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
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
30/12/2016 296.10p 298.70p 292.13p 298.70p 152100
29/12/2016 295.90p 295.90p 291.00p 295.70p 181583
28/12/2016 295.60p 296.73p 290.70p 295.00p 307868
23/12/2016 292.00p 295.40p 290.00p 293.00p 93313
22/12/2016 293.00p 293.94p 289.40p 292.80p 344424
21/12/2016 292.00p 292.89p 289.00p 292.40p 810459
20/12/2016 289.00p 291.90p 284.77p 291.90p 336783
19/12/2016 286.70p 289.00p 282.60p 286.20p 481341
16/12/2016 283.90p 286.80p 282.50p 286.80p 478587
15/12/2016 287.90p 287.90p 282.60p 284.20p 609791
14/12/2016 286.90p 288.16p 285.04p 287.00p 413344
13/12/2016 281.40p 288.30p 281.40p 288.30p 373785
12/12/2016 284.00p 284.00p 279.40p 282.00p 462329
09/12/2016 282.00p 283.68p 280.43p 282.00p 412058
08/12/2016 282.30p 283.00p 280.07p 282.00p 478173
07/12/2016 278.00p 283.00p 276.60p 282.20p 441941
06/12/2016 274.80p 278.79p 274.00p 275.80p 366103
05/12/2016 279.00p 280.00p 275.00p 275.10p 313181
02/12/2016 277.30p 279.00p 274.00p 278.20p 300305
01/12/2016 284.50p 284.50p 276.50p 278.90p 367303
30/11/2016 287.00p 289.40p 283.50p 286.50p 256303
29/11/2016 285.00p 287.00p 280.97p 287.00p 466554
28/11/2016 287.00p 287.00p 280.50p 283.00p 471198
25/11/2016 286.00p 287.30p 283.00p 284.90p 486357
24/11/2016 286.00p 286.00p 283.00p 283.00p 520782
23/11/2016 283.70p 285.90p 281.48p 284.50p 247345
22/11/2016 283.30p 286.24p 283.00p 285.50p 573977
21/11/2016 289.60p 289.60p 281.00p 281.10p 475192
18/11/2016 289.30p 289.30p 286.82p 287.00p 273305
17/11/2016 288.40p 289.44p 286.00p 286.50p 368355
16/11/2016 291.70p 292.05p 286.50p 287.30p 245106
15/11/2016 289.10p 292.40p 286.73p 289.30p 328533
14/11/2016 290.10p 291.51p 286.00p 286.80p 399424
11/11/2016 289.00p 290.30p 284.31p 288.30p 345015
10/11/2016 290.10p 301.90p 287.00p 287.90p 583337
09/11/2016 286.60p 294.00p 282.70p 294.00p 449938
08/11/2016 294.00p 295.00p 290.40p 290.90p 183436
07/11/2016 291.80p 295.43p 289.20p 293.90p 413233
04/11/2016 297.40p 297.40p 286.50p 290.80p 454872
03/11/2016 292.90p 299.50p 290.50p 294.50p 677369
02/11/2016 293.10p 293.44p 290.10p 292.00p 558660
01/11/2016 299.60p 301.76p 293.00p 293.00p 310026
31/10/2016 297.00p 299.18p 296.50p 296.60p 416844
28/10/2016 301.80p 303.27p 298.00p 298.80p 558696
27/10/2016 303.30p 307.10p 301.00p 302.10p 414453
26/10/2016 304.50p 305.40p 300.00p 302.60p 482596
25/10/2016 305.30p 306.76p 303.50p 304.10p 607250
24/10/2016 306.90p 307.30p 304.00p 305.50p 210785
21/10/2016 305.50p 307.00p 302.10p 304.20p 375745
20/10/2016 305.70p 308.85p 303.50p 303.90p 376061
19/10/2016 309.00p 309.00p 303.50p 304.00p 373804
18/10/2016 302.00p 309.45p 302.00p 307.90p 368289
17/10/2016 306.50p 307.59p 302.00p 302.20p 1656630
14/10/2016 306.90p 308.04p 303.08p 304.70p 304516
13/10/2016 304.40p 308.15p 303.11p 304.30p 328203
12/10/2016 307.50p 307.85p 300.12p 304.40p 519226
11/10/2016 300.90p 307.10p 299.00p 304.10p 426544
10/10/2016 300.50p 305.70p 299.50p 299.50p 422650
07/10/2016 303.00p 305.90p 300.50p 301.00p 642794
06/10/2016 311.60p 313.80p 301.90p 301.90p 572908
05/10/2016 318.00p 318.27p 310.40p 310.40p 713595
04/10/2016 315.60p 323.00p 313.40p 313.40p 1024778
03/10/2016 310.00p 316.00p 309.95p 314.80p 401132
30/09/2016 310.00p 313.28p 308.86p 313.00p 316091
29/09/2016 315.40p 315.60p 311.00p 311.70p 438926
28/09/2016 308.00p 313.32p 308.00p 311.70p 333392
27/09/2016 309.30p 312.04p 304.52p 308.50p 468518
26/09/2016 315.50p 315.50p 307.00p 309.40p 267867
23/09/2016 313.00p 314.85p 309.60p 312.90p 326982
22/09/2016 313.80p 314.90p 311.00p 313.50p 318175
21/09/2016 312.90p 314.98p 309.50p 311.60p 254734
20/09/2016 312.90p 315.00p 309.00p 310.10p 340014
19/09/2016 312.30p 315.00p 309.04p 310.30p 315614
16/09/2016 312.30p 312.50p 308.57p 311.50p 637307
15/09/2016 316.90p 316.90p 307.40p 308.90p 513205
14/09/2016 315.40p 315.50p 311.50p 311.50p 262521
13/09/2016 315.50p 318.15p 312.80p 312.80p 436522
12/09/2016 314.00p 316.89p 311.50p 313.30p 408428
09/09/2016 318.30p 323.00p 314.00p 314.00p 419276
08/09/2016 315.50p 321.90p 315.50p 321.00p 339002
07/09/2016 315.10p 320.17p 315.10p 317.10p 577143
06/09/2016 319.20p 320.90p 316.90p 320.90p 287372
05/09/2016 319.00p 320.63p 317.00p 319.50p 257457
02/09/2016 316.50p 321.00p 315.60p 317.00p 224961
01/09/2016 314.30p 322.00p 314.00p 316.60p 400758
31/08/2016 314.90p 316.30p 312.10p 314.10p 307357
30/08/2016 317.50p 317.50p 312.00p 314.80p 306447
26/08/2016 313.50p 318.00p 311.00p 313.40p 339104
25/08/2016 316.00p 316.00p 312.90p 315.50p 319560
24/08/2016 315.00p 316.00p 311.21p 316.00p 272829
23/08/2016 313.60p 314.80p 310.10p 314.80p 311753
22/08/2016 312.30p 314.35p 309.50p 310.90p 252211
19/08/2016 309.50p 314.42p 309.50p 313.30p 378444
18/08/2016 306.50p 313.50p 306.50p 313.50p 448810
17/08/2016 304.00p 311.50p 304.00p 311.50p 584922

*Close Price adjusted for both dividends and splits