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
20/06/2011 192.00p 192.40p 190.00p 190.08p 260153
17/06/2011 194.00p 194.00p 191.50p 192.50p 796645
16/06/2011 192.50p 193.89p 191.50p 193.00p 222410
15/06/2011 193.40p 193.82p 191.70p 193.40p 169722
14/06/2011 193.90p 194.00p 191.60p 193.50p 221576
13/06/2011 193.50p 194.60p 191.51p 192.10p 254894
10/06/2011 195.80p 197.29p 193.50p 194.50p 324269
09/06/2011 194.90p 198.00p 192.85p 198.00p 282071
08/06/2011 195.00p 195.56p 193.00p 194.50p 408531
07/06/2011 196.00p 197.90p 195.00p 195.00p 232583
06/06/2011 197.90p 198.40p 195.30p 195.40p 324676
03/06/2011 198.50p 199.00p 195.00p 197.70p 472935
02/06/2011 197.60p 199.80p 195.00p 196.00p 430439
01/06/2011 201.90p 202.50p 198.00p 198.50p 945583
31/05/2011 197.30p 201.90p 196.80p 201.00p 500893
27/05/2011 192.60p 198.00p 191.00p 197.80p 481129
26/05/2011 191.40p 192.40p 189.20p 192.40p 313637
25/05/2011 189.30p 190.00p 187.30p 189.20p 476711
24/05/2011 189.50p 191.00p 189.16p 190.00p 832545
23/05/2011 191.80p 191.80p 189.08p 190.00p 257708
20/05/2011 191.30p 192.50p 190.70p 192.10p 196214
19/05/2011 189.80p 192.00p 188.31p 192.00p 272191
18/05/2011 186.00p 190.50p 185.30p 190.30p 520446
17/05/2011 184.80p 187.60p 184.50p 185.90p 378140
16/05/2011 184.50p 187.20p 183.90p 185.80p 179295
13/05/2011 186.10p 187.80p 184.40p 184.60p 312007
12/05/2011 188.00p 188.00p 186.00p 186.60p 154016
11/05/2011 187.40p 189.50p 187.30p 188.20p 250165
10/05/2011 187.10p 188.20p 184.50p 188.20p 262110
09/05/2011 187.00p 188.50p 184.80p 186.70p 252842
06/05/2011 187.40p 188.50p 185.90p 188.40p 290399
05/05/2011 189.90p 190.80p 187.00p 189.50p 336124
04/05/2011 189.20p 191.00p 187.60p 189.90p 202622
03/05/2011 187.30p 190.70p 185.85p 190.00p 298237
28/04/2011 183.70p 187.20p 182.70p 187.20p 260334
27/04/2011 180.80p 184.30p 180.80p 184.30p 205273
26/04/2011 179.60p 183.00p 178.63p 183.00p 244585
21/04/2011 179.90p 180.70p 178.50p 179.00p 293129
20/04/2011 177.30p 180.60p 176.80p 180.60p 208666
19/04/2011 175.90p 178.00p 175.60p 177.90p 274705
18/04/2011 180.50p 181.20p 176.10p 176.20p 256281
15/04/2011 178.70p 181.45p 178.60p 181.30p 170263
14/04/2011 179.00p 180.90p 178.10p 179.10p 207281
13/04/2011 180.00p 181.19p 180.00p 181.00p 280599
12/04/2011 180.10p 180.30p 177.50p 180.10p 156031
11/04/2011 179.50p 180.72p 177.85p 180.30p 226143
08/04/2011 178.90p 179.50p 177.60p 179.40p 233432
07/04/2011 179.50p 179.50p 177.80p 179.00p 196527
06/04/2011 177.20p 179.10p 177.20p 179.10p 129906
05/04/2011 176.20p 178.50p 176.00p 178.50p 443918
04/04/2011 177.70p 178.50p 176.07p 177.00p 258292
01/04/2011 177.10p 178.50p 176.00p 177.90p 388233
31/03/2011 177.20p 178.80p 176.70p 177.10p 211651
30/03/2011 177.60p 178.78p 177.10p 178.00p 392656
29/03/2011 176.00p 177.90p 174.10p 177.50p 235231
28/03/2011 176.40p 177.00p 175.10p 177.00p 184194
25/03/2011 173.90p 176.90p 173.80p 176.90p 214212
24/03/2011 171.20p 173.90p 171.20p 173.90p 517037
23/03/2011 171.70p 172.58p 170.70p 172.50p 225638
22/03/2011 172.40p 172.50p 170.70p 171.10p 238559
21/03/2011 171.80p 173.00p 171.80p 172.80p 191735
18/03/2011 170.80p 172.89p 169.30p 172.20p 567843
17/03/2011 169.20p 171.50p 168.75p 171.00p 479588
16/03/2011 172.80p 172.80p 168.50p 168.80p 493279
15/03/2011 172.90p 172.90p 168.50p 171.00p 824316
14/03/2011 174.00p 175.50p 173.50p 173.60p 254037
11/03/2011 174.50p 175.50p 173.43p 174.20p 193345
10/03/2011 174.90p 176.00p 174.50p 175.00p 304610
09/03/2011 175.00p 175.70p 174.10p 175.00p 218878
08/03/2011 174.70p 175.50p 173.80p 174.90p 297432
07/03/2011 173.50p 175.30p 172.37p 175.30p 444507
04/03/2011 170.00p 174.50p 168.10p 173.70p 572026
03/03/2011 167.00p 169.80p 167.00p 169.70p 308692
02/03/2011 165.40p 168.20p 165.00p 167.10p 318939
01/03/2011 168.50p 169.20p 166.80p 166.80p 267031
28/02/2011 168.80p 169.90p 166.40p 166.40p 460607
25/02/2011 168.60p 169.55p 166.00p 168.50p 126962
24/02/2011 168.00p 169.00p 165.50p 166.70p 147944
23/02/2011 167.80p 168.02p 166.30p 167.60p 172733
22/02/2011 166.70p 168.50p 165.30p 166.40p 381900
21/02/2011 169.00p 170.10p 167.20p 167.20p 368575
18/02/2011 169.40p 170.10p 168.00p 169.50p 330896
17/02/2011 168.80p 170.14p 167.61p 168.60p 123922
16/02/2011 167.00p 169.87p 167.00p 169.40p 413682
15/02/2011 168.71p 169.00p 166.60p 168.50p 234574
14/02/2011 168.39p 169.00p 166.10p 166.60p 394814
11/02/2011 166.50p 169.00p 166.50p 167.00p 256409
10/02/2011 167.40p 168.30p 166.10p 166.60p 415356
09/02/2011 170.60p 170.80p 167.40p 168.30p 405053
08/02/2011 166.10p 170.80p 166.10p 170.60p 389912
07/02/2011 166.20p 169.00p 166.20p 168.90p 217001
04/02/2011 167.20p 168.40p 166.10p 166.50p 156985
03/02/2011 167.60p 169.90p 167.00p 167.00p 221869
02/02/2011 166.10p 170.70p 166.10p 169.40p 172546
01/02/2011 168.10p 168.90p 166.00p 167.00p 261967
31/01/2011 167.20p 167.90p 166.15p 166.70p 295041
28/01/2011 167.90p 168.70p 167.20p 167.60p 111153
27/01/2011 167.60p 169.55p 167.20p 167.20p 174377
26/01/2011 168.10p 169.90p 167.30p 167.30p 235434
25/01/2011 168.60p 168.60p 166.00p 167.40p 317145
24/01/2011 168.50p 168.50p 167.00p 168.20p 216965
21/01/2011 169.50p 169.60p 167.00p 167.00p 269208
20/01/2011 170.00p 170.00p 168.10p 168.50p 169185
19/01/2011 170.90p 170.90p 168.00p 168.90p 368890
18/01/2011 171.40p 171.40p 168.20p 169.70p 262064
17/01/2011 170.70p 171.80p 168.23p 169.20p 173295
14/01/2011 169.90p 171.40p 168.90p 170.40p 194280
13/01/2011 169.90p 170.40p 167.60p 170.40p 221300
12/01/2011 169.30p 169.90p 168.07p 169.70p 122042
11/01/2011 169.40p 169.90p 167.11p 169.90p 293116
10/01/2011 169.50p 169.50p 167.00p 168.30p 513017
07/01/2011 170.40p 171.26p 170.00p 170.50p 440256
06/01/2011 169.90p 171.70p 169.70p 170.70p 546647
05/01/2011 169.60p 171.40p 167.50p 170.80p 428493
04/01/2011 169.60p 170.90p 167.70p 170.00p 221714
31/12/2010 168.00p 168.25p 167.40p 167.40p 32061
30/12/2010 168.80p 169.99p 167.00p 167.00p 97657
29/12/2010 170.20p 170.70p 167.85p 170.20p 119466
24/12/2010 168.50p 170.10p 168.50p 169.40p 48032
23/12/2010 170.50p 171.20p 168.60p 171.20p 83479
22/12/2010 169.90p 170.90p 167.50p 169.40p 389698
21/12/2010 166.20p 171.00p 166.20p 171.00p 328876
20/12/2010 168.20p 169.79p 166.10p 167.60p 145149
17/12/2010 169.30p 169.90p 167.90p 169.30p 328560
16/12/2010 169.50p 169.60p 167.00p 167.90p 322650
15/12/2010 168.00p 169.60p 167.00p 169.10p 228097
14/12/2010 166.70p 169.70p 166.01p 169.30p 202605
13/12/2010 163.90p 168.40p 163.90p 168.40p 314305
10/12/2010 162.10p 164.00p 161.31p 163.20p 325918
09/12/2010 163.10p 163.75p 161.83p 162.50p 565405
08/12/2010 160.30p 163.10p 160.25p 161.50p 286961
07/12/2010 160.60p 163.60p 160.60p 163.50p 478215
06/12/2010 159.60p 161.90p 159.45p 161.90p 417223
03/12/2010 158.40p 160.50p 156.80p 160.20p 302205
02/12/2010 155.20p 157.90p 155.00p 157.90p 546381
01/12/2010 155.80p 156.70p 154.20p 155.00p 271570
30/11/2010 156.80p 157.59p 154.20p 154.90p 325099
29/11/2010 158.20p 159.65p 154.50p 154.50p 226329
26/11/2010 158.00p 160.00p 156.00p 157.40p 99704
25/11/2010 156.00p 159.50p 156.00p 159.30p 428879
24/11/2010 158.60p 158.90p 156.50p 156.50p 397112
23/11/2010 160.20p 160.20p 157.00p 157.00p 203666
22/11/2010 162.20p 163.40p 159.50p 159.50p 398946
19/11/2010 162.80p 164.69p 160.00p 161.00p 232710
18/11/2010 161.30p 165.00p 160.95p 163.50p 219198
17/11/2010 161.00p 163.70p 160.00p 160.10p 273297
16/11/2010 163.00p 164.70p 161.30p 161.30p 396109
15/11/2010 163.00p 165.00p 162.19p 164.10p 440593
12/11/2010 163.90p 165.00p 162.10p 163.40p 515534
11/11/2010 165.60p 167.20p 164.50p 164.50p 293423
10/11/2010 166.00p 167.20p 164.50p 164.80p 256359
09/11/2010 166.00p 167.30p 165.78p 166.90p 291978
08/11/2010 166.50p 167.00p 165.50p 165.80p 619933
05/11/2010 166.60p 167.30p 165.40p 167.10p 330911
04/11/2010 164.40p 166.10p 164.20p 165.90p 324253
03/11/2010 163.10p 165.30p 162.00p 162.60p 407795
02/11/2010 162.00p 165.40p 162.00p 165.00p 581398
01/11/2010 163.90p 164.80p 162.50p 163.20p 167612
29/10/2010 164.10p 165.20p 162.50p 162.60p 327927
28/10/2010 165.30p 165.50p 163.80p 164.50p 836637
27/10/2010 164.70p 165.80p 163.20p 163.20p 295241
26/10/2010 166.40p 166.70p 164.10p 165.00p 197752
25/10/2010 165.50p 166.70p 165.50p 166.40p 314869
22/10/2010 165.40p 165.40p 163.60p 164.00p 482347
21/10/2010 164.60p 166.00p 163.40p 164.30p 219609
20/10/2010 163.50p 164.70p 163.30p 164.60p 345631
19/10/2010 164.40p 165.60p 163.30p 163.30p 335553
18/10/2010 162.70p 163.55p 162.70p 163.30p 294151
15/10/2010 163.20p 164.49p 162.70p 163.70p 169499
14/10/2010 163.90p 165.00p 162.37p 163.20p 450935
13/10/2010 160.00p 163.90p 160.00p 162.00p 935970
12/10/2010 163.50p 163.50p 160.90p 161.70p 1160758
11/10/2010 164.00p 165.40p 163.58p 163.90p 403009
08/10/2010 164.50p 165.49p 164.00p 164.10p 343950
07/10/2010 163.80p 166.30p 162.50p 164.80p 355466
06/10/2010 163.10p 163.70p 161.95p 163.70p 386199
05/10/2010 161.00p 163.00p 159.70p 162.50p 1531922
04/10/2010 162.10p 162.80p 160.30p 161.50p 167262
01/10/2010 162.90p 162.90p 160.00p 162.50p 149963
30/09/2010 162.40p 163.00p 160.81p 161.70p 412310
29/09/2010 160.00p 162.50p 159.50p 161.90p 120179
28/09/2010 160.00p 162.00p 159.00p 160.40p 508592
27/09/2010 161.50p 163.00p 160.90p 162.20p 168666
24/09/2010 158.70p 161.50p 158.20p 160.90p 178039
23/09/2010 159.00p 161.00p 158.10p 158.10p 227323
22/09/2010 159.10p 161.00p 158.20p 158.20p 413096
21/09/2010 158.00p 161.50p 156.52p 160.50p 347585
20/09/2010 156.80p 159.40p 156.80p 159.40p 142314
17/09/2010 156.80p 158.50p 156.00p 156.80p 630807
16/09/2010 156.50p 158.00p 156.20p 157.50p 115851
15/09/2010 155.90p 157.40p 155.90p 157.00p 344805
14/09/2010 156.00p 157.40p 155.00p 156.90p 336870
13/09/2010 152.20p 157.10p 150.93p 155.90p 226090
10/09/2010 150.40p 152.00p 147.89p 151.70p 225156
09/09/2010 150.40p 151.00p 148.50p 149.40p 248171
08/09/2010 149.30p 150.00p 146.67p 147.80p 366621
07/09/2010 150.60p 151.00p 147.00p 148.00p 128603
06/09/2010 148.00p 150.60p 147.97p 149.00p 239020
03/09/2010 146.70p 148.00p 143.58p 147.90p 215651
02/09/2010 146.80p 147.50p 145.48p 146.00p 170255

*Close Price adjusted for both dividends and splits