00p 139.00p 137.50p 138.00p 356448
17/05/2018 138.59p 138.74p 137.75p 138.63p 388160
16/05/2018 137.75p 139.25p 137.75p 139.00p 547760
15/05/2018 138.50p 139.25p 137.20p 138.87p 403880
14/05/2018 139.75p 139.75p 137.23p 138.63p 480808
11/05/2018 139.00p 139.13p 137.26p 138.25p 488120
10/05/2018 138.50p 139.75p 136.92p 138.63p 551800
09/05/2018 136.25p 137.50p 135.78p 136.75p 328432
08/05/2018 137.50p 137.50p 134.81p 136.50p 479328
04/05/2018 135.75p 136.60p 133.75p 135.87p 313016
03/05/2018 136.50p 136.50p 134.28p 135.00p 606488
02/05/2018 135.75p 136.14p 135.07p 135.63p 881408
01/05/2018 136.75p 136.75p 133.75p 135.50p 776624
30/04/2018 136.00p 136.25p 134.80p 135.75p 714080
27/04/2018 133.75p 136.25p 133.62p 134.25p 828104
26/04/2018 131.25p 134.72p 130.75p 133.75p 1463704
25/04/2018 131.75p 132.14p 129.36p 129.50p 510248
24/04/2018 130.50p 133.02p 129.25p 130.50p 385032
23/04/2018 130.00p 132.67p 130.00p 130.25p 422888
20/04/2018 131.25p 133.00p 129.35p 130.25p 435744
19/04/2018 130.50p 132.05p 128.75p 129.38p 864576
18/04/2018 129.25p 131.00p 128.75p 130.00p 421856
17/04/2018 127.50p 129.49p 126.75p 128.50p 669408
16/04/2018 130.00p 130.00p 126.25p 126.50p 682312
13/04/2018 128.75p 130.75p 127.53p 128.00p 468544
12/04/2018 131.75p 131.75p 128.00p 129.25p 431320
11/04/2018 129.25p 130.75p 128.13p 130.75p 674320
10/04/2018 130.00p 131.75p 130.00p 130.50p 861376
09/04/2018 129.50p 132.75p 126.25p 130.00p 781264
06/04/2018 132.75p 132.75p 130.70p 131.50p 553632
05/04/2018 130.00p 132.50p 128.13p 132.25p 1162112
04/04/2018 128.00p 131.50p 127.75p 131.50p 788840
03/04/2018 130.75p 131.25p 128.28p 130.50p 1160384
29/03/2018 131.25p 134.25p 128.00p 131.25p 1110672
28/03/2018 128.75p 130.25p 127.00p 128.50p 1306968
27/03/2018 130.25p 130.60p 128.75p 129.75p 1000048
26/03/2018 129.50p 129.50p 126.25p 127.25p 850008
23/03/2018 126.25p 129.00p 122.50p 127.00p 1864936
22/03/2018 131.75p 133.00p 127.63p 128.50p 1287320
21/03/2018 135.00p 136.60p 132.25p 132.75p 1055248
20/03/2018 135.75p 139.00p 134.90p 136.75p 780776
19/03/2018 139.75p 139.89p 135.75p 135.75p 1035784
16/03/2018 138.75p 140.31p 136.78p 139.50p 737640
15/03/2018 139.25p 141.00p 138.95p 140.00p 845832
14/03/2018 141.25p 143.50p 140.00p 140.50p 677840
13/03/2018 142.25p 143.50p 141.25p 141.50p 770944
12/03/2018 143.75p 144.75p 141.25p 142.25p 788056
09/03/2018 143.75p 144.25p 140.28p 142.25p 1483704
08/03/2018 143.75p 144.65p 142.75p 144.25p 998136
07/03/2018 144.25p 145.50p 143.75p 144.50p 542680
06/03/2018 146.50p 147.30p 145.25p 145.25p 639272
05/03/2018 145.00p 147.50p 144.25p 146.00p 459160
02/03/2018 147.50p 148.31p 144.25p 144.25p 498960
01/03/2018 149.75p 150.50p 147.50p 147.50p 484824
28/02/2018 151.25p 151.25p 148.31p 149.25p 642088
27/02/2018 150.00p 151.75p 149.00p 150.00p 536320
26/02/2018 151.75p 151.75p 149.50p 151.75p 421336
23/02/2018 151.50p 151.50p 149.00p 150.75p 489272
22/02/2018 151.50p 151.50p 148.61p 151.50p 292352
21/02/2018 150.25p 152.50p 149.00p 151.25p 413352
20/02/2018 152.00p 152.50p 149.00p 149.75p 446112
19/02/2018 150.25p 152.31p 148.05p 152.00p 555912
16/02/2018 149.75p 150.25p 147.25p 150.25p 343952
15/02/2018 148.25p 149.50p 145.73p 148.00p 461056
14/02/2018 147.75p 147.75p 145.00p 147.00p 345744
13/02/2018 147.50p 147.50p 144.75p 144.75p 505840
12/02/2018 147.25p 147.50p 143.92p 147.50p 498568
09/02/2018 145.50p 146.05p 142.50p 144.50p 611224
08/02/2018 147.00p 148.75p 144.00p 144.00p 760152
07/02/2018 145.75p 148.57p 142.67p 148.50p 817200
06/02/2018 145.00p 145.00p 139.25p 142.25p 1365704
05/02/2018 150.75p 150.75p 145.75p 148.00p 1192216

*Close Price adjusted for both dividends and splits