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
04/06/2015 307.60p 308.72p 301.84p 305.20p 380768
03/06/2015 308.50p 309.90p 307.00p 308.00p 523855
02/06/2015 311.90p 312.00p 307.76p 309.50p 257005
01/06/2015 310.30p 313.00p 308.50p 313.00p 343165
29/05/2015 312.50p 314.10p 308.10p 309.00p 373257
28/05/2015 313.00p 314.10p 311.00p 311.10p 341755
27/05/2015 310.50p 314.53p 310.50p 314.20p 247221
26/05/2015 315.00p 315.87p 311.00p 311.90p 312884
22/05/2015 315.50p 316.50p 313.00p 313.00p 309275
21/05/2015 315.20p 317.05p 313.99p 314.50p 277422
20/05/2015 318.40p 318.50p 314.61p 316.00p 290055
19/05/2015 314.00p 318.00p 314.00p 317.90p 472747
18/05/2015 313.10p 314.50p 311.00p 312.10p 245617
15/05/2015 310.00p 314.00p 310.00p 311.90p 374557
14/05/2015 310.00p 310.00p 306.00p 308.60p 375902
13/05/2015 308.00p 309.58p 306.00p 307.40p 377176
12/05/2015 309.50p 310.00p 302.00p 306.50p 371872
11/05/2015 315.50p 316.00p 309.02p 309.50p 610460
08/05/2015 297.00p 315.00p 297.00p 314.90p 875597
07/05/2015 295.80p 296.20p 291.00p 295.20p 324775
06/05/2015 298.20p 298.30p 293.80p 294.20p 319751
05/05/2015 293.80p 298.50p 293.80p 296.50p 1090034
01/05/2015 297.00p 300.34p 294.80p 294.80p 317024
30/04/2015 303.60p 303.68p 297.70p 298.20p 390801
29/04/2015 305.00p 306.10p 301.00p 301.00p 554612
28/04/2015 308.80p 309.42p 301.34p 306.00p 490948
27/04/2015 311.60p 311.60p 307.99p 309.80p 1152649
24/04/2015 314.10p 314.40p 308.10p 310.00p 600223
23/04/2015 317.50p 317.50p 312.80p 313.90p 321556
22/04/2015 321.00p 321.33p 316.10p 316.20p 329214
21/04/2015 319.80p 321.50p 317.60p 318.70p 348259
20/04/2015 316.80p 321.10p 316.80p 319.60p 292906
17/04/2015 321.50p 321.50p 317.00p 320.10p 254715
16/04/2015 324.00p 324.00p 319.50p 319.80p 533537
15/04/2015 323.90p 324.00p 321.50p 322.30p 332509
14/04/2015 322.10p 325.00p 320.90p 323.30p 369107
13/04/2015 321.90p 323.70p 319.70p 322.80p 434993
10/04/2015 317.90p 321.40p 317.80p 321.40p 415235
09/04/2015 319.40p 321.70p 317.90p 321.70p 316459
08/04/2015 314.00p 322.00p 313.04p 319.60p 592326
07/04/2015 311.80p 316.50p 309.20p 315.90p 592330
02/04/2015 312.10p 312.50p 308.00p 311.00p 338831
01/04/2015 307.80p 311.79p 306.00p 309.30p 606105
31/03/2015 310.80p 312.98p 307.21p 310.50p 592265
30/03/2015 306.00p 311.00p 305.99p 310.00p 590811
27/03/2015 307.00p 307.00p 305.00p 306.70p 517230
26/03/2015 315.00p 315.00p 305.00p 305.50p 642935
25/03/2015 320.70p 323.37p 313.00p 313.10p 489710
24/03/2015 320.90p 323.20p 320.00p 320.50p 530626
23/03/2015 322.80p 325.00p 320.00p 320.80p 571752
20/03/2015 319.70p 324.00p 316.70p 324.00p 667185
19/03/2015 314.50p 319.60p 311.52p 319.00p 414124
18/03/2015 310.60p 313.00p 309.00p 311.50p 433791
17/03/2015 308.40p 311.00p 306.77p 310.80p 504935
16/03/2015 300.00p 308.70p 297.92p 307.60p 683173
13/03/2015 295.00p 299.50p 294.05p 299.20p 667171
12/03/2015 292.10p 295.70p 289.36p 293.80p 776331
11/03/2015 297.50p 297.80p 287.60p 291.70p 918093
10/03/2015 307.00p 307.80p 295.10p 296.00p 717633
09/03/2015 313.00p 316.86p 307.10p 307.20p 539566
06/03/2015 313.50p 317.00p 313.10p 314.60p 467409
05/03/2015 315.00p 315.00p 313.00p 314.00p 362529
04/03/2015 317.50p 317.50p 312.58p 314.00p 281560
03/03/2015 321.50p 321.70p 315.00p 315.20p 590864
02/03/2015 320.00p 321.50p 318.34p 320.60p 437301
27/02/2015 319.10p 319.50p 316.33p 318.00p 375227
26/02/2015 317.00p 318.58p 315.70p 315.70p 294035
25/02/2015 317.30p 319.40p 317.00p 317.50p 386632
24/02/2015 317.50p 319.30p 315.73p 317.20p 337675
23/02/2015 313.50p 317.50p 313.50p 316.90p 370782
20/02/2015 308.90p 313.50p 308.00p 313.50p 483378
19/02/2015 306.30p 308.26p 305.00p 307.60p 452232
18/02/2015 311.40p 314.50p 306.40p 306.40p 614046
17/02/2015 313.50p 314.50p 308.80p 311.50p 311771
16/02/2015 308.60p 312.00p 308.30p 310.90p 360654
13/02/2015 304.30p 312.00p 301.84p 309.00p 393642
12/02/2015 298.00p 304.00p 297.01p 303.50p 628676
11/02/2015 300.00p 300.00p 295.47p 297.80p 460244
10/02/2015 301.50p 303.08p 296.04p 298.00p 626892
09/02/2015 307.50p 308.84p 301.50p 301.50p 409587
06/02/2015 308.40p 309.80p 306.60p 309.80p 383745
05/02/2015 308.50p 309.49p 306.50p 309.00p 359462
04/02/2015 311.80p 312.00p 308.60p 309.50p 432602
03/02/2015 311.00p 311.80p 308.00p 311.00p 415492
02/02/2015 311.90p 311.90p 307.00p 308.00p 291166
30/01/2015 312.50p 312.50p 308.10p 308.10p 289418
29/01/2015 306.50p 311.50p 304.00p 311.50p 423743
28/01/2015 311.00p 311.00p 307.00p 307.80p 197272
27/01/2015 309.70p 311.00p 307.10p 307.60p 371103
26/01/2015 311.30p 312.99p 309.60p 310.40p 568720
23/01/2015 307.00p 313.50p 305.26p 313.50p 498273
22/01/2015 299.20p 307.00p 298.42p 307.00p 424691
21/01/2015 296.80p 299.20p 296.00p 298.70p 274450
20/01/2015 292.00p 298.00p 291.44p 295.50p 355957
19/01/2015 288.50p 292.50p 288.50p 291.60p 455778
16/01/2015 288.00p 290.00p 285.20p 289.00p 279859
15/01/2015 287.00p 287.50p 285.10p 286.90p 339175
14/01/2015 284.70p 287.20p 284.45p 286.10p 239430
13/01/2015 285.50p 288.90p 284.50p 287.00p 423366
12/01/2015 285.00p 286.09p 283.91p 284.10p 380702
09/01/2015 284.90p 285.10p 283.50p 284.70p 393164
08/01/2015 281.40p 285.80p 281.40p 285.80p 359339
07/01/2015 279.00p 282.33p 278.50p 281.20p 313219
06/01/2015 281.00p 281.50p 278.70p 280.30p 351417
05/01/2015 281.40p 283.11p 281.30p 282.10p 263596
02/01/2015 281.80p 283.51p 279.70p 281.90p 279712
31/12/2014 282.00p 284.50p 282.00p 284.50p 49522
30/12/2014 284.00p 285.30p 282.20p 283.30p 178806
29/12/2014 284.00p 285.00p 284.00p 284.20p 78055
24/12/2014 283.50p 285.47p 282.38p 284.90p 209008
23/12/2014 279.10p 283.50p 279.10p 283.50p 379277
22/12/2014 281.40p 281.57p 279.10p 281.50p 174000
19/12/2014 278.20p 281.00p 275.72p 278.60p 623296
18/12/2014 276.00p 277.50p 273.72p 277.50p 308909
17/12/2014 274.50p 275.00p 273.30p 274.90p 197828
16/12/2014 273.10p 276.90p 273.00p 276.70p 369264
15/12/2014 275.00p 276.90p 273.00p 273.20p 413674
12/12/2014 277.50p 278.85p 275.00p 275.00p 295123
11/12/2014 277.90p 279.92p 277.60p 278.20p 211263
10/12/2014 280.00p 281.80p 277.60p 280.50p 356455
09/12/2014 278.00p 280.00p 276.00p 277.80p 381714
08/12/2014 279.20p 281.00p 278.59p 280.60p 382085
05/12/2014 280.40p 280.95p 279.17p 280.10p 215935
04/12/2014 278.00p 280.50p 278.00p 280.10p 229378
03/12/2014 280.60p 283.20p 280.60p 283.20p 322564
02/12/2014 277.50p 281.80p 277.50p 281.80p 320876
01/12/2014 277.00p 280.50p 276.65p 279.10p 206787
28/11/2014 274.50p 280.00p 274.50p 279.10p 369205
27/11/2014 272.30p 276.40p 271.10p 276.00p 287122
26/11/2014 272.00p 273.00p 270.50p 272.30p 303125
25/11/2014 272.00p 272.00p 269.94p 271.80p 318787
24/11/2014 269.70p 271.60p 269.33p 271.00p 380698
21/11/2014 267.00p 271.90p 267.00p 269.70p 362615
20/11/2014 268.00p 269.43p 267.00p 269.10p 262458
19/11/2014 266.00p 268.00p 265.97p 268.00p 372230
18/11/2014 264.50p 266.90p 264.00p 266.90p 425244
17/11/2014 263.00p 265.50p 263.00p 265.40p 276152
14/11/2014 266.50p 266.50p 264.10p 266.00p 292091
13/11/2014 265.00p 266.50p 264.00p 266.10p 383859
12/11/2014 265.00p 265.97p 263.00p 263.40p 297743
11/11/2014 262.50p 266.00p 262.45p 265.90p 398319
10/11/2014 264.40p 264.40p 261.80p 263.60p 427020
07/11/2014 263.00p 264.71p 260.70p 263.10p 511559
06/11/2014 264.10p 265.27p 263.50p 264.90p 259325
05/11/2014 262.50p 266.94p 262.20p 265.20p 576514
04/11/2014 261.70p 264.27p 261.50p 262.40p 512347
03/11/2014 264.00p 265.00p 262.00p 264.80p 297844
31/10/2014 258.50p 264.70p 257.60p 264.70p 482298
30/10/2014 257.20p 258.02p 253.40p 257.50p 442147
29/10/2014 255.40p 258.10p 255.40p 258.00p 259198
28/10/2014 254.40p 256.00p 254.00p 255.60p 225104
27/10/2014 251.90p 254.15p 251.90p 253.50p 365786
24/10/2014 251.00p 252.40p 250.15p 251.90p 380285
23/10/2014 250.00p 251.00p 247.25p 250.90p 216130
22/10/2014 249.50p 251.00p 248.50p 250.00p 410563
21/10/2014 247.20p 251.00p 245.20p 251.00p 285180
20/10/2014 245.50p 247.00p 244.00p 247.00p 321894
17/10/2014 237.30p 246.00p 237.30p 245.20p 368320
16/10/2014 240.50p 240.50p 232.40p 238.30p 588596
15/10/2014 245.00p 245.00p 239.20p 239.50p 275141
14/10/2014 240.00p 245.96p 237.80p 244.70p 560303
13/10/2014 245.50p 245.50p 240.50p 240.50p 454622
10/10/2014 245.10p 246.54p 243.10p 243.10p 286496
09/10/2014 249.70p 249.70p 245.10p 246.00p 249181
08/10/2014 249.20p 249.68p 245.00p 246.00p 335923
07/10/2014 250.50p 251.50p 249.00p 250.50p 229520
06/10/2014 252.00p 252.83p 250.20p 250.40p 295855
03/10/2014 250.70p 252.40p 248.16p 252.40p 243804
02/10/2014 251.30p 252.00p 247.00p 247.00p 372887
01/10/2014 254.40p 255.74p 250.00p 250.10p 219453
30/09/2014 257.50p 257.50p 254.10p 254.40p 232671
29/09/2014 257.00p 257.50p 256.00p 256.60p 164911
26/09/2014 256.00p 257.50p 256.00p 256.60p 177451
25/09/2014 259.00p 259.50p 256.30p 256.30p 234135
24/09/2014 259.00p 260.00p 257.00p 259.00p 286316
23/09/2014 260.00p 260.32p 255.36p 257.60p 536346
22/09/2014 262.40p 262.68p 259.34p 260.40p 249740
19/09/2014 255.10p 262.00p 255.10p 261.40p 656691
18/09/2014 256.50p 256.84p 255.00p 256.40p 218929
17/09/2014 257.00p 259.40p 255.00p 255.00p 430620
16/09/2014 259.60p 261.13p 257.00p 257.50p 467082
15/09/2014 264.00p 267.00p 259.20p 259.60p 484707
12/09/2014 266.60p 267.00p 264.55p 265.40p 365564
11/09/2014 267.50p 267.55p 264.00p 265.00p 209400
10/09/2014 265.00p 267.10p 264.70p 265.00p 268255
09/09/2014 268.40p 268.40p 265.21p 265.60p 282272
08/09/2014 269.70p 270.67p 266.00p 266.50p 398372
05/09/2014 270.50p 270.50p 268.50p 269.90p 249243
04/09/2014 266.90p 270.50p 266.79p 270.40p 238684
03/09/2014 266.80p 268.90p 266.71p 267.20p 257528
02/09/2014 268.10p 269.50p 266.50p 266.90p 305354
01/09/2014 267.80p 269.50p 267.00p 268.60p 346448
29/08/2014 268.60p 269.97p 267.00p 268.00p 210594
28/08/2014 268.50p 270.60p 268.00p 268.70p 277960
27/08/2014 267.80p 270.90p 266.00p 269.90p 348898
26/08/2014 265.80p 268.00p 264.50p 268.00p 430696
22/08/2014 265.00p 266.00p 264.83p 266.00p 314268
21/08/2014 264.50p 265.95p 263.60p 265.70p 378261
20/08/2014 262.10p 263.76p 262.10p 263.30p 327791
19/08/2014 262.00p 263.90p 261.80p 263.70p 312403

*Close Price adjusted for both dividends and splits