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
20/04/2017 114.75p 114.75p 113.19p 113.59p 419288
19/04/2017 114.00p 114.14p 113.26p 113.75p 386528
18/04/2017 115.00p 115.79p 113.13p 113.75p 483032
13/04/2017 115.94p 116.14p 115.19p 115.25p 282080
12/04/2017 115.81p 115.88p 115.34p 115.75p 256688
11/04/2017 116.00p 116.00p 115.40p 115.81p 333864
10/04/2017 115.63p 116.00p 114.52p 115.31p 367976
07/04/2017 115.94p 115.99p 114.63p 115.22p 341656
06/04/2017 115.69p 115.80p 115.08p 115.13p 699080
05/04/2017 115.56p 116.69p 115.25p 115.25p 505336
04/04/2017 116.88p 116.88p 115.19p 115.44p 409440
03/04/2017 115.69p 116.88p 115.63p 116.31p 731912
31/03/2017 115.13p 116.62p 115.13p 116.62p 518016
30/03/2017 116.25p 116.62p 115.25p 116.25p 593888
29/03/2017 115.25p 116.26p 114.79p 116.13p 484616
28/03/2017 113.50p 115.25p 113.09p 114.94p 496848
27/03/2017 113.25p 114.08p 113.06p 113.31p 399360
24/03/2017 115.13p 115.37p 113.74p 114.31p 447464
23/03/2017 114.37p 115.13p 113.77p 114.63p 402032
22/03/2017 114.87p 115.37p 113.50p 114.75p 554536
21/03/2017 115.00p 115.99p 114.50p 114.97p 623736
20/03/2017 114.63p 115.00p 113.90p 115.00p 455728
17/03/2017 113.75p 114.75p 113.75p 114.75p 326504
16/03/2017 112.87p 114.63p 112.87p 113.78p 399976
15/03/2017 112.63p 114.00p 112.63p 113.63p 238928
14/03/2017 114.00p 114.05p 112.69p 113.81p 405208
13/03/2017 113.63p 113.75p 112.37p 113.44p 539896
10/03/2017 112.69p 113.13p 111.42p 112.94p 1159112
09/03/2017 111.00p 112.69p 111.00p 112.69p 456480
08/03/2017 111.50p 112.25p 111.00p 111.81p 366584
07/03/2017 111.13p 112.10p 111.06p 111.31p 334472
06/03/2017 112.50p 112.50p 111.15p 111.25p 537328
03/03/2017 110.87p 112.25p 109.87p 111.53p 326552
02/03/2017 110.31p 110.87p 109.54p 110.25p 192544
01/03/2017 107.50p 110.00p 107.50p 110.00p 382728
28/02/2017 107.88p 109.00p 107.62p 107.62p 248120
27/02/2017 107.94p 108.75p 107.90p 107.94p 351240
24/02/2017 108.12p 109.25p 107.33p 107.75p 279072
23/02/2017 108.59p 110.00p 108.34p 108.53p 398168
22/02/2017 108.94p 109.85p 108.19p 108.47p 532904
21/02/2017 109.31p 109.94p 108.12p 109.25p 855672
20/02/2017 109.25p 109.36p 108.64p 108.66p 302856
17/02/2017 108.75p 109.75p 107.97p 109.12p 501584
16/02/2017 107.50p 109.38p 107.50p 108.50p 646944
15/02/2017 108.12p 109.38p 107.12p 107.81p 497216
14/02/2017 107.25p 107.29p 106.25p 106.75p 375568
13/02/2017 106.50p 107.11p 106.18p 106.69p 298872
10/02/2017 106.00p 106.87p 105.81p 106.00p 484344
09/02/2017 107.12p 107.12p 105.50p 105.62p 260136
08/02/2017 106.00p 106.58p 105.38p 105.81p 294736
07/02/2017 106.88p 106.88p 105.50p 106.16p 326520
06/02/2017 104.62p 106.75p 103.58p 105.69p 466992
03/02/2017 103.75p 104.45p 103.24p 104.00p 275368
02/02/2017 103.63p 103.75p 102.74p 103.63p 143240
01/02/2017 102.63p 103.69p 102.25p 102.81p 286304
31/01/2017 103.06p 103.06p 102.00p 102.44p 205240
30/01/2017 103.13p 103.13p 101.83p 102.31p 688928
27/01/2017 102.50p 103.13p 101.75p 103.13p 261928
26/01/2017 102.25p 102.50p 101.25p 102.37p 289136
25/01/2017 101.25p 102.50p 100.63p 101.81p 279208
24/01/2017 101.44p 101.65p 100.37p 100.84p 174976
23/01/2017 100.63p 101.64p 100.00p 101.50p 195928
20/01/2017 100.63p 102.37p 100.63p 101.16p 160792
19/01/2017 100.94p 101.56p 100.76p 101.34p 221888
18/01/2017 100.63p 101.94p 100.61p 100.63p 196328
17/01/2017 100.87p 102.45p 100.63p 101.06p 297056
16/01/2017 101.63p 102.50p 101.33p 102.06p 266840
13/01/2017 101.56p 101.71p 100.57p 100.66p 252928
12/01/2017 101.00p 101.03p 99.97p 100.00p 118312
11/01/2017 100.63p 101.02p 99.85p 100.44p 278064
10/01/2017 99.37p 100.51p 98.44p 100.16p 260304
09/01/2017 98.75p 99.37p 98.12p 99.31p 277632
06/01/2017 97.38p 98.75p 96.91p 98.56p 322544
05/01/2017 98.12p 98.12p 96.84p 97.13p 308792
04/01/2017 96.75p 98.06p 96.75p 97.81p 267104
03/01/2017 97.44p 97.48p 96.50p 97.22p 515728
30/12/2016 96.19p 96.81p 95.91p 96.81p 302608
29/12/2016 95.94p 95.94p 95.56p 95.56p 67688
28/12/2016 96.13p 96.19p 95.53p 95.53p 148872
23/12/2016 94.38p 96.00p 94.20p 95.50p 163320
22/12/2016 93.37p 94.38p 93.01p 94.38p 268680
21/12/2016 93.12p 93.62p 92.54p 93.31p 195440
20/12/2016 93.12p 93.12p 92.29p 92.84p 174856
19/12/2016 91.62p 93.11p 91.62p 92.50p 227152
16/12/2016 92.87p 93.12p 92.37p 92.37p 176048
15/12/2016 91.31p 92.48p 91.31p 92.06p 205680
14/12/2016 91.56p 92.84p 91.56p 91.91p 288264
13/12/2016 91.50p 92.48p 91.25p 92.00p 239576
12/12/2016 91.87p 92.50p 90.25p 91.41p 139048
09/12/2016 90.38p 91.87p 90.38p 91.87p 117864
08/12/2016 90.00p 91.81p 90.00p 91.81p 172208
07/12/2016 89.63p 90.84p 89.52p 90.25p 380568
06/12/2016 88.13p 89.38p 88.13p 89.16p 382480
05/12/2016 87.88p 88.81p 87.56p 88.25p 2985752
02/12/2016 88.38p 89.31p 87.88p 87.88p 342544
01/12/2016 90.13p 90.63p 88.64p 89.06p 325984
30/11/2016 90.69p 91.61p 90.31p 90.78p 171200
29/11/2016 92.25p 92.25p 90.75p 91.06p 194712
28/11/2016 91.13p 92.28p 90.88p 91.50p 256264
25/11/2016 91.13p 92.49p 90.79p 91.91p 182808
24/11/2016 91.00p 92.13p 90.88p 91.78p 64288
23/11/2016 92.75p 92.75p 90.94p 91.47p 217512
22/11/2016 91.44p 92.25p 91.05p 91.94p 178376
21/11/2016 91.25p 91.85p 90.80p 91.25p 371184
18/11/2016 92.94p 92.94p 91.62p 92.06p 237120
17/11/2016 91.81p 91.81p 90.69p 91.09p 83424
16/11/2016 91.25p 91.50p 91.00p 91.25p 77688
15/11/2016 92.94p 92.94p 90.65p 91.87p 155032
14/11/2016 93.12p 93.12p 90.63p 90.63p 191568
11/11/2016 92.94p 93.01p 91.00p 91.00p 203312
10/11/2016 93.12p 94.99p 92.87p 92.87p 361584
09/11/2016 94.38p 94.63p 91.25p 92.81p 422672
08/11/2016 94.25p 94.99p 94.25p 94.44p 130208
07/11/2016 94.38p 95.25p 93.62p 94.50p 219200
04/11/2016 95.13p 96.15p 92.80p 93.44p 580512
03/11/2016 97.25p 97.25p 95.31p 95.31p 201320
02/11/2016 98.00p 98.78p 97.23p 98.00p 161296
01/11/2016 98.75p 98.81p 98.08p 98.75p 234016
31/10/2016 98.56p 98.56p 98.00p 98.44p 252320
28/10/2016 97.50p 98.37p 97.38p 98.37p 184920
27/10/2016 98.50p 98.62p 97.50p 98.44p 456280
26/10/2016 100.63p 100.63p 97.56p 98.12p 617032
25/10/2016 99.75p 100.09p 99.06p 99.06p 287760
24/10/2016 99.37p 99.69p 98.77p 99.37p 307472
21/10/2016 100.00p 100.00p 99.26p 99.37p 176464
20/10/2016 99.37p 99.96p 98.75p 98.94p 256040
19/10/2016 98.19p 99.16p 98.12p 98.37p 181888
18/10/2016 98.75p 99.21p 98.50p 98.69p 246960
17/10/2016 96.63p 98.75p 96.47p 98.75p 615472
14/10/2016 97.50p 97.50p 96.50p 97.00p 161704
13/10/2016 96.50p 97.40p 96.38p 96.50p 311624
12/10/2016 97.38p 97.38p 96.50p 97.31p 379760
11/10/2016 96.50p 96.94p 96.49p 96.94p 363544
10/10/2016 94.44p 96.81p 94.44p 96.63p 260616
07/10/2016 95.25p 96.25p 95.02p 96.06p 299768
06/10/2016 93.75p 95.19p 93.75p 94.19p 151032
05/10/2016 93.44p 94.38p 93.44p 93.50p 326384
04/10/2016 94.13p 95.31p 92.56p 92.56p 521504
03/10/2016 93.12p 93.94p 92.55p 93.88p 404296
30/09/2016 92.44p 92.70p 91.15p 92.66p 161976
29/09/2016 93.50p 93.50p 92.26p 93.31p 305680
28/09/2016 92.75p 92.92p 92.25p 92.87p 105352
27/09/2016 92.00p 92.67p 91.53p 92.44p 260688
26/09/2016 92.50p 92.50p 91.23p 91.56p 661320
23/09/2016 91.39p 92.43p 91.38p 92.16p 67752
22/09/2016 91.19p 92.44p 90.38p 92.44p 306704
21/09/2016 91.19p 91.25p 90.29p 91.00p 160168
20/09/2016 88.81p 90.50p 88.81p 90.00p 474680
19/09/2016 90.63p 90.63p 89.13p 89.81p 381792
16/09/2016 89.56p 89.98p 88.88p 89.13p 134224
15/09/2016 88.88p 90.19p 88.88p 89.19p 90352
14/09/2016 88.75p 89.69p 88.75p 89.38p 116896
13/09/2016 90.38p 90.38p 89.33p 89.38p 162696
12/09/2016 89.38p 89.48p 88.38p 89.00p 464752
09/09/2016 91.25p 91.25p 89.75p 89.81p 159200
08/09/2016 89.38p 91.13p 89.38p 90.63p 136176
07/09/2016 89.13p 90.80p 89.13p 89.88p 43432
06/09/2016 90.88p 90.88p 89.77p 90.19p 90104
05/09/2016 89.63p 90.88p 89.63p 89.63p 167848
02/09/2016 89.56p 90.88p 88.73p 88.94p 519000
01/09/2016 88.75p 89.38p 88.31p 88.72p 288400
31/08/2016 88.25p 88.63p 87.65p 88.63p 175904
30/08/2016 88.69p 88.69p 87.39p 87.63p 160280
26/08/2016 87.00p 88.46p 87.00p 87.06p 194144
25/08/2016 87.50p 88.75p 87.43p 87.88p 185704
24/08/2016 87.75p 88.75p 87.50p 88.44p 405576
23/08/2016 88.13p 89.00p 87.88p 88.38p 218752
22/08/2016 89.00p 89.00p 88.13p 89.00p 62208
19/08/2016 88.88p 88.88p 88.05p 88.50p 198256
18/08/2016 88.13p 88.70p 87.88p 88.47p 184136
17/08/2016 88.00p 88.44p 87.88p 88.00p 414584
16/08/2016 88.06p 88.50p 87.25p 88.50p 152504
15/08/2016 85.87p 87.96p 85.87p 87.84p 258600
12/08/2016 87.50p 88.05p 86.21p 87.50p 525624
11/08/2016 86.44p 87.94p 86.44p 87.12p 120656
10/08/2016 84.69p 87.50p 84.69p 87.50p 424512
09/08/2016 85.00p 86.25p 84.68p 86.25p 347712
08/08/2016 85.00p 85.62p 84.66p 84.84p 579440
05/08/2016 85.12p 85.44p 84.14p 85.06p 97592
04/08/2016 83.75p 84.63p 82.88p 84.63p 256560
03/08/2016 84.00p 84.75p 83.38p 83.69p 82592
02/08/2016 84.38p 84.91p 83.33p 83.63p 412400
01/08/2016 85.00p 85.12p 84.50p 85.12p 224128
29/07/2016 83.81p 84.90p 83.81p 84.38p 122904
28/07/2016 84.31p 84.38p 83.50p 84.25p 113168
27/07/2016 83.13p 83.88p 82.81p 83.63p 170480
26/07/2016 82.50p 83.13p 82.31p 82.63p 242592
25/07/2016 82.38p 82.38p 81.98p 82.31p 220704
22/07/2016 81.88p 82.38p 81.71p 82.38p 123616
21/07/2016 81.88p 81.88p 81.02p 81.88p 280480
20/07/2016 80.87p 81.88p 80.52p 81.88p 161784
19/07/2016 80.62p 80.87p 79.71p 80.87p 236000
18/07/2016 80.00p 80.62p 79.33p 80.34p 343272
15/07/2016 78.38p 80.50p 78.38p 80.50p 153688
14/07/2016 79.25p 80.25p 78.78p 80.00p 303920
13/07/2016 79.25p 79.25p 77.98p 79.25p 348304
12/07/2016 78.25p 79.07p 77.71p 78.69p 357552
11/07/2016 79.25p 79.25p 77.03p 78.63p 357832
08/07/2016 77.00p 77.50p 76.81p 77.50p 430184
07/07/2016 78.13p 78.13p 76.88p 76.94p 253464

*Close Price adjusted for both dividends and splits