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
02/02/2018 152.25p 152.75p 150.75p 151.25p 653160
01/02/2018 152.25p 153.22p 151.39p 152.13p 280984
31/01/2018 152.50p 155.06p 150.54p 152.75p 527832
30/01/2018 151.25p 153.37p 151.25p 151.50p 385944
29/01/2018 152.25p 154.64p 152.25p 154.25p 607600
26/01/2018 153.75p 155.25p 152.67p 153.63p 545016
25/01/2018 152.75p 154.64p 152.00p 153.25p 508216
24/01/2018 153.75p 155.00p 153.17p 153.38p 613616
23/01/2018 153.50p 154.75p 153.11p 153.75p 491208
22/01/2018 152.50p 153.25p 150.25p 152.25p 895512
19/01/2018 152.25p 153.06p 150.75p 151.50p 694784
18/01/2018 150.25p 152.50p 150.25p 151.50p 366856
17/01/2018 152.50p 152.50p 150.25p 151.50p 622392
16/01/2018 151.25p 153.75p 151.25p 153.75p 442464
15/01/2018 153.50p 153.60p 150.70p 152.63p 590296
12/01/2018 153.50p 153.50p 151.37p 152.00p 1622072
11/01/2018 153.50p 153.75p 150.42p 153.13p 486968
10/01/2018 153.75p 153.75p 152.50p 153.50p 688840
09/01/2018 153.75p 153.75p 152.25p 153.38p 653976
08/01/2018 154.25p 154.25p 152.50p 153.75p 1036104
05/01/2018 153.00p 154.06p 152.25p 153.38p 943184
04/01/2018 152.50p 152.75p 151.30p 152.25p 753552
03/01/2018 149.75p 151.75p 148.77p 151.50p 924888
02/01/2018 150.50p 150.64p 148.77p 149.75p 946184
29/12/2017 151.00p 151.02p 150.50p 150.87p 89872
28/12/2017 150.63p 150.87p 149.00p 150.50p 118176
27/12/2017 150.50p 150.50p 148.27p 149.94p 79360
22/12/2017 150.00p 150.60p 149.20p 149.87p 53072
21/12/2017 148.75p 150.63p 148.75p 149.81p 118992
20/12/2017 150.00p 150.50p 148.14p 148.75p 145208
19/12/2017 149.37p 149.87p 148.25p 149.13p 113096
18/12/2017 146.88p 149.37p 146.88p 148.13p 209240
15/12/2017 148.37p 148.37p 146.25p 148.00p 77056
14/12/2017 146.25p 148.25p 146.25p 147.19p 105656
13/12/2017 147.00p 148.66p 146.88p 148.25p 110536
12/12/2017 148.13p 148.34p 147.13p 147.50p 160216
11/12/2017 148.13p 148.75p 146.40p 147.38p 115624
08/12/2017 145.62p 147.50p 145.62p 147.13p 152200
07/12/2017 147.50p 147.70p 145.62p 147.13p 175096
06/12/2017 148.13p 148.13p 145.88p 146.25p 113144
05/12/2017 148.13p 148.63p 147.13p 148.63p 86984
04/12/2017 147.00p 149.10p 146.25p 146.88p 204528
01/12/2017 149.63p 149.63p 145.62p 146.12p 258488
30/11/2017 150.00p 150.50p 148.63p 149.25p 139136
29/11/2017 151.13p 151.13p 149.11p 149.94p 128040
28/11/2017 150.75p 151.14p 150.00p 150.87p 133768
27/11/2017 149.25p 150.63p 148.42p 149.50p 382824
24/11/2017 148.75p 149.25p 147.87p 148.56p 248648
23/11/2017 148.75p 148.75p 147.50p 148.06p 102440
22/11/2017 146.25p 148.74p 143.95p 147.75p 401664
21/11/2017 145.00p 145.54p 143.62p 145.31p 358920
20/11/2017 143.12p 145.50p 143.12p 143.12p 221272
17/11/2017 144.00p 146.77p 144.00p 145.19p 870248
16/11/2017 140.63p 145.00p 138.76p 144.00p 819704
15/11/2017 141.25p 142.70p 136.87p 139.87p 2003520
14/11/2017 147.50p 147.50p 142.50p 143.00p 1359984
13/11/2017 149.37p 150.31p 145.62p 146.12p 818872
10/11/2017 154.12p 154.12p 148.37p 148.75p 741696
09/11/2017 152.50p 153.90p 152.50p 152.50p 468944
08/11/2017 155.62p 156.25p 152.99p 153.00p 481512
07/11/2017 155.00p 156.00p 154.38p 154.81p 481976
06/11/2017 155.62p 156.23p 153.77p 154.38p 603920
03/11/2017 154.00p 155.96p 153.88p 154.88p 288624
02/11/2017 154.38p 155.00p 153.50p 154.25p 401064
01/11/2017 155.00p 156.19p 153.50p 156.00p 468728
31/10/2017 154.50p 154.89p 152.84p 153.13p 418592
30/10/2017 153.13p 155.00p 152.95p 155.00p 703008
27/10/2017 151.87p 153.85p 150.79p 153.38p 565480
26/10/2017 152.50p 153.57p 149.85p 150.63p 929272
25/10/2017 158.12p 158.12p 151.25p 152.31p 463136
24/10/2017 157.50p 157.61p 156.88p 156.88p 475688
23/10/2017 158.12p 159.35p 156.50p 157.19p 622408
20/10/2017 157.25p 159.75p 157.25p 158.12p 629160
19/10/2017 158.75p 159.38p 157.25p 157.25p 729848
18/10/2017 158.75p 159.88p 156.80p 158.75p 931632
17/10/2017 156.88p 158.90p 156.25p 158.12p 823328
16/10/2017 156.88p 158.49p 156.47p 156.88p 1226856
13/10/2017 155.25p 158.12p 155.00p 156.25p 228704
12/10/2017 153.50p 156.75p 153.50p 155.62p 171232
11/10/2017 152.87p 155.00p 152.75p 154.31p 345624
10/10/2017 153.00p 153.00p 151.87p 151.87p 156288
09/10/2017 153.13p 153.13p 151.25p 151.87p 235480
06/10/2017 152.50p 152.63p 151.25p 151.25p 122776
05/10/2017 150.75p 152.50p 150.75p 151.25p 51200
04/10/2017 150.63p 153.75p 150.63p 151.25p 370504
03/10/2017 147.50p 150.63p 147.50p 149.75p 331504
02/10/2017 142.50p 146.75p 142.50p 146.50p 290008
29/09/2017 142.25p 143.00p 142.25p 142.50p 85480
28/09/2017 142.50p 142.50p 141.88p 142.12p 115072
27/09/2017 142.50p 142.75p 141.88p 142.38p 184280
26/09/2017 143.50p 143.50p 141.88p 141.88p 147072
25/09/2017 144.00p 144.12p 143.38p 143.62p 98352
22/09/2017 144.38p 144.38p 143.38p 143.75p 107640
21/09/2017 145.12p 146.00p 144.50p 145.25p 46968
20/09/2017 147.50p 147.50p 145.62p 145.94p 111864
19/09/2017 146.88p 147.50p 146.25p 146.25p 28256
18/09/2017 146.88p 147.50p 145.62p 146.25p 60232
15/09/2017 148.63p 148.87p 145.62p 145.62p 390152
14/09/2017 151.50p 152.25p 148.75p 149.31p 169656
13/09/2017 153.13p 153.38p 151.37p 152.00p 129536
12/09/2017 154.00p 154.00p 152.50p 153.31p 119920
11/09/2017 153.75p 154.00p 152.50p 152.87p 84192
08/09/2017 150.63p 153.75p 150.63p 152.44p 219992
07/09/2017 148.00p 150.87p 148.00p 150.63p 165656
06/09/2017 146.88p 148.13p 146.12p 148.13p 135832
05/09/2017 146.62p 147.50p 145.62p 145.75p 147888
04/09/2017 143.75p 146.25p 143.75p 146.12p 164784
01/09/2017 144.38p 146.25p 144.38p 145.25p 54568
31/08/2017 145.38p 145.75p 145.38p 145.75p 93568
30/08/2017 145.00p 145.62p 143.88p 144.94p 245800
29/08/2017 145.00p 145.00p 143.62p 143.75p 65768
25/08/2017 143.75p 145.38p 143.75p 144.38p 215728
24/08/2017 143.50p 145.00p 143.00p 144.12p 248104
23/08/2017 141.88p 143.75p 141.88p 142.50p 160176
22/08/2017 141.25p 141.62p 141.25p 141.62p 45376
21/08/2017 140.00p 141.88p 139.87p 140.63p 222896
18/08/2017 140.25p 140.63p 138.75p 138.75p 102920
17/08/2017 142.12p 142.12p 140.88p 140.88p 81488
16/08/2017 140.63p 141.88p 140.63p 141.50p 186528
15/08/2017 139.50p 140.50p 139.50p 140.00p 58936
14/08/2017 140.00p 140.63p 138.25p 140.63p 148136
11/08/2017 138.75p 139.37p 137.50p 138.25p 119840
10/08/2017 142.38p 142.38p 139.50p 139.75p 252536
09/08/2017 142.50p 142.50p 140.50p 140.63p 43936
08/08/2017 140.63p 142.88p 140.63p 142.00p 272664
07/08/2017 139.63p 140.50p 139.37p 140.50p 224808
04/08/2017 139.00p 139.50p 138.87p 139.37p 372848
03/08/2017 138.75p 138.75p 138.25p 138.25p 118136
02/08/2017 138.25p 139.00p 137.87p 138.25p 146400
01/08/2017 138.75p 139.37p 137.50p 137.87p 95800
31/07/2017 138.13p 138.13p 136.25p 137.50p 174080
28/07/2017 138.75p 138.75p 136.50p 136.75p 137696
27/07/2017 137.50p 139.00p 137.50p 137.50p 123824
26/07/2017 137.50p 137.50p 135.50p 135.50p 307496
25/07/2017 136.25p 137.13p 136.25p 136.37p 260296
24/07/2017 134.50p 136.75p 134.50p 136.75p 273416
21/07/2017 136.00p 136.00p 134.38p 135.50p 16336
20/07/2017 135.00p 135.75p 135.00p 135.75p 324008
19/07/2017 134.75p 134.75p 134.25p 134.63p 41320
18/07/2017 133.75p 134.63p 133.50p 134.12p 111968
17/07/2017 133.38p 134.25p 133.38p 134.25p 30944
14/07/2017 133.75p 133.75p 132.88p 133.75p 40840
13/07/2017 133.12p 133.62p 132.75p 133.44p 49008
12/07/2017 133.12p 133.62p 132.75p 133.38p 97832
11/07/2017 134.25p 134.25p 131.75p 131.75p 132808
10/07/2017 134.38p 134.38p 132.50p 132.62p 82632
07/07/2017 133.88p 133.88p 132.50p 133.25p 33992
06/07/2017 133.62p 134.00p 133.25p 133.38p 158384
05/07/2017 133.62p 134.38p 132.75p 134.00p 184376
04/07/2017 134.38p 135.37p 134.38p 134.38p 77416
03/07/2017 136.13p 136.13p 134.38p 135.00p 109816
30/06/2017 135.00p 135.13p 133.75p 133.88p 51208
29/06/2017 136.50p 136.63p 134.12p 134.12p 63128
28/06/2017 136.37p 136.37p 135.13p 135.13p 252608
27/06/2017 136.50p 137.13p 136.00p 136.19p 237984
26/06/2017 136.25p 136.87p 136.25p 136.37p 236400
23/06/2017 135.00p 135.87p 134.75p 135.19p 88328
22/06/2017 136.50p 136.50p 135.00p 135.13p 83160
21/06/2017 136.37p 136.37p 135.00p 135.00p 216640
20/06/2017 136.63p 136.75p 135.75p 135.75p 154680
19/06/2017 134.25p 136.50p 134.25p 135.37p 475280
16/06/2017 133.75p 134.88p 133.50p 133.50p 696096
15/06/2017 135.00p 135.00p 133.00p 133.00p 556816
14/06/2017 134.38p 134.88p 133.12p 133.25p 698232
13/06/2017 133.62p 134.00p 132.88p 133.25p 653424
12/06/2017 133.12p 133.50p 132.50p 132.62p 866856
09/06/2017 131.88p 134.12p 131.88p 133.12p 647448
08/06/2017 131.25p 131.42p 130.62p 130.62p 361264
07/06/2017 131.50p 131.64p 131.00p 131.25p 307184
06/06/2017 131.62p 131.75p 131.00p 131.38p 256152
05/06/2017 132.75p 132.75p 131.12p 131.12p 404216
02/06/2017 132.50p 132.73p 130.62p 131.38p 813456
01/06/2017 130.00p 132.50p 129.44p 131.88p 735344
31/05/2017 128.63p 130.00p 127.35p 129.69p 427464
30/05/2017 127.00p 128.38p 125.80p 127.00p 483008
26/05/2017 126.75p 127.00p 125.70p 126.63p 282192
25/05/2017 126.25p 126.75p 125.32p 126.00p 517240
24/05/2017 126.25p 126.63p 124.59p 125.37p 416760
23/05/2017 125.87p 126.24p 124.14p 125.13p 960720
22/05/2017 125.13p 125.75p 124.30p 125.00p 467096
19/05/2017 124.11p 124.78p 123.79p 124.44p 410592
18/05/2017 125.75p 126.11p 123.25p 123.50p 583376
17/05/2017 126.87p 127.24p 125.84p 126.00p 521064
16/05/2017 126.75p 127.09p 126.22p 126.37p 1159536
15/05/2017 126.25p 127.03p 126.13p 126.37p 813808
12/05/2017 125.75p 126.06p 124.58p 125.75p 539704
11/05/2017 125.63p 126.00p 125.20p 125.75p 1002032
10/05/2017 124.69p 125.63p 124.69p 125.25p 585592
09/05/2017 125.63p 125.63p 124.55p 125.00p 526152
08/05/2017 125.00p 125.63p 124.50p 124.69p 620640
05/05/2017 123.13p 125.00p 122.60p 124.50p 1049752
04/05/2017 119.94p 123.13p 118.94p 122.44p 627400
03/05/2017 117.31p 119.94p 117.31p 119.38p 444072
02/05/2017 118.75p 119.38p 116.94p 119.38p 713072
28/04/2017 118.27p 118.35p 117.44p 118.00p 368384
27/04/2017 118.38p 118.75p 116.94p 117.62p 568032
26/04/2017 118.06p 118.58p 116.94p 117.81p 619200
25/04/2017 117.50p 117.50p 116.60p 117.25p 648016
24/04/2017 116.50p 117.02p 116.50p 116.50p 819616
21/04/2017 114.20p 114.20p 113.25p 113.59p 325368

*Close Price adjusted for both dividends and splits