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
16/08/2016 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
16/03/2016 289.00p 294.00p 288.98p 293.00p 598320
15/03/2016 291.80p 292.00p 290.00p 290.00p 388066
14/03/2016 289.10p 293.30p 287.69p 290.00p 413602
11/03/2016 282.00p 289.57p 278.25p 288.30p 726565
10/03/2016 279.00p 282.89p 277.04p 278.00p 414927
09/03/2016 276.20p 279.00p 274.40p 279.00p 395283
08/03/2016 278.00p 279.94p 274.40p 274.40p 454000
07/03/2016 282.00p 286.90p 279.40p 279.40p 305131
04/03/2016 283.70p 286.50p 283.10p 283.10p 423270
03/03/2016 283.00p 285.40p 280.70p 283.40p 309256
02/03/2016 279.90p 284.20p 279.50p 279.50p 368290
01/03/2016 277.00p 282.19p 277.00p 279.10p 417611
29/02/2016 278.00p 282.19p 276.50p 277.60p 377241
26/02/2016 280.00p 282.00p 277.29p 280.00p 353269
25/02/2016 274.90p 277.58p 274.06p 274.80p 335003
24/02/2016 274.40p 275.10p 271.00p 272.50p 556779
23/02/2016 277.40p 279.65p 272.00p 274.50p 419098
22/02/2016 275.20p 279.90p 274.75p 277.00p 379097
19/02/2016 274.60p 275.68p 272.20p 274.50p 242634
18/02/2016 278.10p 278.10p 271.40p 271.40p 321720
17/02/2016 273.10p 276.50p 270.00p 275.90p 272973
16/02/2016 268.00p 274.20p 268.00p 268.10p 343883
15/02/2016 267.50p 272.50p 267.16p 268.00p 482346
12/02/2016 263.00p 267.90p 263.00p 264.00p 404032
11/02/2016 266.20p 268.33p 261.00p 262.50p 524938
10/02/2016 261.60p 270.00p 260.02p 265.70p 485184
09/02/2016 274.90p 274.90p 258.32p 260.20p 538150
08/02/2016 280.00p 281.00p 272.00p 272.50p 237571
05/02/2016 276.00p 282.90p 276.00p 276.00p 367509
04/02/2016 281.20p 281.90p 277.20p 277.20p 294678
03/02/2016 284.50p 284.50p 273.50p 273.50p 434792
02/02/2016 287.80p 288.40p 281.50p 283.80p 318118
01/02/2016 284.10p 287.70p 284.00p 286.80p 241172
29/01/2016 278.00p 287.40p 278.00p 284.90p 326320
28/01/2016 278.00p 281.80p 278.00p 279.10p 187659
27/01/2016 273.50p 280.50p 272.70p 278.20p 429236
26/01/2016 270.70p 275.90p 270.22p 274.20p 249941
25/01/2016 272.70p 274.90p 270.80p 273.60p 242078
22/01/2016 266.00p 273.45p 266.00p 273.40p 389397
21/01/2016 265.00p 268.65p 264.00p 265.30p 443909
20/01/2016 274.00p 274.41p 263.00p 263.10p 460393
19/01/2016 284.50p 285.00p 277.00p 278.00p 291553
18/01/2016 280.90p 284.90p 277.10p 277.70p 328364
15/01/2016 294.00p 294.00p 280.30p 282.40p 265821
14/01/2016 291.50p 293.43p 287.60p 288.00p 251792
13/01/2016 294.90p 298.83p 293.00p 293.80p 236427
12/01/2016 293.20p 298.20p 291.70p 296.60p 304983
11/01/2016 294.00p 294.40p 289.30p 294.40p 318901
08/01/2016 289.00p 294.16p 289.00p 292.50p 530905
07/01/2016 290.00p 295.94p 288.00p 288.80p 358377
06/01/2016 295.50p 299.24p 294.80p 297.00p 277565
05/01/2016 294.10p 297.50p 294.00p 295.20p 273778
04/01/2016 297.30p 301.31p 294.00p 295.20p 295227
31/12/2015 300.30p 304.00p 300.30p 301.30p 131787
30/12/2015 307.00p 307.00p 299.20p 299.20p 214141
29/12/2015 304.00p 306.80p 300.97p 305.10p 236267
24/12/2015 298.20p 303.00p 298.20p 303.00p 111832
23/12/2015 295.50p 302.65p 295.50p 302.10p 278453
22/12/2015 294.90p 300.50p 293.30p 299.00p 552428
21/12/2015 291.00p 294.00p 287.22p 292.70p 374421
18/12/2015 287.10p 291.90p 284.20p 291.90p 594505
17/12/2015 284.40p 290.00p 282.46p 285.00p 306554
16/12/2015 282.70p 285.40p 281.00p 282.60p 375413
15/12/2015 282.80p 284.55p 281.10p 282.50p 435400
14/12/2015 285.10p 286.76p 281.00p 282.90p 285284
11/12/2015 290.00p 290.00p 282.07p 284.00p 316618
10/12/2015 290.00p 290.10p 287.48p 288.40p 163369
09/12/2015 292.00p 294.70p 284.70p 289.10p 343709
08/12/2015 296.00p 296.00p 289.00p 292.00p 364835
07/12/2015 290.10p 296.00p 290.08p 290.40p 519565
04/12/2015 293.60p 295.00p 290.00p 290.00p 432516
03/12/2015 301.00p 303.09p 294.80p 294.90p 346289
02/12/2015 302.80p 304.90p 300.74p 303.40p 291771
01/12/2015 297.00p 303.00p 297.00p 302.50p 349570
30/11/2015 299.00p 300.95p 296.50p 297.50p 236550
27/11/2015 299.80p 300.90p 296.00p 297.50p 193149
26/11/2015 293.80p 300.90p 293.68p 300.90p 466418
25/11/2015 288.90p 295.90p 287.00p 294.20p 375547
24/11/2015 286.50p 288.08p 281.10p 286.80p 504259
23/11/2015 289.00p 289.00p 283.10p 283.10p 326375
20/11/2015 286.50p 287.90p 285.00p 286.00p 347101
19/11/2015 289.00p 290.06p 285.80p 285.80p 294652
18/11/2015 290.30p 291.76p 288.00p 288.20p 313543
17/11/2015 293.50p 293.50p 291.00p 291.70p 424882
16/11/2015 294.40p 294.40p 288.50p 290.70p 261898
13/11/2015 295.10p 295.10p 290.40p 293.30p 300539
12/11/2015 301.00p 301.00p 293.22p 294.20p 276690
11/11/2015 302.00p 302.00p 297.48p 299.00p 255480
10/11/2015 303.50p 303.50p 296.43p 299.00p 472737
09/11/2015 309.30p 309.30p 300.00p 301.00p 403901
06/11/2015 309.90p 309.90p 302.20p 303.70p 337008
05/11/2015 310.50p 310.90p 305.00p 306.20p 493368
04/11/2015 308.00p 311.70p 306.20p 308.00p 371115
03/11/2015 311.00p 312.90p 308.30p 308.30p 419702
02/11/2015 314.10p 314.50p 310.05p 310.70p 235635

*Close Price adjusted for both dividends and splits