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
18/08/2014 263.00p 263.00p 260.10p 262.00p 315318
15/08/2014 258.90p 261.74p 257.36p 261.50p 258717
14/08/2014 256.00p 259.00p 255.28p 258.80p 378870
13/08/2014 254.00p 257.00p 252.60p 256.70p 324012
12/08/2014 253.00p 254.98p 252.70p 253.20p 422567
11/08/2014 249.10p 255.00p 249.10p 254.80p 507679
08/08/2014 251.10p 252.00p 248.60p 251.10p 367389
07/08/2014 250.00p 252.00p 248.80p 250.90p 357957
06/08/2014 254.10p 255.50p 247.00p 250.20p 413937
05/08/2014 254.00p 256.00p 253.20p 254.20p 317166
04/08/2014 253.60p 254.87p 253.00p 253.20p 223072
01/08/2014 256.00p 256.76p 235.10p 253.20p 261297
31/07/2014 257.30p 258.25p 254.50p 256.00p 233153
30/07/2014 257.50p 258.50p 255.50p 255.60p 244788
29/07/2014 255.00p 258.50p 255.00p 257.50p 376790
28/07/2014 256.50p 257.20p 255.00p 255.00p 488471
25/07/2014 258.50p 258.50p 255.50p 256.50p 314873
24/07/2014 257.00p 258.40p 255.50p 255.50p 399395
23/07/2014 257.00p 257.00p 255.50p 256.50p 215757
22/07/2014 252.70p 257.06p 251.50p 256.50p 746939
21/07/2014 252.00p 253.02p 250.10p 251.80p 472438
18/07/2014 251.70p 253.10p 251.10p 252.00p 429265
17/07/2014 251.00p 253.40p 251.00p 253.10p 635294
16/07/2014 251.80p 253.40p 250.64p 253.40p 563229
15/07/2014 253.50p 254.54p 250.10p 250.50p 369378
14/07/2014 254.30p 254.90p 252.80p 252.80p 365290
11/07/2014 250.90p 254.00p 250.90p 252.90p 776801
10/07/2014 255.00p 255.00p 250.00p 252.50p 423579
09/07/2014 255.70p 257.80p 253.00p 253.00p 323440
08/07/2014 260.10p 260.88p 255.50p 257.80p 583988
07/07/2014 264.40p 264.90p 260.50p 260.50p 389664
04/07/2014 263.20p 265.00p 262.97p 264.50p 448361
03/07/2014 260.70p 264.70p 260.05p 264.70p 466348
02/07/2014 259.00p 261.00p 258.79p 260.10p 316735
01/07/2014 256.00p 260.40p 256.00p 260.40p 352048
30/06/2014 257.00p 257.50p 256.11p 257.50p 452831
27/06/2014 255.50p 257.43p 254.95p 256.70p 301862
26/06/2014 247.00p 255.50p 246.50p 255.50p 516742
25/06/2014 247.50p 251.20p 245.50p 247.30p 477690
24/06/2014 251.80p 252.20p 250.50p 251.20p 525610
23/06/2014 251.50p 253.78p 251.50p 251.60p 279095
20/06/2014 254.50p 254.50p 252.00p 252.80p 804728
19/06/2014 256.30p 257.20p 253.00p 253.20p 806565
18/06/2014 259.60p 260.00p 255.40p 255.40p 572240
17/06/2014 255.50p 259.60p 254.70p 257.00p 578968
16/06/2014 258.50p 258.50p 254.10p 254.70p 688978
13/06/2014 265.80p 268.50p 257.10p 257.10p 768273
12/06/2014 266.50p 268.50p 264.60p 268.50p 317715
11/06/2014 271.00p 271.15p 262.00p 266.00p 1053445
10/06/2014 274.00p 274.00p 269.50p 270.00p 369967
09/06/2014 273.70p 274.43p 271.63p 273.50p 391410
06/06/2014 267.00p 274.00p 265.86p 274.00p 538850
05/06/2014 264.10p 266.50p 264.00p 266.30p 298271
04/06/2014 264.20p 266.00p 263.90p 265.00p 355255
03/06/2014 267.40p 267.50p 264.00p 264.00p 254047
02/06/2014 264.70p 268.50p 263.96p 267.50p 540567
30/05/2014 262.00p 265.00p 261.60p 265.00p 493427
29/05/2014 259.50p 263.00p 259.50p 262.70p 313115
28/05/2014 258.20p 261.00p 258.20p 261.00p 423903
27/05/2014 259.00p 260.00p 257.50p 260.00p 367054
23/05/2014 256.40p 259.00p 256.40p 258.90p 379556
22/05/2014 256.10p 259.00p 256.10p 258.70p 278186
21/05/2014 256.10p 259.00p 256.10p 258.90p 339645
20/05/2014 258.60p 259.00p 256.40p 256.40p 402923
19/05/2014 259.90p 259.90p 256.00p 256.20p 333486
16/05/2014 260.00p 260.00p 257.50p 258.10p 487114
15/05/2014 262.00p 262.30p 257.50p 258.00p 601683
14/05/2014 259.90p 262.00p 258.20p 262.00p 434236
13/05/2014 255.50p 260.00p 255.23p 260.00p 609066
12/05/2014 255.00p 256.00p 253.90p 255.70p 511209
09/05/2014 255.00p 255.00p 253.10p 254.60p 484687
08/05/2014 254.30p 255.00p 252.27p 254.80p 452989
07/05/2014 253.00p 254.50p 250.60p 254.50p 317418
06/05/2014 253.00p 253.12p 251.20p 253.00p 406645
02/05/2014 252.90p 252.90p 250.50p 251.60p 301046
01/05/2014 249.40p 252.85p 249.40p 250.50p 361173
30/04/2014 250.60p 253.40p 249.00p 249.10p 363226
29/04/2014 252.70p 253.00p 250.60p 251.50p 346427
28/04/2014 250.40p 252.80p 250.00p 252.00p 339002
25/04/2014 253.00p 253.00p 249.00p 250.10p 548863
24/04/2014 252.10p 253.00p 251.00p 252.20p 314827
23/04/2014 248.10p 253.00p 248.00p 253.00p 344992
22/04/2014 247.00p 250.50p 245.31p 250.50p 412325
17/04/2014 244.70p 247.00p 244.70p 247.00p 197140
16/04/2014 244.90p 246.14p 244.00p 244.30p 308301
15/04/2014 246.00p 247.00p 243.50p 243.50p 363488
14/04/2014 247.10p 248.67p 244.00p 244.00p 374803
11/04/2014 248.50p 251.50p 248.00p 248.20p 278324
10/04/2014 250.50p 251.50p 248.50p 251.50p 528525
09/04/2014 247.90p 249.50p 246.07p 248.50p 366272
08/04/2014 249.50p 251.00p 245.58p 247.90p 482273
07/04/2014 250.00p 252.50p 249.60p 249.60p 510401
04/04/2014 250.50p 253.25p 250.50p 252.50p 419601
03/04/2014 251.50p 253.25p 250.50p 250.80p 517406
02/04/2014 247.00p 252.72p 247.00p 252.70p 1023032
01/04/2014 246.50p 248.50p 245.80p 248.50p 493216
31/03/2014 246.10p 247.59p 244.75p 247.50p 570282
28/03/2014 246.80p 246.90p 244.98p 245.70p 400720
27/03/2014 246.00p 248.79p 246.00p 246.90p 530163
26/03/2014 247.40p 248.50p 246.50p 248.50p 615470
25/03/2014 248.90p 248.90p 246.50p 247.00p 471126
24/03/2014 247.00p 248.80p 244.10p 247.80p 915480
21/03/2014 244.00p 246.90p 244.00p 246.90p 589613
20/03/2014 245.80p 246.40p 244.00p 244.00p 444111
19/03/2014 242.50p 246.40p 242.50p 246.40p 332683
18/03/2014 241.50p 245.00p 240.52p 245.00p 567526
17/03/2014 241.50p 242.50p 240.00p 242.00p 517961
14/03/2014 242.90p 243.00p 240.00p 240.70p 457679
13/03/2014 247.50p 247.50p 243.00p 243.00p 295874
12/03/2014 247.20p 249.00p 244.50p 247.20p 264307
11/03/2014 247.00p 249.00p 246.61p 249.00p 298648
10/03/2014 248.00p 250.02p 246.00p 247.00p 537713
07/03/2014 248.10p 250.46p 247.50p 248.50p 310441
06/03/2014 250.70p 251.09p 247.50p 249.60p 345349
05/03/2014 249.50p 251.50p 248.80p 249.00p 224817
04/03/2014 247.60p 251.50p 244.50p 251.50p 405719
03/03/2014 248.30p 250.70p 244.50p 244.50p 442597
28/02/2014 249.50p 252.00p 249.47p 250.10p 377115
27/02/2014 249.10p 250.80p 248.00p 249.50p 259298
26/02/2014 250.90p 251.00p 249.10p 250.00p 359080
25/02/2014 250.00p 250.50p 247.73p 249.90p 460723
24/02/2014 242.90p 249.60p 242.80p 249.60p 413707
21/02/2014 243.50p 245.00p 243.04p 244.40p 443936
20/02/2014 242.00p 243.50p 240.60p 243.50p 351588
19/02/2014 243.50p 244.50p 243.00p 244.50p 373580
18/02/2014 237.60p 243.60p 237.60p 243.60p 468471
17/02/2014 235.70p 239.30p 235.70p 239.30p 1135508
14/02/2014 236.00p 237.00p 234.80p 237.00p 528664
13/02/2014 234.00p 236.00p 234.00p 236.00p 303071
12/02/2014 234.10p 236.92p 234.10p 236.00p 653670
11/02/2014 233.00p 236.00p 232.85p 236.00p 533752
10/02/2014 230.00p 233.00p 230.00p 233.00p 670561
07/02/2014 230.20p 231.80p 230.00p 231.80p 392731
06/02/2014 231.00p 232.00p 229.33p 232.00p 501210
05/02/2014 233.10p 233.10p 230.00p 231.00p 522509
04/02/2014 232.00p 233.60p 230.60p 230.70p 734123
03/02/2014 232.50p 234.90p 232.50p 232.60p 337052
31/01/2014 234.00p 234.60p 232.50p 233.00p 589038
30/01/2014 232.00p 235.00p 232.00p 234.00p 466095
29/01/2014 235.50p 236.00p 231.90p 235.00p 698164
28/01/2014 233.00p 236.00p 230.30p 235.90p 849774
27/01/2014 231.00p 232.07p 230.15p 230.40p 501833
24/01/2014 239.00p 239.00p 231.70p 233.20p 757526
23/01/2014 239.50p 241.00p 237.50p 238.00p 543966
22/01/2014 240.00p 241.50p 240.00p 240.50p 267452
21/01/2014 239.50p 242.07p 237.80p 240.90p 703580
20/01/2014 236.00p 238.90p 236.00p 238.40p 459509
17/01/2014 239.00p 239.00p 236.00p 238.90p 428255
16/01/2014 238.90p 239.47p 236.33p 236.90p 311447
15/01/2014 237.00p 239.40p 235.50p 239.40p 412977
14/01/2014 235.00p 237.00p 234.93p 237.00p 401283
13/01/2014 234.60p 238.00p 233.99p 238.00p 721751
10/01/2014 229.50p 235.50p 229.50p 235.00p 950046
09/01/2014 227.50p 230.00p 227.50p 229.50p 592417
08/01/2014 228.20p 228.99p 228.20p 228.30p 302588
07/01/2014 228.00p 229.50p 228.00p 228.50p 505584
06/01/2014 224.00p 229.50p 224.00p 229.50p 389814
03/01/2014 224.00p 227.00p 224.00p 227.00p 362682
02/01/2014 226.10p 227.00p 224.60p 224.80p 251661
31/12/2013 224.20p 227.50p 223.50p 226.50p 181637
30/12/2013 222.80p 224.60p 222.80p 223.90p 329154
27/12/2013 223.00p 224.60p 222.95p 224.60p 163955
24/12/2013 222.90p 224.20p 221.78p 223.50p 317337
23/12/2013 221.50p 224.00p 221.50p 224.00p 470161
20/12/2013 223.50p 223.94p 221.80p 223.20p 1358675
19/12/2013 221.50p 223.50p 220.50p 223.50p 460532
18/12/2013 221.50p 222.60p 218.70p 222.40p 952859
17/12/2013 222.30p 222.50p 217.91p 219.20p 459724
16/12/2013 222.40p 222.50p 220.41p 222.40p 279693
13/12/2013 222.40p 222.50p 221.60p 221.90p 423149
12/12/2013 221.50p 222.50p 220.72p 221.60p 265450
11/12/2013 219.50p 222.50p 219.50p 222.50p 470209
10/12/2013 223.00p 223.00p 218.00p 220.00p 585814
09/12/2013 222.10p 222.80p 221.20p 222.20p 398015
06/12/2013 222.90p 222.90p 220.00p 221.50p 359733
05/12/2013 220.90p 222.50p 219.90p 220.00p 358758
04/12/2013 222.10p 222.69p 218.50p 220.40p 359839
03/12/2013 225.80p 226.80p 224.50p 224.50p 340055
02/12/2013 227.00p 227.00p 225.18p 225.90p 588036
29/11/2013 225.40p 227.00p 224.30p 227.00p 379143
28/11/2013 225.20p 226.93p 224.50p 226.00p 380135
27/11/2013 226.10p 227.20p 225.00p 227.00p 1521099
26/11/2013 225.20p 225.90p 223.80p 225.00p 902259
25/11/2013 225.30p 225.90p 224.00p 225.30p 405914
22/11/2013 224.60p 225.59p 223.00p 224.00p 1018455
21/11/2013 225.00p 225.63p 223.00p 223.00p 547759
20/11/2013 225.50p 225.78p 223.45p 224.00p 490606
19/11/2013 224.20p 225.40p 223.11p 224.50p 255788
18/11/2013 224.10p 225.00p 222.85p 224.00p 340168
15/11/2013 225.00p 225.00p 223.04p 224.40p 404727
14/11/2013 220.00p 225.00p 219.00p 224.30p 514000
13/11/2013 223.40p 224.70p 219.00p 219.00p 462701
12/11/2013 223.50p 225.47p 222.60p 222.70p 445175
11/11/2013 227.50p 227.50p 222.70p 222.70p 480484
08/11/2013 228.00p 228.00p 224.50p 225.10p 351738
07/11/2013 230.00p 230.90p 228.40p 228.40p 281080
06/11/2013 234.00p 234.00p 230.40p 230.60p 367095
05/11/2013 233.50p 234.06p 232.00p 233.00p 933106
04/11/2013 233.00p 233.50p 232.20p 232.20p 269607
01/11/2013 232.40p 233.00p 232.10p 232.10p 309649

*Close Price adjusted for both dividends and splits