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
06/07/2016 77.13p 77.50p 76.88p 77.38p 441712
05/07/2016 77.56p 78.63p 77.13p 77.75p 327360
04/07/2016 79.25p 79.25p 77.38p 78.75p 308808
01/07/2016 77.25p 78.63p 77.19p 77.63p 472288
30/06/2016 76.88p 77.57p 76.44p 77.50p 507288
29/06/2016 77.06p 77.75p 76.13p 76.94p 781928
28/06/2016 75.00p 76.44p 75.00p 75.63p 640384
27/06/2016 78.69p 78.69p 73.75p 73.75p 597472
24/06/2016 74.62p 79.87p 72.50p 78.66p 445960
23/06/2016 81.63p 81.63p 80.50p 80.50p 124024
22/06/2016 81.25p 81.30p 80.22p 80.50p 217504
21/06/2016 81.00p 81.00p 80.18p 81.00p 56856
20/06/2016 79.81p 81.25p 79.75p 79.75p 219080
17/06/2016 79.12p 79.88p 79.09p 79.50p 215128
16/06/2016 78.75p 79.54p 78.31p 78.31p 204448
15/06/2016 80.62p 80.62p 79.31p 79.50p 240936
14/06/2016 80.62p 80.69p 79.02p 79.62p 410120
13/06/2016 81.38p 82.50p 80.62p 82.50p 479536
10/06/2016 82.25p 83.18p 82.05p 82.63p 204232
09/06/2016 82.94p 83.63p 82.50p 83.63p 131000
08/06/2016 83.13p 83.75p 82.53p 83.75p 230728
07/06/2016 83.00p 83.25p 81.39p 83.03p 147160
06/06/2016 81.50p 83.00p 81.23p 83.00p 253016
03/06/2016 80.69p 81.75p 80.62p 81.75p 297192
02/06/2016 79.87p 81.88p 79.87p 81.88p 236296
01/06/2016 81.25p 81.88p 80.14p 81.88p 291440
31/05/2016 81.75p 81.75p 80.11p 81.56p 373856
27/05/2016 79.62p 80.87p 78.97p 80.81p 1096888
26/05/2016 79.30p 79.46p 78.90p 79.25p 43560
25/05/2016 78.56p 79.28p 78.37p 78.56p 210024
24/05/2016 78.38p 79.08p 78.38p 78.38p 526936
23/05/2016 78.38p 79.11p 78.38p 78.50p 96528
20/05/2016 78.56p 79.12p 78.47p 78.50p 110208
19/05/2016 77.50p 78.46p 77.50p 77.50p 254016
18/05/2016 78.03p 78.63p 77.88p 78.31p 159384
17/05/2016 78.38p 78.97p 78.25p 78.38p 120832
16/05/2016 78.00p 79.25p 78.00p 78.25p 167168
13/05/2016 78.06p 79.25p 78.06p 78.13p 179280
12/05/2016 78.94p 79.47p 78.57p 78.75p 193320
11/05/2016 78.75p 79.52p 78.50p 78.50p 51072
10/05/2016 78.75p 79.59p 78.75p 79.00p 173816
09/05/2016 78.69p 79.53p 78.56p 78.87p 90104
06/05/2016 78.50p 79.29p 78.25p 78.25p 116824
05/05/2016 78.87p 79.43p 78.81p 78.81p 110816
04/05/2016 80.62p 80.62p 79.12p 79.87p 99872
03/05/2016 79.75p 79.95p 78.75p 79.75p 220440
29/04/2016 79.44p 80.03p 79.37p 79.47p 248208
28/04/2016 79.37p 80.34p 79.37p 79.37p 88000
27/04/2016 80.87p 80.87p 79.55p 80.87p 165552
26/04/2016 80.37p 80.37p 79.91p 80.22p 58200
25/04/2016 80.00p 80.62p 79.51p 80.62p 316736
22/04/2016 81.69p 81.69p 79.97p 81.19p 329216
21/04/2016 81.25p 81.51p 80.16p 81.38p 129176
20/04/2016 80.62p 80.75p 80.37p 80.44p 94704
19/04/2016 80.08p 80.62p 79.59p 80.22p 160744
18/04/2016 78.97p 80.19p 78.75p 79.59p 234696
15/04/2016 79.50p 80.36p 79.50p 79.75p 189752
14/04/2016 79.97p 80.52p 79.97p 80.37p 138640
13/04/2016 80.00p 80.54p 79.82p 80.00p 216016
12/04/2016 79.31p 79.53p 77.94p 79.53p 314784
11/04/2016 79.37p 79.37p 78.06p 79.31p 196272
08/04/2016 79.06p 79.25p 78.12p 79.25p 164488
07/04/2016 78.38p 78.62p 77.64p 78.25p 185224
06/04/2016 78.13p 78.13p 77.24p 78.13p 373616
05/04/2016 77.31p 77.75p 76.56p 77.13p 294128
04/04/2016 77.63p 78.25p 76.80p 76.94p 398728
01/04/2016 76.88p 77.50p 76.88p 77.19p 363784
31/03/2016 78.38p 78.38p 77.04p 77.81p 327560
30/03/2016 78.13p 78.13p 76.98p 78.13p 386784
29/03/2016 77.88p 77.88p 76.51p 77.75p 333384
24/03/2016 78.13p 78.13p 76.63p 76.88p 556960
23/03/2016 78.13p 78.13p 76.64p 78.13p 390152
22/03/2016 76.81p 78.13p 76.25p 77.50p 318344
21/03/2016 78.13p 78.13p 76.91p 77.25p 241648
18/03/2016 78.75p 78.75p 76.38p 78.75p 382384
17/03/2016 77.00p 77.62p 76.63p 76.63p 378656
16/03/2016 76.56p 77.31p 76.38p 76.50p 274336
15/03/2016 77.23p 77.23p 76.25p 76.94p 262880
14/03/2016 76.50p 77.33p 76.26p 76.50p 315200
11/03/2016 76.88p 77.81p 76.00p 76.25p 442896
10/03/2016 76.75p 77.36p 76.13p 76.25p 224440
09/03/2016 76.13p 77.39p 76.13p 76.13p 177176
08/03/2016 76.44p 77.03p 75.94p 76.13p 211320
07/03/2016 77.75p 77.83p 76.70p 77.00p 107128
04/03/2016 76.69p 77.90p 76.64p 76.69p 106728
03/03/2016 77.38p 77.77p 76.31p 77.50p 283280
02/03/2016 76.69p 77.92p 76.25p 76.25p 140160
01/03/2016 75.50p 76.63p 74.87p 76.63p 192688
29/02/2016 75.44p 75.56p 74.48p 75.50p 191584
26/02/2016 75.13p 75.63p 74.44p 75.63p 116072
25/02/2016 74.37p 74.88p 73.50p 74.37p 315520
24/02/2016 73.56p 74.51p 73.30p 73.50p 381608
23/02/2016 73.40p 74.79p 73.40p 74.31p 256184
22/02/2016 74.12p 74.51p 72.66p 74.44p 320736
19/02/2016 72.00p 72.87p 72.00p 72.53p 159480
18/02/2016 72.31p 72.99p 71.71p 72.19p 311768
17/02/2016 71.63p 72.06p 71.50p 71.88p 1037592
16/02/2016 71.25p 72.09p 71.00p 71.00p 129264
15/02/2016 71.50p 72.25p 71.06p 71.38p 300440
12/02/2016 72.38p 72.69p 70.38p 70.38p 208320
11/02/2016 73.12p 73.75p 70.75p 71.44p 280344
10/02/2016 72.50p 74.23p 72.50p 72.50p 185760
09/02/2016 74.37p 74.98p 72.50p 72.50p 194176
08/02/2016 75.00p 75.29p 74.37p 74.37p 330640
05/02/2016 75.00p 75.80p 74.62p 75.00p 249880
04/02/2016 75.69p 75.75p 74.62p 74.62p 141792
03/02/2016 74.75p 75.16p 74.00p 74.00p 144616
02/02/2016 74.31p 75.63p 74.31p 74.31p 154448
01/02/2016 75.38p 75.63p 74.75p 75.63p 374832
29/01/2016 75.00p 75.44p 74.24p 74.62p 117448
28/01/2016 74.31p 74.62p 73.50p 73.50p 76224
27/01/2016 74.94p 75.00p 74.06p 74.06p 312080
26/01/2016 73.75p 74.75p 73.69p 74.75p 242864
25/01/2016 74.25p 75.50p 74.25p 74.25p 254064
22/01/2016 73.25p 75.38p 72.83p 74.12p 510040
21/01/2016 71.94p 73.37p 71.88p 72.69p 247512
20/01/2016 73.75p 74.72p 71.56p 71.56p 279976
19/01/2016 75.38p 76.56p 75.31p 75.31p 217008
18/01/2016 75.19p 76.03p 74.75p 74.75p 323024
15/01/2016 78.13p 78.13p 75.13p 75.19p 261952
14/01/2016 77.50p 78.11p 76.75p 76.75p 210576
13/01/2016 79.37p 79.37p 78.87p 79.31p 120368
12/01/2016 78.75p 79.25p 77.50p 79.25p 278040
11/01/2016 78.87p 79.72p 78.13p 78.75p 283384
08/01/2016 80.00p 80.00p 79.12p 79.75p 118536
07/01/2016 79.25p 79.87p 78.75p 79.81p 349216
06/01/2016 81.25p 81.77p 81.00p 81.00p 331664
05/01/2016 82.13p 82.13p 81.26p 81.50p 510216
04/01/2016 81.12p 82.16p 80.64p 81.12p 227240
31/12/2015 82.63p 82.63p 81.63p 82.16p 149896
30/12/2015 82.25p 82.28p 81.38p 81.38p 312040
29/12/2015 81.88p 82.12p 81.37p 81.50p 181568
24/12/2015 81.50p 81.75p 80.95p 81.16p 33744
23/12/2015 80.37p 81.25p 80.10p 80.25p 429512
22/12/2015 80.00p 80.12p 79.37p 80.12p 308056
21/12/2015 79.50p 79.87p 78.60p 79.37p 327664
18/12/2015 78.75p 79.50p 78.63p 79.50p 371640
17/12/2015 78.50p 80.00p 78.50p 79.19p 237648
16/12/2015 79.00p 79.00p 78.06p 78.87p 173456
15/12/2015 77.38p 78.75p 76.42p 78.75p 262000
14/12/2015 76.88p 76.88p 75.63p 76.81p 177456
11/12/2015 76.88p 76.88p 75.91p 76.44p 242632
10/12/2015 75.38p 76.50p 75.38p 76.25p 323512
09/12/2015 75.75p 76.91p 75.75p 76.34p 112160
08/12/2015 75.88p 76.88p 75.88p 76.16p 136440
07/12/2015 75.50p 76.88p 75.50p 76.88p 156632
04/12/2015 76.31p 76.63p 75.50p 76.09p 214440
03/12/2015 76.25p 76.88p 75.69p 76.13p 365840
02/12/2015 74.69p 76.38p 74.42p 75.78p 376832
01/12/2015 74.25p 74.93p 73.60p 74.37p 296096
30/11/2015 73.12p 74.25p 73.12p 73.62p 203560
27/11/2015 73.12p 74.00p 73.12p 73.59p 324240
26/11/2015 73.41p 74.25p 73.41p 74.00p 128144
25/11/2015 73.12p 73.94p 72.79p 73.37p 233192
24/11/2015 72.69p 73.09p 72.66p 72.75p 195016
23/11/2015 72.94p 73.74p 72.62p 73.25p 257480
20/11/2015 73.87p 73.87p 72.62p 73.50p 211928
19/11/2015 73.62p 73.65p 72.75p 72.87p 160248
18/11/2015 72.75p 73.26p 72.25p 72.75p 172192
17/11/2015 73.12p 73.22p 72.38p 72.38p 216480
16/11/2015 72.06p 72.77p 71.75p 72.06p 165080
13/11/2015 72.50p 73.40p 72.50p 72.50p 126384
12/11/2015 73.12p 74.05p 73.12p 73.12p 170304
11/11/2015 73.98p 74.23p 73.25p 73.97p 252688
10/11/2015 73.44p 74.12p 73.37p 73.75p 342320
09/11/2015 74.37p 74.37p 73.37p 74.37p 149624
06/11/2015 74.06p 74.37p 73.12p 73.97p 192664
05/11/2015 73.25p 74.12p 73.12p 73.69p 210176
04/11/2015 74.06p 74.06p 73.50p 73.75p 150584
03/11/2015 73.31p 73.81p 73.12p 73.81p 107720
02/11/2015 73.00p 73.87p 72.75p 73.87p 198240
30/10/2015 73.81p 74.00p 72.87p 72.87p 243520
29/10/2015 73.94p 73.94p 72.87p 73.50p 204704
28/10/2015 73.50p 74.25p 73.12p 74.25p 263384
27/10/2015 73.56p 73.99p 72.87p 73.25p 226592
26/10/2015 74.12p 74.19p 73.37p 74.19p 205400
23/10/2015 73.75p 74.24p 73.75p 74.19p 287256
22/10/2015 71.63p 73.19p 71.63p 72.94p 348120
21/10/2015 73.12p 73.17p 72.25p 73.00p 190464
20/10/2015 73.37p 73.44p 72.38p 73.00p 333360
19/10/2015 73.62p 73.91p 73.37p 73.37p 56200
16/10/2015 74.00p 74.00p 73.12p 73.81p 224048
15/10/2015 72.87p 73.49p 72.50p 73.16p 175232
14/10/2015 72.75p 73.12p 72.38p 73.06p 177064
13/10/2015 73.44p 73.44p 72.75p 73.12p 195192
12/10/2015 73.19p 73.72p 72.87p 73.12p 112840
09/10/2015 73.37p 73.50p 72.45p 73.31p 625072
08/10/2015 72.44p 73.06p 72.13p 73.06p 194528
07/10/2015 72.31p 72.98p 71.88p 72.75p 200456
06/10/2015 72.31p 72.73p 71.87p 72.38p 375760
05/10/2015 71.63p 72.62p 71.24p 71.88p 247088
02/10/2015 71.44p 71.44p 70.74p 70.94p 239208
01/10/2015 71.00p 71.50p 70.88p 71.25p 233584
30/09/2015 71.19p 71.44p 70.50p 70.50p 173032
29/09/2015 70.94p 71.06p 69.98p 70.75p 229664
28/09/2015 71.88p 72.87p 70.88p 71.13p 340368
25/09/2015 72.13p 73.12p 72.13p 72.62p 245904
24/09/2015 71.88p 72.45p 71.81p 72.00p 78480
23/09/2015 71.94p 72.76p 71.50p 72.75p 205504
22/09/2015 72.00p 73.10p 71.75p 71.75p 232072

*Close Price adjusted for both dividends and splits