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
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
16/08/2016 310.10p 310.40p 304.80p 305.20p 415078
15/08/2016 309.40p 311.20p 306.80p 309.20p 317436
12/08/2016 311.90p 311.90p 307.76p 309.60p 209348
11/08/2016 306.00p 312.13p 306.00p 310.00p 449520
10/08/2016 312.00p 312.00p 307.00p 310.40p 372864
09/08/2016 307.90p 312.00p 304.10p 311.60p 311329
08/08/2016 309.30p 311.30p 305.05p 306.10p 614017
05/08/2016 299.00p 308.00p 297.20p 307.00p 1522236
04/08/2016 290.00p 299.60p 290.00p 298.70p 3449561
03/08/2016 290.10p 295.34p 288.50p 289.80p 308991
02/08/2016 294.60p 298.80p 290.30p 291.40p 428079
01/08/2016 297.00p 300.22p 294.10p 296.00p 359644
29/07/2016 296.30p 301.50p 296.00p 298.00p 269829
28/07/2016 300.10p 302.62p 294.50p 299.50p 1301421
27/07/2016 291.50p 300.86p 291.50p 297.30p 423092
26/07/2016 294.30p 297.21p 292.40p 295.30p 305751
25/07/2016 294.00p 295.00p 289.60p 294.80p 309881
22/07/2016 293.40p 296.00p 289.37p 290.80p 387748
21/07/2016 291.60p 292.70p 284.00p 290.40p 376794
20/07/2016 285.00p 293.20p 285.00p 290.00p 437977
19/07/2016 290.30p 291.06p 285.00p 285.00p 502901
18/07/2016 294.60p 297.24p 287.50p 288.20p 344922
15/07/2016 292.00p 292.69p 287.40p 287.40p 204711
14/07/2016 287.50p 296.40p 286.50p 291.10p 458877
13/07/2016 287.60p 290.60p 282.06p 287.50p 521686
12/07/2016 288.00p 293.50p 284.97p 288.40p 762067
11/07/2016 275.00p 292.93p 275.00p 292.80p 809718
08/07/2016 270.90p 280.00p 265.70p 275.10p 851279
07/07/2016 257.50p 273.50p 257.50p 266.70p 560121
06/07/2016 258.50p 261.00p 253.60p 260.50p 1269041
05/07/2016 267.10p 271.08p 256.50p 261.10p 1572446
04/07/2016 285.70p 286.20p 265.00p 272.50p 789770
01/07/2016 287.60p 288.00p 278.66p 280.50p 531585
30/06/2016 281.00p 286.50p 278.90p 282.00p 1081735
29/06/2016 273.00p 286.50p 270.30p 285.00p 998451
28/06/2016 248.90p 270.00p 245.00p 265.00p 1361374
27/06/2016 267.00p 270.17p 241.70p 241.70p 1335496
24/06/2016 287.20p 288.13p 257.30p 276.30p 1401205
23/06/2016 297.20p 307.00p 297.20p 306.50p 622990
22/06/2016 299.80p 307.50p 295.42p 307.50p 469436
21/06/2016 294.00p 299.90p 289.20p 299.90p 700661
20/06/2016 285.00p 293.94p 284.00p 293.70p 466186
17/06/2016 278.50p 283.50p 278.50p 283.00p 629664
16/06/2016 287.00p 287.00p 276.70p 276.70p 572338
15/06/2016 289.00p 289.00p 283.60p 286.90p 471369
14/06/2016 298.00p 298.00p 284.10p 285.20p 606017
13/06/2016 295.50p 300.00p 294.00p 294.70p 403502
10/06/2016 298.00p 302.90p 297.40p 302.90p 322844
09/06/2016 298.10p 303.00p 297.70p 303.00p 312465
08/06/2016 299.20p 302.90p 298.00p 299.90p 376568
07/06/2016 300.50p 303.00p 297.60p 298.00p 284949
06/06/2016 302.00p 302.76p 297.10p 297.90p 433100
03/06/2016 296.60p 300.00p 295.88p 296.40p 358233
02/06/2016 297.50p 300.01p 296.00p 296.00p 440178
01/06/2016 299.80p 303.40p 296.13p 299.10p 377840
31/05/2016 302.90p 303.60p 299.38p 302.20p 408674
27/05/2016 300.90p 302.64p 298.78p 302.50p 378858
26/05/2016 297.00p 302.00p 297.00p 300.70p 240540
25/05/2016 300.00p 302.00p 297.23p 301.90p 404202
24/05/2016 296.40p 299.80p 291.68p 299.80p 647766
23/05/2016 295.90p 297.00p 293.10p 295.80p 298639
20/05/2016 294.60p 295.55p 293.00p 294.60p 250650
19/05/2016 292.70p 293.00p 291.00p 292.50p 394307
18/05/2016 294.40p 295.00p 293.02p 295.00p 461906
17/05/2016 292.80p 296.00p 289.00p 295.40p 462160
16/05/2016 290.70p 291.00p 288.00p 291.00p 306595
13/05/2016 293.70p 294.60p 283.43p 289.80p 764133
12/05/2016 292.10p 295.11p 291.50p 292.80p 361809
11/05/2016 294.00p 298.00p 292.00p 292.80p 375262
10/05/2016 298.70p 299.00p 294.00p 295.20p 342532
09/05/2016 296.30p 297.61p 293.95p 296.00p 286305
06/05/2016 294.50p 294.80p 292.00p 293.50p 251459
05/05/2016 297.00p 297.90p 292.61p 293.70p 339460
04/05/2016 298.00p 298.00p 293.60p 294.30p 403094
03/05/2016 298.00p 299.50p 294.40p 297.60p 383687
29/04/2016 299.10p 301.93p 295.10p 297.00p 300506
28/04/2016 301.20p 303.40p 299.00p 301.20p 290767
27/04/2016 304.10p 304.10p 299.78p 301.80p 356232
26/04/2016 300.90p 304.40p 299.25p 302.70p 318008
25/04/2016 297.90p 303.00p 295.28p 302.10p 577761
22/04/2016 301.10p 303.27p 297.00p 297.30p 481407
21/04/2016 302.10p 305.28p 301.52p 302.90p 417261
20/04/2016 305.80p 307.40p 302.10p 304.30p 318734
19/04/2016 303.30p 308.00p 301.49p 305.50p 397438
18/04/2016 303.60p 304.00p 300.00p 302.00p 245849
15/04/2016 308.20p 308.20p 301.80p 301.80p 447802
14/04/2016 308.80p 309.50p 304.20p 304.20p 423161
13/04/2016 308.80p 308.98p 305.00p 306.90p 572235
12/04/2016 307.70p 309.30p 302.90p 302.90p 498475
11/04/2016 309.80p 309.80p 305.10p 305.80p 395530
08/04/2016 304.50p 309.70p 302.64p 307.50p 468089
07/04/2016 301.00p 305.15p 299.70p 303.90p 725591
06/04/2016 293.50p 302.50p 292.37p 302.00p 558903
05/04/2016 294.00p 296.30p 292.82p 293.20p 429881
04/04/2016 295.00p 296.01p 292.95p 295.40p 476874
01/04/2016 296.00p 298.90p 293.00p 294.00p 398696
31/03/2016 298.20p 299.00p 295.03p 297.50p 385515
30/03/2016 299.00p 299.20p 295.00p 296.90p 536153
29/03/2016 295.40p 297.00p 294.51p 295.80p 601737
24/03/2016 295.50p 298.00p 293.30p 293.30p 624480
23/03/2016 298.10p 299.00p 295.90p 297.60p 538288
22/03/2016 296.90p 298.50p 293.00p 296.40p 543404
21/03/2016 294.30p 296.41p 293.00p 296.00p 497776
18/03/2016 295.00p 297.00p 292.78p 295.80p 668230
17/03/2016 292.00p 294.55p 291.00p 293.90p 254312

*Close Price adjusted for both dividends and splits