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
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
31/10/2013 232.20p 234.25p 231.50p 232.60p 422401
30/10/2013 231.70p 234.00p 231.70p 233.90p 455730
29/10/2013 230.30p 233.80p 230.20p 233.80p 331565
28/10/2013 230.60p 232.90p 230.00p 231.50p 444981
25/10/2013 231.50p 232.80p 230.00p 230.60p 419467
24/10/2013 228.00p 233.20p 225.80p 231.00p 757805
23/10/2013 222.50p 226.00p 221.80p 225.80p 835454
22/10/2013 219.50p 223.10p 217.22p 222.20p 330000
21/10/2013 214.20p 219.20p 213.50p 219.20p 666407
18/10/2013 213.90p 214.07p 213.00p 213.50p 385628
17/10/2013 214.00p 214.00p 212.00p 213.90p 279187
16/10/2013 213.50p 213.80p 210.50p 213.50p 444256
15/10/2013 213.00p 213.90p 212.00p 212.20p 521338
14/10/2013 211.00p 211.50p 209.80p 210.70p 625924
11/10/2013 211.00p 212.70p 209.80p 209.80p 436406
10/10/2013 209.00p 211.00p 209.00p 210.40p 316298
09/10/2013 210.60p 210.90p 209.00p 209.00p 340440
08/10/2013 211.70p 212.00p 210.10p 210.60p 1113929
07/10/2013 210.50p 212.79p 209.99p 210.10p 354885
04/10/2013 210.80p 212.95p 209.59p 211.00p 214396
03/10/2013 211.50p 213.50p 211.10p 211.10p 390843
02/10/2013 211.40p 213.00p 209.52p 212.00p 461578
01/10/2013 210.00p 212.00p 208.30p 210.60p 364651
30/09/2013 212.10p 213.30p 209.10p 209.90p 310456
27/09/2013 214.00p 215.00p 212.30p 212.30p 211292
26/09/2013 215.00p 215.00p 213.20p 214.00p 263536
25/09/2013 213.90p 215.39p 212.73p 214.00p 276796
24/09/2013 213.40p 216.20p 212.00p 214.50p 504112
23/09/2013 214.00p 215.47p 212.00p 212.00p 344538
20/09/2013 216.60p 217.19p 213.00p 213.10p 506172
19/09/2013 217.00p 219.50p 215.20p 215.20p 564429
18/09/2013 213.90p 216.83p 213.90p 215.30p 496513
17/09/2013 215.90p 216.50p 213.10p 214.80p 410738
16/09/2013 213.20p 216.50p 212.00p 216.50p 566659
13/09/2013 210.90p 212.90p 210.20p 211.40p 380012
12/09/2013 213.00p 213.80p 210.20p 210.20p 603320
11/09/2013 209.20p 212.81p 208.50p 211.70p 386382
10/09/2013 207.50p 210.00p 206.00p 210.00p 326069
09/09/2013 206.00p 207.50p 205.70p 207.40p 233712
06/09/2013 209.30p 210.00p 206.30p 207.00p 258245
05/09/2013 208.20p 209.00p 205.80p 206.50p 362741
04/09/2013 206.10p 208.70p 205.23p 207.40p 256348
03/09/2013 208.20p 209.80p 206.00p 206.50p 388502
02/09/2013 207.20p 209.70p 204.00p 208.20p 296035
30/08/2013 207.10p 207.10p 204.00p 204.00p 154535
29/08/2013 207.10p 207.10p 204.00p 204.00p 204814
28/08/2013 205.40p 208.00p 205.00p 205.60p 281155
27/08/2013 205.70p 208.00p 204.72p 206.80p 233589
23/08/2013 204.50p 208.00p 204.50p 205.00p 279041
22/08/2013 205.30p 207.60p 204.80p 205.50p 400175
21/08/2013 206.00p 207.90p 204.00p 204.70p 375799
20/08/2013 210.00p 210.60p 206.00p 206.00p 446819

*Close Price adjusted for both dividends and splits