TR Property Inv Trust (TRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR Property Inv Trust

Date Open High Low Close* Volume
20/12/2024 298.50p 305.00p 297.50p 302.00p 1143554
19/12/2024 303.00p 306.18p 297.73p 298.50p 880442
18/12/2024 303.50p 311.50p 303.50p 305.50p 487437
17/12/2024 304.50p 307.50p 303.00p 303.00p 628895
16/12/2024 312.00p 312.00p 304.83p 308.00p 1264101
13/12/2024 311.50p 311.50p 308.50p 310.00p 662073
12/12/2024 312.00p 319.00p 308.50p 311.00p 752713
11/12/2024 316.00p 319.00p 314.50p 316.50p 597951
10/12/2024 315.00p 318.50p 314.00p 318.00p 834632
09/12/2024 320.00p 323.50p 315.00p 316.00p 799064
06/12/2024 317.00p 323.50p 315.50p 320.00p 598965
05/12/2024 319.00p 327.08p 317.00p 318.00p 876675
04/12/2024 320.00p 326.00p 317.50p 322.50p 1009112
03/12/2024 315.00p 320.00p 314.00p 319.00p 1195960
02/12/2024 319.50p 319.50p 313.00p 315.50p 833102
29/11/2024 314.00p 320.50p 313.50p 317.00p 359570
28/11/2024 317.50p 318.50p 315.50p 317.00p 687529
27/11/2024 316.00p 318.50p 311.00p 318.50p 728937
26/11/2024 315.50p 315.50p 310.00p 313.00p 413885
25/11/2024 309.50p 315.50p 309.50p 314.00p 602958
22/11/2024 306.00p 312.50p 306.00p 308.50p 483912
21/11/2024 307.00p 310.50p 306.00p 306.00p 696578
20/11/2024 312.00p 314.00p 307.00p 307.00p 490037
19/11/2024 313.00p 318.50p 309.23p 310.50p 515824
18/11/2024 319.00p 321.00p 310.00p 310.00p 509536
15/11/2024 315.50p 319.00p 315.00p 316.00p 472386
14/11/2024 317.00p 319.00p 315.39p 317.50p 551610
13/11/2024 319.00p 323.01p 317.20p 317.50p 569418
12/11/2024 319.00p 322.75p 318.48p 321.00p 389946
11/11/2024 322.50p 324.50p 319.50p 324.00p 500409
08/11/2024 313.00p 322.79p 313.00p 319.50p 308525
07/11/2024 316.00p 319.04p 314.00p 318.00p 430396
06/11/2024 327.00p 327.00p 312.49p 312.50p 514716
05/11/2024 323.00p 328.00p 315.50p 315.50p 518126
04/11/2024 322.50p 327.50p 322.50p 322.50p 386130
01/11/2024 322.50p 328.50p 322.50p 323.50p 421338
31/10/2024 326.50p 331.00p 323.50p 325.50p 577985
30/10/2024 327.50p 336.00p 327.15p 329.00p 895293
29/10/2024 330.00p 332.00p 327.50p 327.50p 1037116
28/10/2024 335.00p 335.50p 329.00p 331.00p 1107238
25/10/2024 329.00p 331.99p 328.02p 331.50p 621205
24/10/2024 331.50p 332.00p 328.50p 329.00p 422935
23/10/2024 333.50p 335.00p 326.14p 329.00p 1074439
22/10/2024 331.00p 338.50p 324.96p 330.00p 1224386
21/10/2024 338.00p 341.00p 331.63p 334.00p 731442
18/10/2024 341.50p 346.75p 335.00p 339.00p 645069
17/10/2024 346.25p 349.45p 342.00p 343.00p 460280
16/10/2024 348.00p 351.50p 345.72p 347.50p 483161
15/10/2024 346.50p 349.07p 344.78p 345.00p 376277
14/10/2024 349.00p 352.51p 344.50p 346.00p 512647
11/10/2024 349.50p 351.50p 346.65p 350.00p 510015
10/10/2024 351.00p 352.58p 345.00p 346.00p 444284
09/10/2024 353.50p 356.00p 348.97p 353.00p 1569380
08/10/2024 351.00p 357.50p 347.70p 348.50p 596999
07/10/2024 353.50p 358.70p 350.50p 353.50p 598551
04/10/2024 354.00p 359.50p 354.00p 358.00p 488621
03/10/2024 360.00p 360.00p 354.00p 358.00p 591566
02/10/2024 358.00p 359.00p 353.00p 358.50p 1664042
01/10/2024 351.50p 359.50p 349.50p 358.00p 697834
30/09/2024 353.00p 355.50p 349.50p 355.50p 709971
27/09/2024 353.00p 355.50p 346.50p 355.50p 631234
26/09/2024 348.50p 352.00p 345.00p 348.00p 524819
25/09/2024 352.00p 352.00p 344.50p 345.00p 668205
24/09/2024 357.00p 357.00p 348.39p 350.00p 827037
23/09/2024 355.00p 355.72p 350.50p 355.50p 449754
20/09/2024 349.50p 355.99p 349.50p 354.00p 896564
19/09/2024 353.50p 356.50p 351.39p 349.00p 434826
18/09/2024 351.50p 352.50p 349.00p 349.00p 2079982
17/09/2024 355.50p 355.50p 351.50p 352.00p 853783
16/09/2024 352.50p 356.00p 352.00p 353.00p 560404
13/09/2024 350.50p 357.00p 348.53p 357.00p 518848
12/09/2024 345.50p 350.95p 345.50p 349.00p 351831
11/09/2024 346.00p 350.50p 343.00p 347.00p 506393
10/09/2024 344.50p 351.00p 343.30p 350.00p 839665
09/09/2024 346.50p 348.00p 343.00p 345.50p 551038
06/09/2024 340.00p 346.85p 340.00p 344.50p 425980
05/09/2024 341.00p 346.00p 336.78p 344.50p 338877
04/09/2024 334.50p 340.73p 332.50p 340.50p 449577
03/09/2024 333.50p 337.00p 333.00p 334.00p 428871
02/09/2024 339.00p 339.00p 333.00p 336.00p 506485
30/08/2024 336.00p 340.50p 331.90p 335.00p 495733
29/08/2024 337.00p 340.52p 332.00p 332.00p 543500
28/08/2024 342.50p 342.50p 337.00p 338.00p 567055
27/08/2024 341.50p 344.50p 337.92p 340.00p 704532
23/08/2024 336.00p 340.50p 335.76p 339.00p 413121
22/08/2024 336.00p 338.50p 335.50p 336.00p 446607
21/08/2024 337.50p 340.00p 333.00p 335.50p 479491
20/08/2024 338.00p 341.76p 335.00p 335.00p 362306
19/08/2024 340.00p 341.00p 336.00p 335.50p 257030
16/08/2024 339.00p 345.00p 335.50p 335.50p 523854
15/08/2024 344.50p 344.50p 337.50p 339.00p 389592
14/08/2024 340.00p 343.50p 337.57p 343.50p 273219
13/08/2024 338.00p 339.50p 332.02p 337.50p 533235
12/08/2024 334.50p 338.00p 331.50p 336.50p 336384
09/08/2024 329.00p 337.50p 329.00p 336.00p 365112
08/08/2024 333.50p 336.00p 327.00p 332.50p 1074349
07/08/2024 335.00p 337.00p 332.37p 333.00p 946917
06/08/2024 339.50p 340.50p 331.50p 331.50p 1061217
05/08/2024 340.00p 340.00p 331.00p 335.00p 841060
02/08/2024 345.00p 347.55p 338.00p 345.00p 707851
01/08/2024 339.50p 349.00p 339.00p 345.00p 956154
31/07/2024 333.00p 341.04p 333.00p 340.00p 727942
30/07/2024 334.50p 338.50p 332.60p 336.50p 573496
29/07/2024 335.00p 338.50p 330.00p 335.50p 486843
26/07/2024 328.00p 334.50p 328.00p 334.50p 903067
25/07/2024 328.00p 332.07p 324.50p 328.50p 333848
24/07/2024 330.00p 333.83p 328.50p 328.50p 475348
23/07/2024 336.00p 339.30p 332.00p 332.50p 721413
22/07/2024 337.00p 339.10p 333.50p 337.50p 305816
19/07/2024 334.00p 338.13p 333.95p 337.00p 316768
18/07/2024 335.00p 341.50p 335.00p 340.00p 509019
17/07/2024 335.25p 339.01p 334.98p 338.50p 641561
16/07/2024 332.50p 338.50p 331.50p 338.50p 507490
15/07/2024 333.50p 336.98p 331.50p 336.00p 424660
12/07/2024 332.00p 336.00p 330.40p 336.00p 485683
11/07/2024 329.00p 335.00p 326.00p 335.00p 526810
10/07/2024 320.00p 329.00p 319.50p 329.00p 512679
09/07/2024 322.00p 324.00p 320.00p 323.00p 427060
08/07/2024 326.00p 326.09p 321.50p 323.00p 403869
05/07/2024 317.50p 326.50p 317.50p 323.50p 762291
04/07/2024 320.00p 321.92p 316.50p 319.50p 512249
03/07/2024 315.00p 321.00p 311.90p 321.00p 519610
02/07/2024 312.75p 317.00p 309.00p 313.00p 408912
01/07/2024 311.00p 315.00p 309.90p 314.00p 683557
28/06/2024 310.00p 311.50p 308.00p 309.00p 392029
27/06/2024 310.50p 311.50p 307.50p 308.00p 673402
26/06/2024 321.50p 323.20p 315.86p 318.00p 625522
25/06/2024 322.50p 324.50p 318.50p 319.00p 920822
24/06/2024 322.00p 323.50p 318.00p 322.50p 554289
21/06/2024 322.50p 324.50p 320.65p 323.50p 490195
20/06/2024 320.00p 325.00p 316.50p 323.00p 484046
19/06/2024 322.50p 324.00p 318.50p 318.50p 686678
18/06/2024 321.00p 323.50p 319.62p 322.50p 598121
17/06/2024 322.00p 322.00p 316.00p 320.00p 927486
14/06/2024 318.00p 322.10p 315.00p 315.50p 429453
13/06/2024 325.00p 326.68p 317.50p 317.50p 440992
12/06/2024 319.00p 330.00p 318.00p 327.00p 619746
11/06/2024 325.00p 329.50p 319.00p 320.00p 438976
10/06/2024 327.00p 328.00p 324.50p 324.50p 450634
07/06/2024 334.50p 336.18p 328.00p 329.50p 898082
06/06/2024 340.50p 341.50p 335.50p 335.50p 300918
05/06/2024 339.50p 342.50p 335.50p 339.00p 532979
04/06/2024 334.50p 340.50p 334.50p 340.50p 462224
03/06/2024 333.00p 339.00p 332.50p 339.00p 427937
31/05/2024 329.50p 333.00p 325.91p 331.00p 293808
30/05/2024 322.50p 329.50p 322.50p 328.50p 547853
29/05/2024 327.50p 331.50p 323.00p 323.00p 401064
28/05/2024 331.50p 336.00p 327.00p 331.00p 587313
24/05/2024 326.00p 333.50p 325.00p 330.50p 780368
23/05/2024 330.00p 335.00p 329.00p 329.00p 994410
22/05/2024 327.50p 334.00p 326.50p 332.50p 1002809
21/05/2024 329.50p 333.00p 328.00p 330.00p 620842
20/05/2024 333.00p 333.50p 329.50p 333.00p 326801
17/05/2024 336.00p 336.00p 330.00p 331.00p 348502
16/05/2024 335.00p 336.50p 331.00p 335.00p 325004
15/05/2024 326.00p 334.50p 326.00p 334.50p 1244888
14/05/2024 329.00p 330.25p 322.00p 329.00p 505392
13/05/2024 327.50p 329.50p 323.82p 328.00p 397682
10/05/2024 321.00p 329.50p 321.00p 329.00p 889928
09/05/2024 321.00p 328.00p 321.00p 328.00p 492919
08/05/2024 322.00p 327.00p 322.00p 324.50p 397709
07/05/2024 323.50p 327.50p 321.55p 326.50p 473358
03/05/2024 315.00p 323.00p 315.00p 323.00p 810544
02/05/2024 314.50p 318.00p 310.00p 318.00p 495603
01/05/2024 310.00p 315.00p 307.00p 313.50p 389639
30/04/2024 311.00p 314.50p 309.72p 313.00p 469589
29/04/2024 311.00p 313.00p 306.05p 312.00p 625997
26/04/2024 307.00p 310.50p 302.50p 309.00p 458784
25/04/2024 310.00p 310.00p 302.50p 305.00p 6376005
24/04/2024 310.50p 312.00p 306.50p 308.50p 588064
23/04/2024 312.00p 315.00p 310.00p 310.50p 1186843
22/04/2024 314.50p 320.15p 312.50p 313.50p 871402
19/04/2024 311.50p 315.00p 309.63p 314.00p 312694
18/04/2024 311.50p 313.50p 309.30p 312.50p 418175
17/04/2024 311.50p 314.00p 308.50p 308.50p 263950
16/04/2024 310.00p 316.50p 308.50p 310.00p 387274
15/04/2024 320.00p 320.00p 312.50p 315.00p 499724
12/04/2024 320.00p 320.00p 312.00p 314.00p 367374
11/04/2024 317.00p 319.00p 313.50p 313.50p 472193
10/04/2024 318.00p 320.00p 314.07p 318.00p 866482
09/04/2024 315.00p 318.60p 313.76p 318.00p 783945
08/04/2024 310.50p 317.50p 310.00p 316.00p 522687
05/04/2024 313.50p 318.00p 310.33p 312.50p 406978
04/04/2024 316.00p 318.04p 314.27p 318.00p 451675
03/04/2024 317.50p 323.00p 313.79p 315.50p 546318
02/04/2024 325.00p 326.80p 316.66p 317.00p 701858
28/03/2024 318.50p 326.50p 318.50p 325.00p 376021
27/03/2024 321.00p 325.88p 317.50p 325.50p 642533
26/03/2024 319.00p 323.50p 318.50p 323.50p 456654
25/03/2024 315.00p 324.50p 315.00p 321.50p 666228
22/03/2024 319.00p 323.00p 317.16p 322.00p 602021
21/03/2024 314.50p 320.00p 314.50p 317.50p 520992
20/03/2024 308.00p 309.00p 308.00p 311.00p 265759
19/03/2024 308.00p 309.83p 305.50p 309.00p 659553
18/03/2024 309.50p 312.04p 306.00p 309.00p 488318
15/03/2024 309.00p 309.00p 305.50p 308.50p 538359
14/03/2024 310.50p 314.50p 308.50p 308.50p 493443
13/03/2024 313.50p 314.50p 309.50p 311.00p 925570
12/03/2024 317.50p 318.00p 311.50p 311.50p 958909
11/03/2024 310.00p 316.00p 310.00p 315.50p 518106

*Close Price adjusted for both dividends and splits