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
31/08/2010 142.80p 145.20p 142.00p 143.60p 143201
27/08/2010 144.40p 144.60p 142.70p 144.60p 103373
26/08/2010 143.80p 144.73p 142.00p 142.00p 90943
25/08/2010 144.00p 144.00p 142.00p 142.70p 126479
24/08/2010 144.70p 144.70p 142.00p 143.80p 274460
23/08/2010 144.90p 146.00p 144.70p 145.90p 215172
20/08/2010 146.10p 148.00p 144.70p 144.70p 285617
19/08/2010 149.10p 149.10p 145.90p 145.90p 153597
18/08/2010 148.10p 149.10p 148.00p 148.30p 238676
17/08/2010 147.10p 147.90p 145.00p 147.70p 131427
16/08/2010 146.00p 146.70p 144.60p 146.50p 118063
13/08/2010 146.20p 147.00p 145.00p 145.00p 225031
12/08/2010 148.00p 149.90p 145.00p 145.80p 403862
11/08/2010 148.60p 150.05p 147.20p 147.80p 155439
10/08/2010 150.00p 150.47p 148.95p 150.00p 649766
09/08/2010 149.30p 150.80p 147.40p 150.20p 137297
06/08/2010 148.60p 151.00p 147.08p 148.00p 164322
05/08/2010 149.50p 151.50p 148.80p 149.70p 259066
04/08/2010 150.20p 151.82p 149.10p 150.80p 175202
03/08/2010 150.70p 152.50p 149.10p 149.10p 205808
02/08/2010 150.10p 151.90p 149.00p 151.90p 1352127
30/07/2010 151.00p 151.00p 147.50p 148.60p 398862
29/07/2010 147.40p 150.00p 147.00p 150.00p 138743
28/07/2010 148.50p 149.20p 146.50p 147.30p 160598
27/07/2010 147.00p 149.10p 146.00p 148.00p 264514
26/07/2010 146.80p 147.00p 145.00p 147.00p 107066
23/07/2010 143.50p 146.77p 143.50p 146.50p 153258
22/07/2010 140.90p 145.00p 140.00p 144.60p 1596755
21/07/2010 139.00p 142.50p 138.72p 140.90p 425406
20/07/2010 138.50p 139.90p 137.71p 139.50p 224168
19/07/2010 139.90p 140.40p 137.50p 138.20p 268060
16/07/2010 138.30p 140.90p 138.30p 140.20p 207405
15/07/2010 140.30p 142.70p 138.40p 139.10p 219907
14/07/2010 142.40p 143.50p 140.60p 140.90p 217001
13/07/2010 141.30p 143.50p 140.70p 143.30p 239737
12/07/2010 139.80p 141.73p 138.70p 141.30p 244259
09/07/2010 137.70p 140.40p 136.51p 138.50p 272701
08/07/2010 136.90p 138.50p 136.80p 138.10p 215019
07/07/2010 131.00p 136.70p 131.00p 135.90p 478524
06/07/2010 132.30p 134.50p 131.50p 132.30p 996441
05/07/2010 134.60p 134.60p 132.30p 132.70p 329776
02/07/2010 134.00p 136.40p 132.48p 133.70p 342990
01/07/2010 138.30p 139.00p 135.60p 136.10p 320385
30/06/2010 139.00p 141.26p 138.40p 138.90p 474869
29/06/2010 141.50p 143.00p 138.40p 139.90p 443663
28/06/2010 145.90p 146.60p 142.10p 142.40p 320300
25/06/2010 144.10p 146.62p 144.10p 145.90p 290936
24/06/2010 146.50p 146.50p 144.20p 144.80p 306676
23/06/2010 146.00p 147.20p 145.50p 145.50p 295392
22/06/2010 147.60p 147.90p 145.91p 146.50p 361460
21/06/2010 146.90p 147.90p 146.10p 147.60p 342989
18/06/2010 145.10p 147.00p 144.63p 146.80p 711623
17/06/2010 146.90p 147.00p 145.40p 145.40p 168846
16/06/2010 145.50p 147.00p 144.20p 146.60p 520458
15/06/2010 141.90p 145.50p 141.90p 145.50p 342033
14/06/2010 142.50p 144.40p 141.53p 144.20p 320050
11/06/2010 141.30p 143.70p 141.19p 143.60p 299956
10/06/2010 140.70p 142.20p 140.45p 142.20p 853217
09/06/2010 143.50p 143.50p 138.45p 140.80p 565991
08/06/2010 143.00p 144.50p 141.00p 142.50p 757450
07/06/2010 142.10p 145.90p 142.10p 143.50p 154575
04/06/2010 146.50p 147.90p 143.65p 144.50p 414740
03/06/2010 147.00p 148.50p 146.60p 147.90p 1016852
02/06/2010 143.50p 148.00p 143.50p 148.00p 363982
01/06/2010 147.10p 148.20p 143.10p 146.90p 305625
28/05/2010 147.50p 148.30p 146.40p 147.20p 543707
27/05/2010 146.90p 148.00p 144.40p 147.80p 456158
26/05/2010 145.60p 146.90p 143.00p 144.80p 756937
25/05/2010 146.60p 147.50p 142.50p 145.00p 602620
24/05/2010 148.50p 150.50p 148.50p 150.20p 489400
21/05/2010 147.10p 150.00p 146.10p 149.40p 384454
20/05/2010 150.20p 152.50p 146.00p 147.20p 304703
19/05/2010 153.00p 153.90p 149.60p 150.10p 510751
18/05/2010 153.10p 154.80p 152.75p 153.90p 399935
17/05/2010 150.20p 152.70p 150.20p 150.70p 220817
14/05/2010 155.00p 156.71p 150.60p 151.50p 514017
13/05/2010 153.40p 157.80p 153.40p 156.30p 274992
12/05/2010 147.00p 153.00p 147.00p 152.90p 363225
11/05/2010 148.50p 149.20p 146.20p 149.10p 317588
10/05/2010 142.00p 149.20p 141.05p 149.00p 465629
07/05/2010 147.00p 150.80p 137.30p 138.00p 588273
06/05/2010 151.50p 153.20p 148.70p 149.00p 337396
05/05/2010 154.80p 156.17p 151.30p 151.40p 285547
04/05/2010 160.60p 161.30p 154.00p 154.00p 472739
30/04/2010 159.90p 161.60p 159.70p 159.70p 180018
29/04/2010 160.10p 161.69p 159.70p 159.90p 192519
28/04/2010 162.80p 163.10p 159.70p 160.80p 606883
27/04/2010 167.00p 167.00p 161.70p 161.70p 309236
26/04/2010 165.80p 167.90p 165.60p 165.60p 187295
23/04/2010 165.40p 167.79p 164.60p 165.80p 163945
22/04/2010 167.50p 167.89p 166.00p 166.20p 951984
21/04/2010 167.00p 167.70p 166.75p 167.00p 157591
20/04/2010 166.20p 167.60p 166.20p 167.60p 220307
19/04/2010 166.70p 167.00p 166.70p 166.90p 231662
16/04/2010 167.60p 169.20p 167.00p 167.00p 363640
15/04/2010 169.00p 169.40p 167.60p 168.30p 197430
14/04/2010 169.00p 170.00p 167.51p 168.60p 423841
13/04/2010 168.00p 169.40p 166.10p 168.30p 285619
12/04/2010 165.50p 168.00p 164.90p 168.00p 186487
09/04/2010 163.20p 166.60p 163.20p 166.60p 395973
08/04/2010 162.80p 164.60p 160.60p 164.60p 290638
07/04/2010 161.60p 163.70p 161.50p 162.80p 290906
06/04/2010 162.20p 163.10p 160.15p 163.10p 268048
01/04/2010 158.80p 162.40p 158.80p 162.40p 479320
31/03/2010 154.50p 159.80p 154.50p 159.40p 500629
30/03/2010 157.40p 157.70p 154.30p 155.30p 537237
29/03/2010 157.00p 157.56p 154.26p 156.80p 294687
26/03/2010 154.10p 156.89p 154.10p 154.80p 308910
25/03/2010 158.50p 158.50p 154.10p 155.10p 641574
24/03/2010 155.00p 158.60p 154.70p 157.40p 406862
23/03/2010 157.70p 158.47p 155.00p 155.00p 411978
22/03/2010 159.10p 159.90p 154.20p 156.80p 605649
19/03/2010 159.50p 161.00p 156.80p 157.40p 814140
18/03/2010 162.90p 163.20p 159.50p 160.00p 351564
17/03/2010 161.00p 163.50p 160.40p 160.90p 490238
16/03/2010 162.00p 164.00p 160.50p 161.10p 413333
15/03/2010 161.00p 164.10p 160.34p 162.00p 211975
12/03/2010 162.80p 164.10p 161.12p 161.90p 237684
11/03/2010 161.00p 164.58p 161.00p 163.00p 617717
10/03/2010 162.00p 164.80p 161.24p 164.30p 514727
09/03/2010 160.10p 164.60p 160.10p 163.30p 618530
08/03/2010 159.40p 162.50p 157.50p 162.20p 367831
05/03/2010 157.80p 159.50p 156.21p 158.00p 450577
04/03/2010 155.30p 158.06p 155.00p 158.00p 347826
03/03/2010 155.30p 157.59p 154.84p 155.50p 350182
02/03/2010 155.00p 158.00p 154.60p 157.20p 262100
01/03/2010 154.60p 156.70p 153.60p 156.00p 210773
26/02/2010 154.90p 155.87p 153.00p 154.10p 245255
25/02/2010 156.00p 156.80p 152.60p 153.10p 340027
24/02/2010 155.30p 157.13p 154.32p 155.80p 420345
23/02/2010 155.50p 157.90p 155.00p 155.90p 191922
22/02/2010 157.00p 158.00p 155.00p 156.00p 330536
19/02/2010 155.80p 157.00p 153.85p 156.10p 408618
18/02/2010 153.00p 155.70p 153.00p 155.70p 324291
17/02/2010 154.50p 155.50p 152.80p 154.00p 309657
16/02/2010 154.00p 155.00p 152.40p 153.90p 659139
15/02/2010 151.10p 153.30p 150.75p 152.70p 161155
12/02/2010 150.50p 153.70p 150.31p 151.40p 331903
11/02/2010 152.00p 152.30p 150.10p 151.40p 393354
10/02/2010 150.00p 150.90p 148.00p 150.50p 827400
09/02/2010 146.00p 150.00p 146.00p 148.30p 483881
08/02/2010 145.00p 148.00p 145.00p 147.20p 504849
05/02/2010 149.30p 149.30p 144.00p 144.90p 489204
04/02/2010 152.00p 153.90p 148.10p 148.10p 604307
03/02/2010 152.10p 154.10p 152.10p 153.60p 244526
02/02/2010 150.60p 154.00p 149.30p 152.70p 361704
01/02/2010 149.00p 153.09p 149.00p 151.50p 415357
29/01/2010 150.50p 152.70p 149.50p 150.20p 331275
28/01/2010 151.80p 152.31p 149.80p 150.50p 214399
27/01/2010 150.80p 151.80p 149.30p 150.00p 381469
26/01/2010 150.60p 152.50p 150.20p 152.20p 411472
25/01/2010 149.00p 151.90p 149.00p 151.20p 323133
22/01/2010 152.50p 152.90p 150.10p 150.60p 735726
21/01/2010 151.70p 153.60p 150.00p 150.50p 367554
20/01/2010 153.90p 156.10p 151.30p 151.90p 288374
19/01/2010 155.00p 156.50p 153.98p 154.90p 264495
18/01/2010 155.60p 156.50p 154.00p 155.40p 683256
15/01/2010 156.00p 156.50p 154.00p 154.20p 481656
14/01/2010 154.40p 156.70p 154.00p 154.90p 318267
13/01/2010 156.00p 156.46p 154.20p 154.50p 287982
12/01/2010 157.60p 158.40p 153.90p 156.00p 263664
11/01/2010 156.30p 158.50p 154.26p 157.50p 899979
08/01/2010 156.50p 156.67p 154.30p 155.70p 409082
07/01/2010 155.90p 158.00p 154.17p 156.10p 403963
06/01/2010 154.40p 155.90p 153.50p 155.00p 404871
05/01/2010 154.00p 154.20p 152.00p 153.00p 628325
04/01/2010 151.50p 153.46p 149.20p 152.40p 357269
31/12/2009 150.00p 151.77p 149.08p 150.10p 64354
30/12/2009 150.00p 151.79p 149.00p 149.20p 249841
29/12/2009 150.10p 152.25p 149.28p 151.90p 276377
24/12/2009 149.80p 151.80p 149.00p 150.90p 152070
23/12/2009 153.70p 153.80p 149.90p 149.90p 358195
22/12/2009 148.70p 152.70p 148.60p 151.20p 786305
21/12/2009 148.50p 150.20p 148.40p 148.40p 1252015
18/12/2009 151.20p 154.00p 146.20p 146.20p 1001102
17/12/2009 152.00p 154.30p 151.70p 152.60p 337257
16/12/2009 155.00p 156.80p 150.30p 154.30p 2544839
15/12/2009 156.80p 158.45p 155.00p 155.00p 406545
14/12/2009 156.60p 158.20p 156.60p 157.10p 315357
11/12/2009 156.80p 158.50p 155.70p 155.70p 277142
10/12/2009 158.70p 158.95p 155.73p 157.00p 413036
09/12/2009 156.80p 158.50p 156.00p 158.00p 341900
08/12/2009 158.20p 160.00p 157.80p 157.80p 2614197
07/12/2009 162.70p 162.70p 159.00p 159.80p 465924
04/12/2009 161.00p 163.80p 160.50p 161.70p 596871
03/12/2009 163.00p 164.00p 162.10p 163.20p 299589
02/12/2009 164.20p 164.20p 162.20p 162.60p 519244
01/12/2009 161.00p 163.90p 161.00p 163.90p 367808
30/11/2009 160.00p 162.00p 159.60p 161.00p 526556
27/11/2009 160.00p 161.40p 157.60p 159.80p 929053
26/11/2009 166.10p 166.10p 160.00p 160.80p 748867
25/11/2009 166.10p 168.20p 166.10p 167.00p 438484
24/11/2009 167.80p 170.50p 165.90p 165.90p 643312
23/11/2009 168.00p 170.50p 167.20p 170.20p 528040
20/11/2009 168.00p 169.39p 165.00p 166.40p 556951
19/11/2009 169.30p 172.25p 167.50p 168.10p 622364
18/11/2009 170.40p 172.40p 169.20p 171.50p 393351
17/11/2009 170.60p 174.23p 169.00p 170.50p 598091
16/11/2009 169.90p 174.64p 167.48p 172.50p 990624
13/11/2009 162.70p 169.00p 162.70p 167.50p 436207

*Close Price adjusted for both dividends and splits