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
16/10/2017 375.00p 375.67p 372.50p 373.00p 314814
13/10/2017 374.90p 376.90p 371.60p 373.90p 302524
12/10/2017 372.30p 376.00p 372.30p 376.00p 54626
11/10/2017 368.50p 373.50p 367.00p 373.50p 81577
10/10/2017 366.50p 370.00p 366.50p 369.60p 52237
09/10/2017 369.40p 370.40p 366.50p 368.70p 52322
06/10/2017 368.00p 371.50p 365.00p 369.70p 75746
05/10/2017 364.00p 367.50p 362.50p 366.80p 82509
04/10/2017 362.30p 363.80p 361.50p 363.80p 43978
03/10/2017 364.00p 364.00p 361.50p 362.50p 76596
02/10/2017 361.50p 363.70p 361.50p 363.40p 64125
29/09/2017 363.10p 364.60p 357.60p 362.90p 276327
28/09/2017 369.00p 369.00p 364.00p 364.00p 19761
27/09/2017 368.00p 368.00p 364.60p 366.40p 25197
26/09/2017 364.60p 367.80p 364.60p 365.90p 193673
25/09/2017 368.00p 368.00p 365.10p 367.10p 31802
22/09/2017 367.00p 367.90p 365.00p 366.20p 105347
21/09/2017 373.20p 373.20p 363.40p 365.40p 135910
20/09/2017 375.00p 375.00p 370.50p 370.70p 49369
19/09/2017 371.60p 372.80p 370.60p 370.90p 53328
18/09/2017 371.80p 372.30p 371.30p 371.30p 220378
15/09/2017 378.00p 378.00p 371.50p 371.60p 329708
14/09/2017 377.00p 379.90p 375.00p 375.00p 437859
13/09/2017 377.00p 377.20p 375.30p 375.40p 114126
12/09/2017 379.50p 379.80p 375.30p 375.30p 139715
11/09/2017 375.00p 380.00p 375.00p 376.50p 126513
08/09/2017 371.30p 374.00p 371.30p 374.00p 39296
07/09/2017 367.50p 373.50p 367.50p 373.50p 81163
06/09/2017 366.00p 373.00p 366.00p 373.00p 82740
05/09/2017 367.00p 371.00p 367.00p 369.00p 104107
04/09/2017 368.90p 369.00p 368.00p 368.50p 110506
01/09/2017 365.00p 368.80p 364.10p 368.30p 116757
31/08/2017 365.80p 368.90p 364.80p 367.00p 64360
30/08/2017 367.90p 367.90p 363.00p 365.80p 102725
29/08/2017 367.00p 367.70p 364.50p 364.50p 82779
25/08/2017 364.50p 369.50p 364.50p 366.80p 117405
24/08/2017 366.90p 368.20p 366.10p 367.20p 6496
23/08/2017 364.00p 367.60p 364.00p 364.00p 109902
22/08/2017 368.50p 368.80p 364.40p 364.40p 113432
21/08/2017 368.00p 368.00p 364.00p 364.90p 16899
18/08/2017 363.50p 367.40p 363.50p 366.00p 38578
17/08/2017 366.90p 369.00p 365.80p 368.10p 88437
16/08/2017 365.00p 368.30p 365.00p 368.00p 92853
15/08/2017 366.00p 366.90p 364.60p 366.90p 39522
14/08/2017 366.00p 366.00p 363.30p 366.00p 134259
11/08/2017 361.80p 364.40p 360.70p 362.90p 131379
10/08/2017 361.00p 365.00p 360.60p 361.20p 106919
09/08/2017 360.00p 364.80p 359.10p 363.00p 222465
08/08/2017 362.50p 363.10p 360.00p 360.50p 67661
07/08/2017 361.60p 363.00p 359.00p 362.30p 167536
04/08/2017 353.10p 363.50p 353.10p 359.50p 132433
03/08/2017 351.50p 357.60p 351.50p 357.40p 89640
02/08/2017 355.80p 355.80p 352.20p 352.20p 264736
01/08/2017 352.40p 356.00p 352.00p 353.30p 138534
31/07/2017 353.40p 355.00p 351.50p 351.50p 149552
28/07/2017 352.00p 353.40p 350.00p 352.70p 113760
27/07/2017 350.00p 352.80p 350.00p 352.60p 111173
26/07/2017 351.90p 353.00p 349.30p 349.30p 207952
25/07/2017 350.90p 352.30p 348.60p 350.10p 42484
24/07/2017 354.00p 354.00p 348.50p 349.50p 291203
21/07/2017 351.00p 353.80p 350.00p 352.50p 203976
20/07/2017 352.00p 352.00p 348.00p 349.70p 42545
19/07/2017 350.00p 351.60p 349.30p 350.30p 30532
18/07/2017 348.00p 350.90p 346.90p 349.50p 72896
17/07/2017 344.00p 348.70p 343.80p 347.20p 155008
14/07/2017 338.20p 344.00p 338.10p 344.00p 51481
13/07/2017 337.50p 342.50p 337.50p 341.70p 270479
12/07/2017 340.90p 340.90p 337.90p 338.50p 210492
11/07/2017 343.00p 344.20p 338.20p 339.40p 187440
10/07/2017 343.00p 344.20p 342.00p 343.50p 143005
07/07/2017 346.90p 346.90p 345.30p 346.00p 39711
06/07/2017 341.60p 347.90p 341.60p 345.00p 92510
05/07/2017 338.00p 343.40p 338.00p 342.30p 129205
04/07/2017 341.90p 342.40p 338.10p 341.00p 42594
03/07/2017 338.50p 343.30p 338.50p 340.50p 111937
30/06/2017 342.70p 344.00p 338.50p 340.20p 152581
29/06/2017 343.10p 347.80p 341.40p 341.40p 143643
28/06/2017 344.50p 347.50p 343.00p 345.70p 77016
27/06/2017 343.40p 347.50p 343.00p 347.00p 211268
26/06/2017 344.60p 346.00p 342.50p 342.50p 80906
23/06/2017 341.90p 345.00p 340.10p 342.00p 66408
22/06/2017 341.70p 346.00p 340.30p 340.50p 79412
21/06/2017 351.00p 351.00p 346.70p 346.70p 143609
20/06/2017 351.00p 351.00p 346.70p 350.90p 122129
19/06/2017 350.90p 350.90p 347.20p 350.00p 63783
16/06/2017 349.10p 351.00p 346.10p 349.50p 928117
15/06/2017 353.50p 353.50p 345.50p 347.30p 680892
14/06/2017 353.50p 354.40p 349.50p 349.50p 972017
13/06/2017 349.50p 353.50p 349.10p 350.00p 437314
12/06/2017 354.50p 355.40p 350.10p 350.10p 562854
09/06/2017 353.00p 355.70p 350.50p 355.10p 461855
08/06/2017 355.00p 355.92p 351.90p 351.90p 501156
07/06/2017 353.00p 355.50p 350.50p 354.00p 399669
06/06/2017 351.00p 354.71p 350.50p 350.50p 567373
05/06/2017 353.30p 355.50p 350.14p 353.10p 534386
02/06/2017 351.60p 353.27p 349.50p 352.60p 421071
01/06/2017 350.00p 351.40p 348.00p 349.20p 471278
31/05/2017 349.60p 352.10p 348.04p 349.10p 537252
30/05/2017 347.50p 350.99p 347.20p 347.20p 382248
26/05/2017 345.50p 351.30p 345.50p 350.50p 430448
25/05/2017 343.50p 348.00p 343.50p 347.20p 444045
24/05/2017 343.50p 348.00p 343.50p 345.00p 348719
23/05/2017 343.60p 347.85p 343.60p 347.80p 371423
22/05/2017 339.00p 347.60p 337.60p 347.60p 792486
19/05/2017 336.00p 338.80p 334.79p 338.10p 359437
18/05/2017 331.00p 335.30p 331.00p 334.10p 395162
17/05/2017 333.90p 335.03p 331.00p 332.00p 317543
16/05/2017 331.60p 334.56p 331.60p 333.50p 755980
15/05/2017 335.50p 335.50p 331.50p 331.50p 488495
12/05/2017 335.50p 335.50p 332.02p 332.90p 500499
11/05/2017 335.50p 336.05p 332.00p 333.10p 571843
10/05/2017 333.30p 334.70p 332.24p 333.40p 686333
09/05/2017 333.60p 334.60p 331.60p 332.40p 610316
08/05/2017 331.60p 335.30p 331.60p 332.90p 444690
05/05/2017 335.00p 335.00p 332.15p 333.00p 354995
04/05/2017 333.00p 334.86p 331.60p 333.50p 462953
03/05/2017 331.60p 333.70p 331.30p 332.70p 565584
02/05/2017 331.50p 332.75p 330.20p 332.50p 486892
28/04/2017 331.10p 333.50p 330.25p 332.10p 518743
27/04/2017 331.90p 332.93p 330.27p 332.70p 289046
26/04/2017 331.90p 335.00p 330.00p 332.00p 416172
25/04/2017 333.00p 333.00p 330.00p 331.50p 586206
24/04/2017 329.00p 333.00p 327.42p 331.90p 855045
21/04/2017 325.60p 328.60p 325.00p 328.00p 366777
20/04/2017 328.00p 328.08p 325.27p 325.50p 492294
19/04/2017 322.00p 327.40p 322.00p 327.30p 714898
18/04/2017 325.00p 328.54p 321.20p 324.50p 713277
13/04/2017 326.20p 326.81p 323.00p 324.20p 469766
12/04/2017 318.40p 327.00p 316.40p 327.00p 565546
11/04/2017 316.10p 317.90p 315.75p 317.00p 370722
10/04/2017 315.00p 319.95p 315.00p 316.20p 549334
07/04/2017 315.00p 318.50p 311.82p 317.20p 436298
06/04/2017 314.50p 315.00p 311.00p 315.00p 551030
05/04/2017 312.10p 317.00p 312.10p 315.70p 431244
04/04/2017 314.00p 318.01p 312.10p 314.30p 423958
03/04/2017 316.00p 316.00p 312.00p 313.60p 567310
31/03/2017 314.00p 315.34p 311.10p 314.50p 545375
30/03/2017 316.30p 317.50p 311.10p 311.90p 497158
29/03/2017 313.10p 317.58p 312.46p 314.00p 574490
28/03/2017 317.50p 317.50p 312.10p 314.80p 520524
27/03/2017 315.60p 316.90p 312.40p 315.40p 337761
24/03/2017 315.00p 317.00p 311.50p 316.20p 457987
23/03/2017 317.00p 317.00p 312.90p 313.20p 578772
22/03/2017 312.80p 316.38p 312.06p 314.90p 488106
21/03/2017 314.00p 316.00p 314.00p 314.30p 487921
20/03/2017 318.00p 318.00p 313.00p 315.30p 334624
17/03/2017 316.70p 317.30p 313.00p 317.30p 518819
16/03/2017 312.20p 315.73p 312.18p 313.60p 377552
15/03/2017 314.00p 315.00p 311.90p 313.00p 387470
14/03/2017 311.60p 315.00p 311.30p 313.30p 376198
13/03/2017 315.00p 315.08p 311.20p 311.90p 374469
10/03/2017 313.10p 314.40p 310.52p 313.80p 716574
09/03/2017 313.60p 313.74p 309.53p 312.20p 388426
08/03/2017 309.30p 314.00p 309.30p 312.30p 551057
07/03/2017 309.00p 312.38p 309.00p 311.10p 523370
06/03/2017 312.00p 312.00p 309.00p 309.00p 407175
03/03/2017 308.50p 312.00p 306.00p 311.00p 645288
02/03/2017 308.50p 308.50p 306.40p 307.10p 1265623
01/03/2017 305.30p 308.50p 304.25p 308.50p 970225
28/02/2017 302.00p 305.50p 302.00p 304.20p 496667
27/02/2017 304.50p 304.50p 299.80p 302.60p 452096
24/02/2017 301.00p 303.94p 300.10p 302.50p 389767
23/02/2017 299.90p 301.47p 298.80p 300.90p 390673
22/02/2017 299.60p 301.71p 298.11p 300.00p 445278
21/02/2017 298.40p 300.96p 297.92p 299.80p 475527
20/02/2017 299.50p 301.00p 297.03p 300.40p 575658
17/02/2017 299.60p 299.60p 295.40p 299.00p 374753
16/02/2017 299.30p 300.60p 294.60p 295.00p 627764
15/02/2017 302.50p 303.80p 296.90p 297.00p 624393
14/02/2017 302.20p 304.00p 298.90p 299.00p 583752
13/02/2017 302.00p 304.00p 299.67p 302.50p 408588
10/02/2017 300.00p 302.00p 298.30p 302.00p 690826
09/02/2017 294.70p 300.03p 293.02p 298.10p 703958
08/02/2017 294.80p 296.90p 293.76p 295.50p 533451
07/02/2017 295.60p 296.41p 293.73p 294.20p 498158
06/02/2017 296.00p 298.00p 293.38p 294.90p 489184
03/02/2017 292.00p 293.90p 288.96p 293.30p 808828
02/02/2017 284.20p 290.00p 284.00p 289.50p 686712
01/02/2017 285.90p 288.14p 284.10p 287.80p 475057
31/01/2017 286.10p 287.23p 284.20p 286.50p 546665
30/01/2017 289.00p 293.85p 286.00p 286.00p 587936
27/01/2017 290.00p 293.60p 289.00p 289.00p 358733
26/01/2017 291.50p 294.97p 290.07p 290.90p 291516
25/01/2017 294.20p 295.43p 291.50p 291.50p 348803
24/01/2017 292.60p 297.35p 292.60p 294.20p 394663
23/01/2017 294.50p 296.62p 292.50p 293.30p 371780
20/01/2017 297.80p 297.80p 294.00p 294.50p 310520
19/01/2017 300.90p 300.90p 294.00p 295.00p 540337
18/01/2017 295.50p 299.10p 295.50p 297.80p 218178
17/01/2017 298.10p 300.00p 295.70p 297.20p 402571
16/01/2017 295.00p 299.90p 295.00p 298.10p 297062
13/01/2017 296.00p 299.58p 295.00p 297.00p 312375
12/01/2017 299.60p 299.91p 295.80p 296.80p 342898
11/01/2017 298.30p 300.93p 296.93p 298.50p 400434
10/01/2017 298.60p 300.32p 296.87p 298.70p 296546
09/01/2017 301.00p 301.00p 296.10p 297.90p 329863
06/01/2017 297.50p 298.97p 296.00p 297.70p 332120
05/01/2017 299.00p 299.00p 296.47p 296.60p 302738
04/01/2017 298.00p 300.01p 294.28p 296.30p 439821
03/01/2017 297.00p 300.70p 297.00p 297.90p 426700

*Close Price adjusted for both dividends and splits