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
16/03/2016 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
30/10/2015 312.50p 316.00p 311.00p 311.20p 323219
29/10/2015 314.10p 315.98p 312.00p 314.90p 323417
28/10/2015 305.00p 314.30p 304.92p 313.60p 364158
27/10/2015 306.50p 307.86p 303.70p 304.00p 315209
26/10/2015 307.50p 307.70p 304.50p 304.90p 217538
23/10/2015 303.10p 308.00p 303.00p 306.00p 336421
22/10/2015 301.00p 304.60p 301.00p 302.00p 407180
21/10/2015 301.00p 306.00p 300.09p 301.50p 360574
20/10/2015 301.40p 303.40p 299.00p 302.30p 305713
19/10/2015 298.00p 302.00p 297.50p 299.60p 400139
16/10/2015 300.20p 301.60p 297.40p 298.40p 326518
15/10/2015 295.10p 299.50p 295.10p 296.30p 336008
14/10/2015 301.50p 301.50p 295.60p 296.10p 226015
13/10/2015 299.00p 300.75p 297.00p 297.70p 305714
12/10/2015 299.50p 301.81p 298.00p 300.20p 404118
09/10/2015 303.00p 304.30p 298.50p 299.50p 294994
08/10/2015 299.00p 300.94p 298.00p 298.50p 348799
07/10/2015 303.80p 304.80p 299.60p 300.40p 356027
06/10/2015 300.30p 303.90p 300.04p 301.00p 229476
05/10/2015 297.00p 303.00p 297.00p 300.60p 306942
02/10/2015 297.20p 299.00p 294.10p 295.10p 194376
01/10/2015 297.00p 300.60p 292.80p 294.30p 279397
30/09/2015 290.00p 294.63p 289.30p 293.00p 762357
29/09/2015 290.00p 292.11p 285.48p 287.00p 491214
28/09/2015 295.20p 295.20p 291.00p 291.10p 390034
25/09/2015 298.90p 299.86p 294.00p 296.00p 486500
24/09/2015 297.10p 297.30p 289.28p 292.00p 693621
23/09/2015 291.20p 297.00p 290.60p 296.60p 209319
22/09/2015 294.90p 295.05p 290.00p 291.30p 411817
21/09/2015 298.00p 302.46p 294.10p 294.10p 652206
18/09/2015 302.40p 303.90p 296.76p 302.20p 424206
17/09/2015 299.40p 301.50p 297.00p 300.70p 190830
16/09/2015 299.70p 301.00p 297.00p 297.00p 487897
15/09/2015 300.70p 302.90p 297.00p 299.80p 162619
14/09/2015 300.00p 303.16p 298.10p 299.30p 288962
11/09/2015 301.70p 303.30p 300.50p 300.50p 122106
10/09/2015 305.00p 305.00p 300.70p 300.90p 310386
09/09/2015 305.70p 307.40p 303.20p 305.00p 425134
08/09/2015 303.40p 308.00p 302.03p 303.30p 503231
07/09/2015 302.50p 305.00p 301.40p 302.70p 199053
04/09/2015 304.30p 307.06p 300.00p 300.20p 321218
03/09/2015 306.50p 309.40p 305.57p 309.00p 303600
02/09/2015 300.70p 307.70p 299.00p 304.70p 350218
01/09/2015 302.90p 304.42p 298.90p 299.10p 252732
28/08/2015 308.00p 310.50p 304.29p 306.50p 291927
27/08/2015 305.00p 308.50p 302.72p 307.70p 323923
26/08/2015 295.50p 304.00p 294.00p 303.20p 385074
25/08/2015 287.40p 300.96p 285.10p 300.00p 575794
24/08/2015 298.50p 299.40p 279.01p 283.90p 797285
21/08/2015 308.50p 309.13p 302.30p 302.30p 220502
20/08/2015 307.00p 310.20p 307.00p 308.70p 191937
19/08/2015 311.50p 313.35p 308.42p 309.20p 408812
18/08/2015 310.60p 313.62p 309.02p 312.80p 227253
17/08/2015 308.00p 312.00p 308.00p 310.00p 153080
14/08/2015 308.00p 309.90p 306.10p 308.50p 249222
13/08/2015 307.80p 308.50p 303.65p 307.50p 318567
12/08/2015 309.70p 312.96p 304.00p 304.30p 235722
11/08/2015 311.00p 314.00p 309.60p 309.60p 227507
10/08/2015 311.20p 314.00p 308.90p 312.70p 312139
07/08/2015 311.00p 311.00p 306.20p 306.50p 304964
06/08/2015 307.00p 311.00p 305.54p 310.30p 421230
05/08/2015 302.30p 308.00p 299.56p 307.70p 392764
04/08/2015 299.40p 302.98p 299.20p 302.20p 228994
03/08/2015 296.90p 302.40p 296.90p 299.70p 163078
31/07/2015 298.10p 301.09p 296.43p 300.00p 221114
30/07/2015 300.70p 300.70p 296.30p 297.50p 293267
29/07/2015 298.60p 300.06p 297.60p 297.60p 446355
28/07/2015 298.40p 300.87p 297.50p 297.60p 269518
27/07/2015 302.90p 302.90p 297.79p 299.00p 192982
24/07/2015 303.90p 304.00p 300.06p 300.60p 170677
23/07/2015 300.10p 303.00p 300.07p 300.60p 222221
22/07/2015 303.30p 303.30p 300.54p 300.70p 223492
21/07/2015 304.90p 305.66p 302.00p 302.10p 211403
20/07/2015 303.60p 306.69p 302.82p 304.00p 299492
17/07/2015 304.30p 307.00p 303.35p 305.00p 342736
16/07/2015 304.60p 306.02p 302.30p 305.40p 291917
15/07/2015 304.50p 306.00p 302.87p 304.60p 295646
14/07/2015 304.80p 305.00p 300.80p 304.90p 158383
13/07/2015 301.00p 304.00p 299.70p 303.90p 334114
10/07/2015 294.00p 298.20p 293.00p 297.90p 484701
09/07/2015 291.50p 295.64p 289.86p 295.00p 310610
08/07/2015 287.40p 291.90p 287.40p 291.80p 272623
07/07/2015 289.90p 291.96p 287.30p 287.80p 300141
06/07/2015 292.00p 292.20p 287.00p 287.10p 250983
03/07/2015 292.70p 294.68p 292.00p 292.00p 232698
02/07/2015 292.50p 295.00p 292.50p 294.30p 340832
01/07/2015 290.00p 295.00p 290.00p 295.00p 412311
30/06/2015 285.50p 292.00p 280.92p 291.10p 444430
29/06/2015 290.00p 292.00p 285.50p 286.00p 279317
26/06/2015 296.90p 296.90p 291.50p 293.50p 234244
25/06/2015 298.00p 298.55p 295.10p 296.40p 231443
24/06/2015 302.90p 303.00p 300.30p 302.40p 194581
23/06/2015 299.40p 301.50p 297.50p 301.30p 245216
22/06/2015 297.00p 299.40p 296.10p 299.30p 310653
19/06/2015 295.60p 295.80p 293.00p 295.80p 416999
18/06/2015 297.70p 298.23p 292.00p 293.20p 400677
17/06/2015 299.50p 301.57p 296.00p 297.00p 397082
16/06/2015 302.40p 303.80p 298.00p 298.70p 256775
15/06/2015 307.00p 307.00p 302.00p 302.00p 333227
12/06/2015 310.00p 310.00p 304.60p 307.00p 314376
11/06/2015 301.60p 310.80p 300.12p 310.00p 560117
10/06/2015 300.50p 303.20p 298.50p 303.20p 347509
09/06/2015 299.70p 301.20p 298.60p 300.00p 405863
08/06/2015 302.30p 303.76p 300.10p 301.00p 373002
05/06/2015 307.00p 307.00p 301.20p 303.60p 330085

*Close Price adjusted for both dividends and splits