Trafalgar Property Group (TRAF) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trafalgar Property Group

Date Open High Low Close* Volume
05/08/2014 22.50p 23.75p 20.77p 22.50p 0
04/08/2014 23.75p 23.75p 20.77p 22.50p 9687
01/08/2014 23.75p 23.75p 20.50p 23.75p 17000
31/07/2014 23.75p 25.44p 20.70p 23.75p 9489
30/07/2014 23.75p 27.50p 23.30p 23.75p 61506
29/07/2014 23.75p 23.75p 20.50p 23.75p 0
28/07/2014 23.75p 23.75p 20.50p 23.75p 10000
25/07/2014 23.75p 23.75p 20.50p 23.75p 5500
24/07/2014 23.75p 23.80p 22.50p 23.75p 2052
23/07/2014 23.75p 26.25p 22.50p 23.75p 0
22/07/2014 23.75p 26.25p 22.50p 23.75p 0
21/07/2014 23.75p 26.25p 22.50p 23.75p 0
18/07/2014 23.75p 26.25p 22.50p 23.75p 0
17/07/2014 26.25p 26.25p 22.50p 23.75p 11500
16/07/2014 25.00p 26.25p 22.50p 26.25p 0
15/07/2014 25.00p 25.00p 22.50p 25.00p 5000
14/07/2014 23.75p 25.00p 22.50p 25.00p 20000
11/07/2014 23.75p 27.50p 22.20p 22.50p 27028
10/07/2014 22.50p 24.00p 22.20p 23.75p 6115
09/07/2014 22.50p 24.85p 18.75p 22.50p 0
08/07/2014 18.75p 24.85p 18.75p 22.50p 48502
07/07/2014 18.75p 18.95p 18.75p 18.75p 0
04/07/2014 18.75p 18.95p 18.75p 18.75p 2500
03/07/2014 18.75p 19.48p 18.75p 18.75p 5073
02/07/2014 18.75p 18.75p 17.50p 18.75p 0
01/07/2014 18.75p 18.75p 17.50p 18.75p 0
30/06/2014 18.75p 18.75p 17.50p 18.75p 7800
27/06/2014 20.00p 20.00p 17.70p 18.75p 5000
26/06/2014 18.75p 20.00p 17.50p 20.00p 20460
25/06/2014 20.00p 27.40p 17.80p 18.75p 29951
24/06/2014 21.25p 24.90p 18.00p 20.00p 71470
23/06/2014 20.00p 22.40p 20.00p 21.25p 17218
20/06/2014 22.50p 22.50p 20.00p 20.00p 13557
19/06/2014 22.50p 22.50p 20.00p 22.50p 10000
18/06/2014 22.50p 22.50p 20.00p 22.50p 5718
17/06/2014 22.50p 24.90p 22.50p 22.50p 20500
16/06/2014 22.50p 24.90p 22.50p 22.50p 66500
13/06/2014 22.50p 22.70p 22.50p 22.50p 4352
12/06/2014 23.75p 25.00p 18.33p 22.50p 53442
11/06/2014 23.75p 27.40p 23.75p 23.75p 4000
10/06/2014 23.75p 27.40p 21.16p 23.75p 40550
09/06/2014 23.75p 27.40p 21.00p 23.75p 7500
06/06/2014 23.75p 27.40p 23.75p 23.75p 5500
05/06/2014 23.75p 26.50p 23.75p 23.75p 100
04/06/2014 23.75p 27.40p 23.75p 23.75p 8500
03/06/2014 23.75p 27.40p 23.75p 23.75p 110568
02/06/2014 22.50p 27.40p 21.00p 23.75p 90700
30/05/2014 25.00p 27.40p 24.00p 25.00p 124350
29/05/2014 25.00p 27.50p 25.00p 25.00p 207518
28/05/2014 21.25p 27.50p 21.25p 25.00p 235616
27/05/2014 26.25p 26.74p 20.00p 21.25p 151607
23/05/2014 27.50p 27.50p 25.15p 27.50p 8000
22/05/2014 27.50p 28.70p 27.50p 27.50p 1000
21/05/2014 27.50p 29.25p 27.50p 27.50p 0
20/05/2014 27.50p 29.25p 27.50p 27.50p 10213
19/05/2014 28.75p 28.75p 25.08p 27.50p 1595
16/05/2014 28.75p 32.50p 28.75p 28.75p 0
15/05/2014 28.75p 32.50p 28.75p 28.75p 0
14/05/2014 28.75p 32.50p 28.75p 28.75p 5000
13/05/2014 28.75p 28.75p 27.00p 28.75p 2000
12/05/2014 28.75p 28.75p 25.04p 28.75p 2163
09/05/2014 28.75p 28.75p 25.83p 28.75p 0
08/05/2014 28.75p 28.75p 25.83p 28.75p 7500
07/05/2014 28.75p 28.75p 25.79p 28.75p 306
06/05/2014 27.50p 28.75p 27.50p 28.75p 1348
02/05/2014 30.00p 30.00p 26.50p 27.50p 18530
01/05/2014 30.00p 30.60p 28.75p 30.00p 0
30/04/2014 28.75p 30.60p 28.75p 30.00p 5664
29/04/2014 28.75p 32.46p 28.04p 28.75p 0
28/04/2014 28.75p 32.46p 28.04p 28.75p 0
25/04/2014 28.75p 32.46p 28.04p 28.75p 0
24/04/2014 28.75p 32.46p 28.04p 28.75p 0
23/04/2014 28.75p 32.46p 28.04p 28.75p 2447
22/04/2014 28.75p 30.60p 28.75p 28.75p 500
17/04/2014 28.75p 30.99p 26.57p 28.75p 21569
16/04/2014 28.75p 30.50p 28.75p 28.75p 0
15/04/2014 30.00p 30.50p 28.75p 28.75p 13000
14/04/2014 30.00p 30.22p 30.00p 30.00p 10000
11/04/2014 32.50p 32.50p 27.50p 30.00p 14606
10/04/2014 32.50p 33.50p 32.50p 32.50p 5810
09/04/2014 32.50p 32.50p 30.50p 32.50p 0
08/04/2014 32.50p 32.50p 30.50p 32.50p 1500
07/04/2014 32.50p 32.50p 30.50p 32.50p 3011
04/04/2014 32.50p 32.50p 30.75p 32.50p 19073
03/04/2014 32.50p 32.50p 31.55p 32.50p 2752
02/04/2014 31.25p 34.36p 31.25p 32.50p 8910
01/04/2014 33.75p 33.75p 29.00p 31.25p 147794
31/03/2014 36.25p 38.50p 31.00p 33.75p 15380
28/03/2014 35.00p 37.00p 33.05p 36.25p 5372
27/03/2014 34.75p 36.00p 34.75p 35.00p 2235
26/03/2014 35.00p 35.00p 30.00p 34.75p 6721
25/03/2014 38.75p 38.75p 34.00p 35.00p 2062
24/03/2014 40.00p 40.00p 35.00p 38.75p 19495
21/03/2014 40.00p 40.00p 32.50p 40.00p 0
20/03/2014 40.00p 40.00p 32.50p 40.00p 25023
19/03/2014 40.00p 40.00p 38.00p 40.00p 2744
18/03/2014 40.00p 40.00p 38.20p 40.00p 5272
17/03/2014 40.00p 41.00p 38.20p 40.00p 0
14/03/2014 40.00p 41.00p 38.20p 40.00p 4623
13/03/2014 40.00p 41.50p 38.00p 40.00p 8934
12/03/2014 40.00p 41.66p 39.40p 40.00p 3500
11/03/2014 40.00p 41.66p 39.40p 40.00p 5326
10/03/2014 40.00p 42.50p 39.30p 40.00p 67326
07/03/2014 40.00p 40.00p 39.30p 40.00p 0
06/03/2014 40.00p 40.00p 39.30p 40.00p 465
05/03/2014 40.00p 40.00p 39.30p 40.00p 46
04/03/2014 40.00p 40.00p 37.50p 40.00p 32910
03/03/2014 40.00p 40.00p 37.50p 40.00p 3499
28/02/2014 40.00p 41.25p 39.30p 40.00p 0
27/02/2014 40.00p 41.25p 39.30p 40.00p 0
26/02/2014 41.25p 41.25p 39.30p 40.00p 3000
25/02/2014 43.75p 43.75p 40.00p 41.25p 7500
24/02/2014 42.50p 43.75p 36.00p 43.75p 6994
21/02/2014 42.50p 43.00p 42.50p 42.50p 237
20/02/2014 42.50p 44.10p 39.10p 42.50p 34574
19/02/2014 35.00p 44.85p 35.00p 42.50p 27944
18/02/2014 37.50p 39.00p 35.00p 35.00p 8086
17/02/2014 33.75p 40.00p 33.75p 37.50p 22465
14/02/2014 35.00p 35.00p 33.03p 33.75p 25515
13/02/2014 35.00p 36.00p 35.00p 35.00p 3000
12/02/2014 35.00p 35.00p 33.03p 35.00p 2320
11/02/2014 35.00p 36.30p 35.00p 35.00p 1820
10/02/2014 35.00p 36.00p 33.03p 35.00p 0
07/02/2014 35.00p 36.00p 33.03p 35.00p 0
06/02/2014 35.00p 36.00p 33.03p 35.00p 6500
05/02/2014 35.00p 35.00p 32.70p 35.00p 10000
04/02/2014 33.75p 35.00p 32.70p 35.00p 33000
03/02/2014 36.25p 36.25p 32.53p 33.75p 9003
31/01/2014 35.00p 36.25p 33.65p 36.25p 15998
30/01/2014 35.00p 35.00p 33.65p 35.00p 1507
29/01/2014 35.00p 35.75p 33.35p 35.00p 3966
28/01/2014 33.75p 35.00p 32.60p 35.00p 5900
27/01/2014 37.50p 37.50p 31.55p 35.00p 49440
24/01/2014 37.50p 37.80p 37.50p 37.50p 132
23/01/2014 37.50p 37.80p 37.50p 37.50p 700
22/01/2014 37.50p 37.80p 36.35p 37.50p 5126
21/01/2014 37.50p 38.00p 36.20p 37.50p 8975
20/01/2014 37.50p 38.40p 35.75p 37.50p 0
17/01/2014 37.50p 38.40p 35.75p 37.50p 14054
16/01/2014 37.50p 37.50p 35.65p 37.50p 2500
15/01/2014 37.50p 37.50p 35.50p 37.50p 5000
14/01/2014 37.50p 38.75p 35.40p 37.50p 11470
13/01/2014 36.25p 37.50p 35.22p 37.50p 2551
10/01/2014 36.25p 36.25p 32.60p 36.25p 4715
09/01/2014 36.25p 36.25p 35.70p 36.25p 3000
08/01/2014 37.50p 39.90p 35.00p 36.25p 10000
07/01/2014 37.50p 37.50p 35.02p 37.50p 1000
06/01/2014 38.75p 38.75p 35.00p 37.50p 5299
03/01/2014 38.75p 38.75p 37.50p 38.75p 0
02/01/2014 37.50p 38.75p 37.50p 38.75p 2119
31/12/2013 37.50p 37.50p 37.40p 37.50p 4000
30/12/2013 37.50p 38.75p 35.00p 37.50p 4239
27/12/2013 37.50p 39.00p 36.11p 37.50p 5531
24/12/2013 37.50p 39.90p 35.00p 37.50p 0
23/12/2013 37.50p 39.90p 35.00p 37.50p 29999
20/12/2013 37.50p 39.90p 36.00p 37.50p 40050
19/12/2013 37.50p 39.90p 35.00p 37.50p 16325
18/12/2013 41.25p 42.50p 35.50p 37.50p 90721
17/12/2013 40.00p 42.50p 39.03p 41.25p 111763
16/12/2013 40.00p 40.00p 35.20p 40.00p 9500
13/12/2013 37.50p 40.00p 36.80p 40.00p 863
12/12/2013 41.25p 41.25p 37.50p 37.50p 2500
11/12/2013 41.25p 41.30p 36.50p 41.25p 8376
10/12/2013 42.00p 42.00p 37.80p 41.25p 18366
09/12/2013 37.50p 43.50p 37.50p 42.00p 36083
06/12/2013 33.75p 40.00p 33.75p 37.50p 118388
05/12/2013 40.00p 40.00p 32.50p 33.75p 117958
04/12/2013 43.75p 43.75p 37.80p 40.00p 15947
03/12/2013 42.50p 43.75p 37.50p 43.75p 6654
02/12/2013 42.50p 43.00p 42.25p 42.50p 3008
29/11/2013 45.00p 45.00p 41.20p 42.50p 30233
28/11/2013 45.00p 45.00p 42.50p 45.00p 21000
27/11/2013 45.00p 45.00p 43.21p 45.00p 22870
26/11/2013 46.25p 46.25p 41.00p 43.75p 54874
25/11/2013 47.50p 47.50p 42.50p 46.25p 19453
22/11/2013 47.50p 48.20p 45.30p 46.25p 36067
21/11/2013 48.75p 48.80p 45.50p 47.50p 25335
20/11/2013 50.00p 50.00p 45.65p 48.75p 15777
19/11/2013 50.00p 50.00p 47.70p 50.00p 49164
18/11/2013 53.75p 53.75p 47.70p 50.00p 21609
15/11/2013 53.75p 53.75p 50.00p 53.75p 13306
14/11/2013 56.25p 60.00p 51.00p 53.75p 65840
13/11/2013 55.00p 59.90p 53.27p 56.25p 102184
12/11/2013 48.75p 56.90p 48.75p 55.00p 285979
11/11/2013 48.75p 51.30p 47.50p 48.75p 9822
08/11/2013 43.75p 52.50p 43.75p 48.75p 87217
07/11/2013 47.50p 47.50p 43.75p 43.75p 4487
06/11/2013 48.75p 48.75p 46.22p 47.50p 10000
05/11/2013 50.00p 50.00p 48.15p 48.75p 26449
04/11/2013 50.00p 50.50p 46.50p 50.00p 45799
01/11/2013 51.25p 52.00p 45.00p 50.00p 20692
31/10/2013 51.25p 54.51p 51.25p 51.25p 19482
30/10/2013 51.25p 53.25p 48.50p 51.25p 30024
29/10/2013 48.75p 52.60p 47.87p 51.25p 15877
28/10/2013 48.75p 49.80p 47.00p 48.75p 6000
25/10/2013 50.00p 51.25p 48.50p 48.75p 32398
24/10/2013 50.00p 51.70p 50.00p 50.00p 50431
23/10/2013 48.75p 51.15p 47.50p 50.00p 18746
22/10/2013 50.00p 51.67p 47.50p 48.75p 22321
21/10/2013 50.00p 52.50p 48.11p 50.00p 65216

*Close Price adjusted for both dividends and splits