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
21/09/2015 72.75p 73.25p 72.25p 73.00p 393936
18/09/2015 73.87p 74.92p 73.12p 73.50p 293808
17/09/2015 75.56p 75.56p 74.25p 74.81p 199736
16/09/2015 75.13p 75.43p 74.60p 75.13p 334288
15/09/2015 76.00p 76.00p 74.75p 75.00p 368560
14/09/2015 75.00p 75.79p 75.00p 75.06p 149432
11/09/2015 75.88p 76.63p 75.00p 75.44p 358168
10/09/2015 76.31p 76.93p 75.94p 75.94p 57576
09/09/2015 78.19p 78.67p 77.13p 77.44p 358616
08/09/2015 76.44p 77.06p 76.31p 76.31p 71656
07/09/2015 76.75p 76.75p 76.19p 76.25p 173672
04/09/2015 76.19p 76.19p 75.81p 76.19p 73032
03/09/2015 76.94p 77.00p 76.38p 76.44p 233776
02/09/2015 76.19p 76.44p 75.75p 76.03p 131248
01/09/2015 76.25p 76.31p 75.31p 76.06p 213600
28/08/2015 77.50p 77.74p 76.77p 77.00p 316600
27/08/2015 75.75p 77.13p 75.75p 76.69p 376656
26/08/2015 74.37p 75.63p 73.75p 75.38p 297528
25/08/2015 71.69p 75.38p 71.16p 75.25p 572120
24/08/2015 74.12p 74.62p 70.25p 70.75p 1347752
21/08/2015 77.38p 77.50p 75.95p 76.50p 582280
20/08/2015 78.56p 78.56p 77.56p 77.56p 298024
19/08/2015 78.81p 79.36p 78.50p 79.00p 278968
18/08/2015 79.12p 79.75p 79.11p 79.75p 114336
17/08/2015 79.81p 80.00p 79.20p 79.62p 304784
14/08/2015 79.12p 79.81p 79.12p 79.12p 91064
13/08/2015 79.62p 79.81p 79.44p 79.81p 90744
12/08/2015 79.87p 80.34p 78.63p 78.75p 241024
11/08/2015 81.12p 81.25p 80.00p 80.44p 409120
10/08/2015 80.87p 80.87p 80.36p 80.75p 195272
07/08/2015 80.62p 80.62p 79.89p 80.00p 80776
06/08/2015 80.62p 80.62p 80.12p 80.56p 169624
05/08/2015 80.31p 80.69p 79.97p 80.31p 165632
04/08/2015 79.37p 80.62p 79.37p 80.47p 359408
03/08/2015 80.62p 80.62p 79.37p 80.62p 285840
31/07/2015 80.69p 80.69p 79.75p 80.69p 181816
30/07/2015 80.00p 80.69p 80.00p 80.12p 162680
29/07/2015 80.69p 80.69p 79.75p 79.81p 313000
28/07/2015 79.82p 80.37p 79.69p 80.00p 196552
27/07/2015 80.00p 80.50p 79.37p 79.87p 195512
24/07/2015 80.37p 80.76p 80.25p 80.75p 734360
23/07/2015 79.75p 80.69p 79.75p 79.81p 320664
22/07/2015 79.75p 80.48p 79.37p 79.56p 324904
21/07/2015 80.50p 80.87p 80.37p 80.50p 277192
20/07/2015 80.75p 80.75p 80.06p 80.37p 121016
17/07/2015 79.75p 80.75p 79.75p 79.75p 90600
16/07/2015 79.75p 80.62p 79.50p 80.37p 380032
15/07/2015 79.25p 79.69p 79.25p 79.25p 162120
14/07/2015 80.37p 80.37p 79.19p 79.75p 346296
13/07/2015 79.06p 80.37p 78.94p 80.25p 522952
10/07/2015 78.50p 79.37p 78.15p 78.87p 409088
09/07/2015 77.06p 77.63p 77.00p 77.47p 137384
08/07/2015 77.00p 77.00p 76.34p 76.56p 232800
07/07/2015 77.63p 78.48p 76.25p 76.25p 252936
06/07/2015 77.88p 78.39p 77.26p 77.50p 106648
03/07/2015 78.81p 79.50p 78.63p 79.50p 148864
02/07/2015 78.94p 79.37p 78.25p 78.25p 190480
01/07/2015 78.44p 79.12p 77.64p 79.00p 243840
30/06/2015 77.69p 78.39p 77.26p 78.00p 260424
29/06/2015 76.88p 78.13p 76.01p 77.81p 722992
26/06/2015 78.38p 79.08p 78.00p 78.25p 3146184
25/06/2015 79.37p 79.62p 78.50p 78.75p 345968
24/06/2015 79.69p 79.82p 79.19p 79.75p 125040
23/06/2015 78.94p 79.69p 78.47p 79.69p 816544
22/06/2015 78.25p 79.09p 78.25p 79.00p 844200
19/06/2015 77.50p 77.75p 77.05p 77.50p 367384
18/06/2015 77.38p 77.67p 76.91p 77.19p 273080
17/06/2015 77.88p 78.25p 77.50p 77.88p 408416
16/06/2015 77.75p 78.50p 77.75p 78.38p 254160
15/06/2015 78.81p 79.30p 77.81p 77.81p 1171640
12/06/2015 80.62p 80.62p 79.17p 79.19p 337016
11/06/2015 80.44p 80.61p 79.94p 80.37p 218296
10/06/2015 80.19p 80.50p 79.58p 80.50p 262616
09/06/2015 80.12p 80.25p 79.38p 80.25p 660336
08/06/2015 80.44p 80.60p 79.75p 80.25p 889944
05/06/2015 80.75p 80.75p 79.68p 80.25p 398552
04/06/2015 80.75p 81.25p 80.26p 80.75p 279488
03/06/2015 80.87p 81.75p 80.54p 81.56p 716912
02/06/2015 82.19p 82.19p 80.62p 80.87p 293368
01/06/2015 81.25p 81.84p 81.06p 81.84p 149104
29/05/2015 81.50p 81.78p 81.06p 81.06p 173016
28/05/2015 81.88p 82.00p 81.26p 81.75p 91048
27/05/2015 81.56p 81.87p 81.00p 81.06p 425200
26/05/2015 82.13p 82.27p 81.06p 81.50p 368816
22/05/2015 82.25p 82.25p 81.81p 82.25p 417088
21/05/2015 82.25p 82.50p 81.75p 81.88p 400792
20/05/2015 81.12p 82.63p 80.70p 81.94p 568288
19/05/2015 79.12p 81.00p 79.12p 80.81p 672600
18/05/2015 79.81p 79.87p 79.31p 79.87p 153904
15/05/2015 78.94p 79.69p 78.75p 78.94p 275760
14/05/2015 78.45p 79.18p 78.45p 78.66p 131696
13/05/2015 78.75p 79.19p 78.19p 78.75p 232352
12/05/2015 78.44p 78.86p 77.75p 78.69p 291320
11/05/2015 78.75p 79.14p 78.56p 79.12p 566880
08/05/2015 78.44p 78.75p 77.56p 78.75p 233800
07/05/2015 77.50p 78.13p 77.50p 77.63p 171272
06/05/2015 77.94p 78.03p 77.56p 77.94p 131392
05/05/2015 78.25p 78.36p 77.63p 77.63p 192384
01/05/2015 77.75p 77.92p 76.92p 77.81p 205176
30/04/2015 76.94p 77.88p 76.86p 77.88p 291872
29/04/2015 77.38p 77.88p 77.13p 77.88p 157312
28/04/2015 78.75p 78.75p 77.38p 77.47p 378480
27/04/2015 78.38p 78.75p 77.86p 78.75p 190456
24/04/2015 77.50p 78.35p 77.50p 77.50p 300112
23/04/2015 77.79p 78.31p 77.56p 77.94p 264344
22/04/2015 77.94p 78.25p 77.56p 77.56p 321864
21/04/2015 78.19p 78.38p 77.63p 78.38p 179896
20/04/2015 78.00p 78.05p 77.25p 77.63p 503280
17/04/2015 78.44p 78.92p 77.56p 77.56p 506072
16/04/2015 78.56p 78.75p 78.13p 78.25p 286144
15/04/2015 78.25p 78.54p 78.00p 78.13p 314008
14/04/2015 77.69p 78.41p 77.69p 78.00p 183008
13/04/2015 78.58p 78.69p 78.14p 78.25p 511016
10/04/2015 78.75p 78.79p 77.81p 78.50p 573848
09/04/2015 78.50p 78.50p 77.88p 78.13p 337440
08/04/2015 78.50p 78.75p 77.64p 77.75p 416320
07/04/2015 77.75p 78.44p 77.38p 77.56p 508880
02/04/2015 78.00p 78.00p 77.16p 77.63p 377488
01/04/2015 77.50p 78.00p 76.92p 77.69p 327552
31/03/2015 77.06p 77.97p 77.00p 77.69p 685280
30/03/2015 77.50p 78.13p 77.08p 77.75p 498480
27/03/2015 77.38p 77.38p 76.75p 76.75p 379584
26/03/2015 76.88p 77.69p 76.88p 76.88p 589576
25/03/2015 77.75p 78.17p 77.42p 77.50p 557536
24/03/2015 77.63p 78.00p 77.25p 78.00p 987408
23/03/2015 77.75p 77.86p 77.28p 77.44p 694792
20/03/2015 76.56p 77.25p 76.56p 77.25p 912024
19/03/2015 76.88p 77.42p 76.54p 76.63p 1593576
18/03/2015 76.13p 77.43p 76.13p 76.50p 904184
17/03/2015 76.25p 76.37p 76.07p 76.25p 603304
16/03/2015 74.44p 76.38p 74.44p 75.88p 613680
13/03/2015 73.50p 75.33p 73.06p 74.81p 590272
12/03/2015 72.94p 73.62p 72.59p 73.62p 1319248
11/03/2015 72.00p 73.00p 71.94p 73.00p 410056
10/03/2015 71.88p 72.56p 71.88p 72.31p 242016
09/03/2015 72.19p 72.81p 71.88p 72.19p 631952
06/03/2015 72.25p 72.87p 72.25p 72.44p 470320
05/03/2015 71.81p 72.38p 71.52p 72.38p 240784
04/03/2015 70.75p 71.88p 70.38p 71.88p 319712
03/03/2015 70.88p 71.53p 70.88p 71.06p 383896
02/03/2015 71.38p 71.44p 70.88p 70.88p 255600
27/02/2015 71.13p 71.64p 70.91p 70.94p 525912
26/02/2015 70.75p 71.11p 70.50p 70.69p 289096
25/02/2015 70.56p 71.13p 70.00p 71.13p 347288
24/02/2015 69.38p 70.88p 69.38p 70.88p 503280
23/02/2015 69.13p 70.13p 68.88p 69.38p 437408
20/02/2015 68.06p 69.06p 68.06p 69.06p 263272
19/02/2015 68.50p 68.94p 68.00p 68.94p 247416
18/02/2015 68.37p 68.37p 67.78p 68.37p 166560
17/02/2015 67.62p 68.25p 67.34p 68.25p 259696
16/02/2015 68.06p 68.22p 67.77p 68.12p 148728
13/02/2015 67.37p 68.25p 67.37p 67.94p 373584
12/02/2015 67.25p 67.75p 66.47p 67.37p 406568
11/02/2015 66.25p 66.62p 66.25p 66.62p 101560
10/02/2015 65.88p 66.54p 65.88p 66.50p 704216
09/02/2015 66.50p 66.62p 65.88p 66.09p 772752
06/02/2015 67.56p 67.56p 66.69p 66.69p 263760
05/02/2015 67.50p 67.50p 66.96p 67.19p 69800
04/02/2015 66.62p 67.37p 66.62p 67.03p 259776
03/02/2015 65.75p 67.44p 65.75p 67.22p 381560
02/02/2015 66.00p 66.13p 65.76p 66.09p 298272
30/01/2015 65.94p 66.47p 65.85p 66.13p 263024
29/01/2015 65.69p 65.97p 65.43p 65.97p 165584
28/01/2015 65.88p 66.11p 65.69p 65.91p 266304
27/01/2015 65.75p 66.36p 65.73p 65.94p 234536
26/01/2015 66.37p 66.78p 65.92p 66.37p 525880
23/01/2015 66.62p 67.00p 65.94p 67.00p 545904
22/01/2015 66.25p 66.25p 65.34p 65.91p 281408
21/01/2015 65.13p 65.88p 65.13p 65.63p 656984
20/01/2015 65.00p 65.95p 65.00p 65.63p 347648
19/01/2015 64.94p 65.13p 64.47p 64.91p 393608
16/01/2015 63.94p 64.88p 63.86p 64.88p 246560
15/01/2015 64.13p 65.00p 63.70p 64.19p 353640
14/01/2015 63.85p 64.59p 63.85p 64.09p 154184
13/01/2015 65.00p 65.26p 64.59p 64.59p 305672
12/01/2015 64.38p 64.79p 64.26p 64.66p 223184
09/01/2015 64.75p 65.07p 64.25p 64.56p 615192
08/01/2015 65.00p 65.31p 64.44p 65.16p 269936
07/01/2015 64.03p 64.50p 64.00p 64.16p 207896
06/01/2015 63.94p 64.52p 63.69p 64.16p 149592
05/01/2015 64.75p 65.03p 64.10p 64.25p 386176
02/01/2015 64.19p 64.78p 64.13p 64.53p 184888
31/12/2014 64.70p 64.70p 63.92p 64.31p 67336
30/12/2014 63.63p 64.38p 63.63p 64.38p 127696
29/12/2014 64.31p 64.83p 64.30p 64.59p 160264
24/12/2014 64.83p 64.94p 64.34p 64.66p 104808
23/12/2014 64.81p 64.91p 64.38p 64.81p 144752
22/12/2014 64.50p 64.75p 63.63p 64.56p 256752
19/12/2014 63.50p 64.75p 63.50p 64.63p 90336
18/12/2014 63.38p 63.90p 62.75p 63.75p 369816
17/12/2014 62.69p 62.81p 61.62p 62.64p 126296
16/12/2014 62.44p 62.89p 61.72p 62.34p 347648
15/12/2014 63.50p 63.63p 62.50p 62.50p 159856
12/12/2014 63.50p 63.75p 63.25p 63.50p 145936
11/12/2014 64.00p 64.76p 63.81p 64.09p 238216
10/12/2014 64.63p 64.87p 64.13p 64.63p 333016
09/12/2014 64.56p 64.63p 63.88p 64.00p 164600
08/12/2014 64.88p 65.50p 64.69p 64.94p 202648
05/12/2014 65.11p 65.16p 64.00p 65.16p 156632
04/12/2014 64.38p 65.06p 64.00p 64.00p 218144

*Close Price adjusted for both dividends and splits