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
17/01/2013 175.30p 178.00p 175.12p 178.00p 353396
16/01/2013 175.20p 176.44p 175.20p 175.50p 347948
15/01/2013 175.40p 176.80p 174.01p 176.80p 1085141
14/01/2013 175.50p 176.58p 174.10p 174.20p 587601
11/01/2013 174.40p 175.76p 174.00p 174.10p 306210
10/01/2013 174.00p 175.87p 173.50p 173.50p 359572
09/01/2013 174.30p 174.69p 173.80p 174.50p 141338
08/01/2013 174.50p 174.50p 173.80p 174.50p 371794
07/01/2013 174.80p 174.90p 173.50p 174.50p 347167
04/01/2013 173.70p 175.00p 173.00p 175.00p 172184
03/01/2013 174.70p 175.38p 173.50p 173.70p 249272
02/01/2013 174.00p 175.50p 174.00p 174.00p 632550
31/12/2012 172.60p 173.50p 172.60p 173.00p 170743
28/12/2012 173.00p 173.50p 172.10p 173.00p 417043
27/12/2012 173.00p 173.40p 171.78p 173.20p 191497
24/12/2012 171.40p 173.00p 171.10p 172.60p 192647
21/12/2012 171.60p 171.80p 170.60p 171.40p 553309
20/12/2012 171.00p 172.00p 170.80p 171.60p 490765
19/12/2012 171.20p 172.00p 170.80p 171.20p 411165
18/12/2012 171.50p 171.50p 170.70p 171.40p 365412
17/12/2012 171.00p 171.00p 170.30p 170.30p 369156
14/12/2012 170.10p 171.00p 169.93p 171.00p 387923
13/12/2012 169.20p 170.70p 169.20p 169.60p 191049
12/12/2012 170.10p 170.20p 169.00p 170.00p 194331
11/12/2012 170.00p 170.00p 168.50p 169.20p 137075
10/12/2012 169.90p 170.20p 168.28p 170.10p 153981
07/12/2012 168.30p 170.20p 168.10p 170.10p 167244
06/12/2012 169.00p 170.00p 168.00p 168.00p 417455
05/12/2012 168.10p 170.20p 168.03p 170.20p 316397
04/12/2012 167.50p 170.50p 167.50p 169.70p 899940
03/12/2012 166.60p 168.00p 166.41p 168.00p 360937
30/11/2012 164.70p 166.60p 164.10p 166.40p 465105
29/11/2012 164.90p 164.90p 162.60p 164.50p 253416
28/11/2012 163.20p 164.00p 162.13p 164.00p 202024
27/11/2012 162.00p 163.16p 161.80p 162.70p 180823
26/11/2012 162.70p 163.00p 161.60p 163.00p 332425
23/11/2012 161.40p 163.00p 160.01p 163.00p 385004
22/11/2012 160.00p 161.50p 159.55p 160.00p 325235
21/11/2012 158.00p 160.00p 158.00p 160.00p 202405
20/11/2012 159.30p 160.00p 158.30p 159.50p 255626
19/11/2012 159.30p 159.80p 157.60p 159.00p 155468
16/11/2012 159.70p 159.80p 157.50p 157.50p 194269
15/11/2012 161.00p 161.50p 159.30p 159.70p 228398
14/11/2012 162.80p 163.50p 161.50p 161.50p 237421
13/11/2012 164.80p 164.80p 162.01p 162.60p 359412
12/11/2012 165.60p 166.00p 164.00p 164.00p 129333
09/11/2012 166.10p 166.80p 164.10p 164.10p 156878
08/11/2012 167.00p 167.00p 165.60p 165.60p 301869
07/11/2012 166.50p 168.60p 165.80p 166.00p 226792
06/11/2012 166.30p 168.21p 165.86p 167.00p 127525
05/11/2012 166.40p 167.50p 165.50p 165.70p 219198
02/11/2012 167.90p 167.90p 166.31p 166.90p 274317
01/11/2012 168.30p 168.30p 165.40p 167.40p 342851
31/10/2012 166.50p 168.00p 164.10p 166.80p 291284
30/10/2012 167.30p 168.50p 166.00p 168.00p 121517
29/10/2012 166.10p 167.45p 165.00p 166.60p 142950
26/10/2012 168.40p 168.40p 166.30p 167.30p 125053
25/10/2012 166.40p 168.70p 163.55p 168.40p 396224
24/10/2012 164.50p 167.50p 163.50p 167.00p 662946
23/10/2012 165.60p 166.10p 163.00p 164.00p 207715
22/10/2012 167.50p 167.60p 165.00p 165.00p 200683
19/10/2012 168.50p 168.50p 165.82p 167.80p 600192
18/10/2012 168.50p 168.50p 167.00p 167.60p 254199
17/10/2012 166.00p 168.00p 165.06p 167.80p 540955
16/10/2012 165.00p 166.80p 164.35p 166.70p 379155
15/10/2012 163.90p 164.94p 163.20p 164.80p 748776
12/10/2012 162.80p 163.80p 162.50p 163.70p 470063
11/10/2012 162.90p 163.45p 161.80p 163.20p 483744
10/10/2012 162.00p 162.77p 160.75p 161.50p 384213
09/10/2012 161.00p 162.02p 160.10p 161.50p 183654
08/10/2012 160.30p 161.80p 159.59p 161.80p 156702
05/10/2012 159.50p 162.00p 159.50p 161.60p 213505
04/10/2012 160.30p 161.70p 159.78p 160.00p 218836
03/10/2012 159.70p 162.00p 159.70p 160.50p 288602
02/10/2012 160.40p 161.60p 160.11p 160.40p 111663
01/10/2012 160.40p 161.35p 159.50p 160.50p 441759
28/09/2012 160.50p 160.70p 159.32p 159.90p 411365
27/09/2012 160.50p 161.00p 159.94p 160.50p 274809
26/09/2012 162.60p 163.40p 160.00p 160.20p 722515
25/09/2012 163.20p 164.60p 162.75p 164.60p 377326
24/09/2012 163.70p 165.00p 163.00p 163.10p 202181
21/09/2012 164.50p 165.60p 163.30p 165.50p 489523
20/09/2012 165.20p 167.79p 163.00p 163.00p 378674
19/09/2012 166.40p 166.40p 164.93p 166.30p 337748
18/09/2012 165.00p 166.26p 164.30p 166.00p 261041
17/09/2012 166.00p 167.00p 164.56p 166.90p 205758
14/09/2012 163.00p 167.60p 162.00p 167.60p 415907
13/09/2012 160.50p 162.50p 160.20p 162.50p 472690
12/09/2012 160.00p 160.89p 160.00p 160.50p 158833
11/09/2012 160.80p 160.80p 159.06p 159.50p 405733
10/09/2012 160.10p 161.50p 159.08p 159.20p 252578
07/09/2012 158.50p 161.50p 158.50p 160.80p 205269
06/09/2012 158.50p 160.30p 157.41p 160.00p 298899
05/09/2012 157.90p 159.63p 157.30p 157.30p 155858
04/09/2012 158.70p 159.80p 157.40p 158.50p 123793
03/09/2012 160.00p 160.00p 158.12p 158.20p 158035
31/08/2012 158.50p 160.00p 157.70p 159.90p 226364
30/08/2012 160.00p 160.00p 157.70p 158.50p 284916
29/08/2012 159.50p 161.35p 159.50p 160.20p 134480
28/08/2012 161.00p 162.00p 159.35p 159.50p 210121
24/08/2012 163.20p 163.50p 160.10p 161.00p 207486
23/08/2012 161.90p 163.10p 161.50p 161.50p 175350
22/08/2012 162.70p 164.20p 161.20p 162.90p 185762
21/08/2012 162.00p 164.20p 162.00p 163.50p 103119
20/08/2012 163.30p 164.20p 161.50p 161.50p 127885
17/08/2012 164.10p 164.10p 162.00p 162.00p 237236
16/08/2012 163.00p 164.18p 161.50p 162.00p 173531
15/08/2012 163.60p 163.90p 161.44p 163.10p 232278
14/08/2012 163.90p 163.90p 161.88p 163.70p 204904
13/08/2012 162.00p 163.39p 161.60p 162.50p 140787
10/08/2012 161.00p 163.20p 160.70p 163.20p 205430
09/08/2012 161.60p 163.09p 160.55p 161.70p 222887
08/08/2012 162.50p 164.00p 160.11p 164.00p 127535
07/08/2012 162.80p 164.41p 160.50p 163.90p 234300
06/08/2012 162.10p 164.50p 160.67p 164.10p 194960
03/08/2012 158.00p 162.00p 157.20p 162.00p 255051
02/08/2012 158.50p 159.10p 157.00p 158.10p 188888
01/08/2012 156.80p 158.43p 153.79p 158.40p 217726
31/07/2012 155.50p 157.40p 155.10p 156.90p 180468
30/07/2012 156.50p 157.50p 155.10p 156.00p 212063
27/07/2012 154.50p 155.90p 152.78p 155.90p 229201
26/07/2012 151.80p 155.10p 151.80p 155.10p 227558
25/07/2012 151.00p 153.97p 149.95p 152.30p 250255
24/07/2012 151.20p 153.64p 150.00p 150.60p 169869
23/07/2012 152.50p 152.74p 150.51p 151.80p 165105
20/07/2012 154.00p 155.50p 152.50p 153.80p 215928
19/07/2012 155.50p 157.30p 153.10p 154.50p 198552
18/07/2012 154.50p 156.29p 153.46p 154.00p 268017
17/07/2012 153.90p 155.99p 152.30p 154.00p 224749
16/07/2012 155.00p 155.70p 152.10p 155.00p 147105
13/07/2012 152.80p 155.50p 151.17p 155.50p 190858
12/07/2012 153.70p 154.10p 151.54p 152.50p 113516
11/07/2012 153.10p 154.12p 151.08p 153.70p 278040
10/07/2012 152.10p 154.74p 151.22p 154.30p 227529
09/07/2012 152.90p 154.43p 151.10p 151.50p 186453
06/07/2012 153.40p 154.70p 151.10p 151.10p 171512
05/07/2012 151.90p 153.59p 151.50p 151.70p 208569
04/07/2012 151.40p 153.70p 150.70p 153.00p 185634
03/07/2012 153.50p 155.00p 151.66p 155.00p 346852
02/07/2012 151.10p 154.30p 149.16p 151.30p 330651
29/06/2012 149.60p 150.80p 147.20p 148.00p 299234
28/06/2012 148.60p 148.80p 146.60p 146.60p 313433
27/06/2012 145.90p 149.00p 144.21p 149.00p 153614
26/06/2012 146.10p 147.10p 145.00p 146.40p 281572
25/06/2012 147.20p 147.37p 143.50p 143.50p 127362
22/06/2012 147.70p 148.45p 145.88p 146.90p 152772
21/06/2012 149.20p 149.90p 148.00p 149.00p 69096
20/06/2012 148.30p 150.71p 147.70p 149.80p 316244
19/06/2012 146.90p 149.56p 145.12p 149.10p 203703
18/06/2012 147.60p 147.90p 144.50p 145.00p 496484
15/06/2012 146.10p 147.06p 144.71p 146.90p 699051
14/06/2012 143.80p 145.70p 143.04p 145.30p 242311
13/06/2012 144.10p 145.42p 142.70p 145.40p 392159
12/06/2012 147.10p 147.10p 143.10p 143.90p 263117
11/06/2012 150.90p 150.90p 146.00p 146.00p 289473
08/06/2012 149.50p 149.80p 146.50p 147.00p 312142
07/06/2012 145.60p 152.30p 145.40p 149.90p 218354
06/06/2012 145.40p 148.30p 142.63p 147.60p 258803
01/06/2012 144.30p 146.60p 142.50p 142.50p 401179
31/05/2012 146.20p 146.60p 144.10p 144.10p 226490
30/05/2012 146.90p 146.90p 143.70p 144.60p 235678
29/05/2012 145.30p 147.58p 145.00p 146.90p 110308
28/05/2012 147.10p 147.10p 143.70p 146.80p 292505
25/05/2012 145.90p 145.99p 143.50p 145.20p 290840
24/05/2012 142.20p 146.20p 141.81p 146.20p 194785
23/05/2012 142.60p 145.90p 140.70p 140.70p 284476
22/05/2012 144.60p 147.48p 142.50p 142.50p 385265
21/05/2012 144.00p 146.60p 144.00p 144.00p 223572
18/05/2012 145.20p 147.10p 143.57p 144.50p 456191
17/05/2012 146.10p 147.84p 143.51p 145.80p 523677
16/05/2012 146.60p 147.90p 144.00p 146.20p 237440
15/05/2012 148.70p 150.00p 146.60p 147.40p 167353
14/05/2012 148.10p 150.31p 147.34p 149.00p 300311
11/05/2012 147.30p 151.60p 146.25p 151.20p 350749
10/05/2012 147.50p 149.59p 146.10p 146.70p 278402
09/05/2012 152.30p 152.30p 145.78p 147.00p 417803
08/05/2012 151.50p 152.55p 150.10p 150.60p 377683
04/05/2012 152.10p 153.00p 150.50p 153.00p 355805
03/05/2012 152.00p 153.90p 150.80p 153.70p 163764
02/05/2012 152.50p 153.20p 151.00p 152.70p 287760
01/05/2012 149.00p 153.00p 149.00p 152.40p 206547
30/04/2012 149.20p 150.80p 148.70p 148.70p 128319
27/04/2012 149.30p 151.40p 148.50p 150.50p 134807
26/04/2012 149.20p 150.90p 148.40p 149.10p 216855
25/04/2012 150.10p 150.30p 149.00p 150.10p 268906
24/04/2012 146.00p 150.10p 146.00p 150.10p 191729
23/04/2012 148.60p 149.89p 145.70p 147.30p 362948
20/04/2012 148.50p 152.00p 148.50p 149.70p 234849
19/04/2012 149.00p 151.00p 148.80p 148.90p 371344
18/04/2012 150.10p 151.70p 148.58p 150.10p 328612
17/04/2012 147.50p 151.40p 147.50p 151.30p 349118
16/04/2012 149.40p 149.58p 147.00p 147.00p 329699
13/04/2012 150.20p 151.46p 148.80p 149.80p 228960
12/04/2012 150.00p 150.40p 149.00p 150.00p 1855039
11/04/2012 148.80p 149.99p 148.00p 148.60p 377452
10/04/2012 150.00p 150.90p 148.40p 148.40p 503879
05/04/2012 150.40p 153.00p 149.80p 150.20p 315464
04/04/2012 153.00p 154.00p 150.00p 150.30p 337925
03/04/2012 155.00p 155.20p 153.10p 153.10p 323256
02/04/2012 154.50p 155.24p 153.11p 154.10p 312670

*Close Price adjusted for both dividends and splits