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
30/03/2012 154.00p 156.00p 153.50p 154.50p 257173
29/03/2012 155.10p 156.30p 152.96p 153.10p 287046
28/03/2012 156.70p 158.20p 155.00p 156.50p 288054
27/03/2012 158.70p 158.90p 156.13p 157.90p 245380
26/03/2012 155.10p 158.80p 155.00p 156.30p 249012
23/03/2012 157.10p 157.16p 154.10p 155.00p 385689
22/03/2012 157.40p 157.54p 156.50p 157.10p 95143
21/03/2012 158.40p 159.20p 157.38p 157.80p 143181
20/03/2012 159.40p 159.40p 156.90p 157.20p 367841
19/03/2012 157.90p 160.50p 157.10p 160.40p 352856
16/03/2012 157.80p 159.10p 155.70p 157.90p 798917
15/03/2012 159.50p 159.60p 156.60p 156.60p 453144
14/03/2012 159.00p 160.00p 157.70p 159.80p 333557
13/03/2012 155.90p 158.90p 155.90p 158.90p 335557
12/03/2012 155.50p 156.50p 154.20p 156.00p 229247
09/03/2012 151.80p 154.97p 151.80p 154.50p 259201
08/03/2012 152.30p 153.50p 149.50p 152.30p 544269
07/03/2012 151.70p 152.30p 150.50p 150.50p 236547
06/03/2012 152.50p 154.00p 149.70p 150.00p 397393
05/03/2012 153.00p 154.40p 152.00p 152.30p 192606
02/03/2012 153.10p 154.00p 152.16p 154.00p 152756
01/03/2012 153.40p 154.50p 152.80p 154.00p 201071
29/02/2012 154.00p 154.59p 152.10p 152.70p 183716
28/02/2012 153.50p 154.63p 152.50p 153.00p 238605
27/02/2012 153.80p 154.70p 153.00p 153.40p 222294
24/02/2012 155.00p 155.60p 154.00p 155.50p 359558
23/02/2012 154.10p 154.50p 153.00p 154.40p 387239
22/02/2012 154.00p 154.40p 152.90p 154.20p 215070
21/02/2012 152.40p 154.00p 152.40p 153.80p 260433
20/02/2012 152.00p 154.00p 151.40p 153.90p 346854
17/02/2012 151.00p 152.11p 149.57p 151.20p 640654
16/02/2012 151.10p 151.50p 149.10p 149.10p 167421
15/02/2012 155.00p 155.00p 151.10p 151.10p 283870
14/02/2012 154.80p 154.81p 152.17p 152.40p 203900
13/02/2012 154.00p 154.40p 152.59p 154.20p 420470
10/02/2012 154.30p 156.37p 152.30p 152.30p 443294
09/02/2012 154.20p 156.50p 154.20p 155.80p 172881
08/02/2012 155.60p 156.50p 153.80p 156.00p 209765
07/02/2012 157.20p 157.20p 154.50p 155.80p 268459
06/02/2012 156.00p 158.75p 155.46p 156.60p 423266
03/02/2012 157.00p 158.80p 155.10p 158.00p 304137
02/02/2012 155.40p 157.80p 154.50p 157.00p 193672
01/02/2012 153.40p 155.90p 151.90p 155.10p 327835
31/01/2012 153.00p 154.50p 151.00p 151.10p 340199
30/01/2012 155.50p 155.50p 151.60p 152.00p 245814
27/01/2012 153.20p 154.30p 151.60p 154.30p 294246
26/01/2012 151.70p 154.30p 151.70p 152.70p 227114
25/01/2012 153.20p 154.00p 151.50p 152.70p 249016
24/01/2012 153.60p 155.10p 152.35p 152.80p 327895
23/01/2012 152.70p 156.30p 150.10p 154.60p 339597
20/01/2012 153.60p 153.65p 150.30p 152.10p 218720
19/01/2012 147.00p 154.00p 145.60p 153.60p 381461
18/01/2012 144.40p 147.60p 144.40p 147.60p 186586
17/01/2012 145.40p 147.40p 144.10p 145.40p 220910
16/01/2012 144.10p 145.00p 142.10p 145.00p 157392
13/01/2012 144.00p 146.10p 142.50p 143.50p 215653
12/01/2012 140.60p 144.80p 140.60p 144.80p 294742
11/01/2012 140.00p 142.40p 140.00p 142.40p 290356
10/01/2012 138.30p 141.00p 137.16p 140.80p 279662
09/01/2012 137.60p 138.70p 136.50p 137.60p 288235
06/01/2012 138.30p 139.20p 136.63p 138.30p 169290
05/01/2012 137.80p 140.00p 137.40p 138.50p 402950
04/01/2012 142.00p 143.60p 138.00p 138.00p 111438
03/01/2012 139.00p 143.00p 138.80p 143.00p 364122
30/12/2011 138.30p 139.90p 137.90p 137.90p 748801
29/12/2011 138.30p 140.00p 137.39p 138.70p 180402
28/12/2011 140.10p 140.60p 137.60p 137.60p 109207
23/12/2011 139.10p 139.80p 137.67p 138.70p 80261
22/12/2011 139.70p 140.20p 137.72p 137.90p 326434
21/12/2011 140.20p 141.40p 136.20p 136.20p 390138
20/12/2011 138.20p 139.50p 136.40p 139.00p 325335
19/12/2011 139.00p 139.20p 136.55p 137.20p 249992
16/12/2011 140.50p 140.50p 137.70p 139.80p 276125
15/12/2011 138.90p 140.10p 138.00p 139.50p 368671
14/12/2011 147.00p 147.92p 138.60p 138.90p 233664
13/12/2011 149.90p 149.90p 146.30p 146.30p 142459
12/12/2011 148.20p 150.40p 147.00p 147.00p 164893
09/12/2011 150.80p 151.20p 149.10p 150.40p 165160
08/12/2011 154.90p 154.90p 150.10p 150.10p 358135
07/12/2011 154.90p 155.00p 152.70p 153.10p 232488
06/12/2011 155.60p 156.50p 153.43p 156.50p 288769
05/12/2011 154.20p 156.50p 153.53p 155.90p 202683
02/12/2011 153.80p 155.90p 153.10p 155.90p 317294
01/12/2011 152.00p 154.00p 149.10p 152.70p 380118
30/11/2011 143.20p 152.50p 143.20p 152.50p 335831
29/11/2011 145.30p 146.10p 143.56p 145.00p 432076
28/11/2011 144.30p 145.90p 142.11p 144.70p 366237
25/11/2011 146.10p 147.10p 140.50p 140.50p 515868
24/11/2011 147.50p 148.10p 145.00p 145.00p 143052
23/11/2011 149.10p 149.70p 146.20p 146.20p 301804
22/11/2011 152.20p 152.50p 149.00p 149.90p 274096
21/11/2011 154.60p 154.95p 149.00p 149.00p 291369
18/11/2011 155.80p 157.80p 154.60p 155.20p 218351
17/11/2011 159.00p 159.00p 156.00p 157.00p 567476
16/11/2011 161.00p 162.10p 158.60p 159.00p 114335
15/11/2011 161.00p 163.50p 160.00p 160.00p 289808
14/11/2011 164.00p 165.00p 161.55p 162.10p 200519
11/11/2011 161.70p 163.50p 160.57p 163.20p 216497
10/11/2011 160.00p 163.00p 159.00p 161.60p 285602
09/11/2011 165.00p 166.00p 162.00p 162.80p 206592
08/11/2011 163.10p 165.50p 163.10p 164.70p 332889
07/11/2011 165.90p 166.00p 163.40p 165.00p 184386
04/11/2011 166.00p 166.30p 162.00p 165.00p 262653
03/11/2011 163.70p 165.90p 160.58p 165.90p 392962
02/11/2011 164.70p 167.90p 161.00p 163.60p 331653
01/11/2011 169.00p 169.00p 162.50p 165.40p 251821
31/10/2011 171.30p 174.00p 169.00p 169.00p 224618
28/10/2011 173.50p 174.00p 171.50p 173.30p 310267
27/10/2011 170.50p 173.90p 169.00p 173.90p 213084
26/10/2011 169.60p 170.00p 167.70p 169.00p 108547
25/10/2011 167.10p 170.90p 167.10p 167.80p 127218
24/10/2011 167.50p 170.00p 167.10p 169.30p 148534
21/10/2011 168.50p 168.80p 165.96p 166.50p 262490
20/10/2011 166.90p 170.40p 166.00p 169.00p 195863
19/10/2011 167.50p 169.65p 166.90p 168.10p 196512
18/10/2011 169.00p 170.00p 166.97p 169.50p 183912
17/10/2011 169.20p 171.00p 166.20p 171.00p 307659
14/10/2011 167.20p 169.00p 166.00p 168.20p 229236
13/10/2011 168.30p 169.90p 166.53p 167.20p 222987
12/10/2011 165.00p 169.80p 165.00p 169.80p 242062
11/10/2011 168.90p 169.49p 165.60p 166.60p 255357
10/10/2011 163.10p 173.80p 161.50p 169.00p 282291
07/10/2011 159.00p 163.70p 158.85p 163.70p 223908
06/10/2011 154.00p 161.00p 154.00p 160.70p 250497
05/10/2011 153.00p 154.10p 151.90p 153.50p 218276
04/10/2011 156.00p 156.50p 146.10p 150.00p 265367
03/10/2011 157.30p 158.40p 156.00p 157.00p 129121
30/09/2011 163.20p 163.20p 159.50p 161.00p 183136
29/09/2011 162.10p 163.20p 160.00p 163.20p 119050
28/09/2011 162.50p 163.20p 160.00p 162.50p 152474
27/09/2011 160.50p 162.90p 160.50p 162.50p 148812
26/09/2011 154.00p 160.00p 153.25p 159.50p 303422
23/09/2011 157.00p 157.10p 153.00p 156.80p 287893
22/09/2011 161.00p 161.50p 156.25p 157.00p 249056
21/09/2011 163.00p 164.90p 162.41p 162.60p 211802
20/09/2011 162.60p 165.30p 162.60p 163.10p 243736
19/09/2011 162.50p 164.00p 162.50p 162.60p 140335
16/09/2011 162.50p 165.20p 162.50p 165.00p 297589
15/09/2011 159.10p 163.50p 159.10p 163.00p 125368
14/09/2011 161.70p 162.60p 157.70p 159.00p 221967
13/09/2011 164.90p 166.84p 160.70p 161.00p 268886
12/09/2011 166.90p 167.00p 162.20p 163.80p 148386
09/09/2011 168.90p 172.00p 166.90p 166.90p 161959
08/09/2011 168.80p 172.96p 167.51p 171.00p 303438
07/09/2011 170.50p 171.10p 167.10p 169.30p 133619
06/09/2011 168.90p 170.00p 167.20p 168.70p 143500
05/09/2011 170.00p 170.00p 167.10p 167.30p 107826
02/09/2011 172.30p 173.00p 170.00p 171.40p 179032
01/09/2011 171.70p 174.50p 171.70p 172.10p 296253
31/08/2011 169.10p 173.60p 169.10p 172.30p 340634
30/08/2011 169.00p 169.80p 167.00p 169.40p 163814
26/08/2011 166.00p 168.50p 165.00p 167.00p 142561
25/08/2011 169.40p 170.50p 166.00p 166.50p 305908
24/08/2011 165.60p 170.00p 163.61p 170.00p 263826
23/08/2011 160.90p 167.20p 160.90p 165.10p 301699
22/08/2011 162.90p 164.25p 160.90p 163.90p 231210
19/08/2011 165.90p 166.99p 161.00p 163.10p 427448
18/08/2011 173.00p 173.90p 165.80p 167.90p 368205
17/08/2011 175.40p 175.50p 173.16p 173.60p 176687
16/08/2011 178.50p 178.80p 173.75p 175.10p 294735
15/08/2011 177.00p 181.50p 175.30p 180.80p 184624
12/08/2011 169.50p 177.50p 167.92p 177.50p 294298
11/08/2011 165.00p 171.90p 163.60p 171.90p 389380
10/08/2011 162.30p 170.00p 161.26p 163.10p 1145747
09/08/2011 161.80p 163.50p 155.00p 162.00p 570259
08/08/2011 173.00p 174.60p 161.00p 161.80p 399599
05/08/2011 176.80p 176.80p 173.30p 174.60p 534710
04/08/2011 187.50p 187.50p 179.10p 180.20p 385313
03/08/2011 189.00p 189.40p 186.10p 186.50p 352775
02/08/2011 190.00p 191.90p 188.50p 189.90p 422428
01/08/2011 190.40p 190.40p 190.00p 190.00p 215103
29/07/2011 188.30p 191.20p 187.91p 189.70p 144846
28/07/2011 188.00p 191.00p 187.30p 190.10p 450515
27/07/2011 188.10p 190.87p 187.30p 187.30p 185854
26/07/2011 186.50p 190.60p 186.00p 190.00p 485112
25/07/2011 187.30p 189.30p 185.60p 185.60p 191970
22/07/2011 188.40p 190.40p 185.36p 189.60p 269085
21/07/2011 188.30p 189.73p 183.96p 186.70p 428661
20/07/2011 189.50p 190.70p 186.60p 187.10p 237606
19/07/2011 187.50p 189.00p 186.60p 188.10p 230896
18/07/2011 190.60p 191.60p 186.70p 186.70p 203115
15/07/2011 188.90p 191.80p 188.54p 191.70p 320144
14/07/2011 190.60p 191.30p 189.20p 191.30p 222159
13/07/2011 194.00p 195.50p 190.20p 190.20p 365014
12/07/2011 194.60p 196.30p 190.40p 194.10p 429729
11/07/2011 198.90p 199.11p 195.00p 195.00p 722986
08/07/2011 200.20p 201.33p 198.00p 199.00p 442775
07/07/2011 200.50p 201.50p 200.30p 201.00p 395541
06/07/2011 203.50p 203.50p 200.20p 201.30p 297373
05/07/2011 203.70p 206.69p 203.70p 204.70p 233234
04/07/2011 203.00p 206.40p 200.50p 206.10p 408500
01/07/2011 199.60p 202.80p 198.90p 202.80p 332396
30/06/2011 193.60p 200.20p 192.90p 200.20p 469655
29/06/2011 189.70p 193.81p 189.25p 193.00p 440367
28/06/2011 187.50p 190.00p 186.40p 189.70p 743039
27/06/2011 186.10p 188.00p 185.70p 188.00p 237265
24/06/2011 187.80p 187.90p 185.80p 185.90p 543173
23/06/2011 189.30p 189.50p 186.50p 186.50p 241517
22/06/2011 190.00p 190.00p 188.50p 188.80p 339323
21/06/2011 190.80p 191.90p 189.40p 190.00p 234974

*Close Price adjusted for both dividends and splits