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
08/02/2024 317.00p 318.75p 315.00p 317.00p 402183
07/02/2024 313.50p 321.00p 312.00p 316.50p 1231504
06/02/2024 316.00p 322.00p 313.50p 315.00p 445118
05/02/2024 320.00p 321.50p 315.96p 316.50p 365486
02/02/2024 326.50p 326.85p 318.50p 318.50p 545526
01/02/2024 327.00p 327.00p 319.00p 319.00p 423004
31/01/2024 321.00p 328.00p 321.00p 328.00p 332495
30/01/2024 321.50p 323.50p 318.00p 323.00p 424562
29/01/2024 321.50p 321.50p 316.64p 321.50p 421980
26/01/2024 317.00p 321.00p 314.50p 320.50p 396303
25/01/2024 315.00p 321.00p 313.50p 318.00p 306414
24/01/2024 312.00p 319.00p 312.00p 315.50p 363600
23/01/2024 314.50p 320.50p 312.50p 312.50p 477223
22/01/2024 317.00p 321.00p 313.50p 315.00p 1971983
19/01/2024 312.00p 321.00p 312.00p 313.50p 371169
18/01/2024 320.00p 320.00p 313.50p 314.50p 1281086
17/01/2024 321.00p 325.00p 313.37p 314.00p 515681
16/01/2024 327.50p 330.00p 323.00p 325.00p 566833
15/01/2024 329.00p 330.97p 326.50p 329.00p 1286333
12/01/2024 328.00p 331.00p 326.26p 327.50p 357128
11/01/2024 329.50p 332.08p 324.00p 326.00p 374055
10/01/2024 327.00p 331.42p 326.50p 329.50p 484871
09/01/2024 329.00p 331.50p 325.62p 328.00p 394502
08/01/2024 324.00p 330.02p 323.07p 328.00p 351092
05/01/2024 327.00p 329.50p 324.00p 329.00p 312883
04/01/2024 329.00p 332.15p 328.00p 330.50p 456969
03/01/2024 336.00p 339.80p 328.00p 329.00p 480581
02/01/2024 341.00p 345.00p 336.00p 336.00p 500937
29/12/2023 343.00p 345.00p 341.50p 342.50p 240508
28/12/2023 343.50p 344.50p 342.25p 344.00p 245516
27/12/2023 341.00p 345.00p 339.38p 345.00p 321376
22/12/2023 337.50p 342.50p 336.00p 341.00p 180351
21/12/2023 338.50p 342.50p 337.49p 342.50p 465087
20/12/2023 334.00p 340.75p 332.00p 340.50p 657988
19/12/2023 324.00p 331.64p 324.00p 330.00p 315506
18/12/2023 324.50p 329.00p 324.50p 328.00p 441298
15/12/2023 326.00p 331.50p 326.00p 328.00p 593443
14/12/2023 315.50p 329.50p 315.38p 329.00p 684837
13/12/2023 313.00p 318.80p 313.00p 316.00p 512680
12/12/2023 314.00p 317.50p 313.32p 316.50p 541062
11/12/2023 311.00p 316.84p 311.00p 316.00p 796816
08/12/2023 311.50p 316.00p 311.50p 314.00p 313794
07/12/2023 311.00p 316.36p 310.43p 315.00p 204117
06/12/2023 310.00p 316.00p 310.00p 315.00p 534121
05/12/2023 305.00p 313.50p 305.00p 311.50p 678283
04/12/2023 304.00p 313.33p 304.00p 308.00p 406503
01/12/2023 302.00p 310.50p 302.00p 309.00p 259176
30/11/2023 307.00p 310.00p 306.00p 306.00p 339691
29/11/2023 309.00p 310.00p 302.50p 308.00p 368742
28/11/2023 308.00p 309.14p 302.79p 306.00p 388411
27/11/2023 309.00p 310.00p 306.50p 308.50p 323996
24/11/2023 307.50p 308.66p 305.00p 308.00p 180258
23/11/2023 305.50p 310.50p 304.50p 307.00p 275185
22/11/2023 308.00p 309.50p 303.00p 308.50p 360894
21/11/2023 311.50p 315.00p 303.50p 303.50p 303820
20/11/2023 310.00p 314.50p 309.50p 314.50p 337771
17/11/2023 306.00p 313.50p 306.00p 313.50p 495459
16/11/2023 312.00p 315.00p 305.50p 308.00p 443513
15/11/2023 313.00p 318.50p 310.90p 312.00p 986298
14/11/2023 295.50p 312.00p 295.17p 312.00p 614541
13/11/2023 292.50p 299.50p 292.50p 297.00p 428760
10/11/2023 293.00p 296.07p 292.50p 295.00p 372528
09/11/2023 292.50p 298.00p 290.50p 298.00p 302155
08/11/2023 293.00p 293.50p 290.49p 292.00p 417095
07/11/2023 290.50p 292.44p 288.66p 291.00p 223597
06/11/2023 292.50p 295.50p 288.96p 290.50p 447122
03/11/2023 284.50p 295.00p 282.50p 295.00p 430736
02/11/2023 271.50p 285.64p 271.00p 285.00p 557950
01/11/2023 262.50p 269.00p 262.50p 269.00p 232687
31/10/2023 262.00p 267.50p 261.56p 267.50p 437118
30/10/2023 261.00p 264.71p 257.56p 261.00p 683386
27/10/2023 254.50p 259.50p 254.50p 259.00p 403002
26/10/2023 254.00p 258.00p 252.95p 255.00p 545474
25/10/2023 258.00p 260.00p 254.50p 255.00p 638910
24/10/2023 260.50p 261.00p 257.00p 257.00p 413745
23/10/2023 261.00p 261.08p 254.50p 256.00p 610733
20/10/2023 259.50p 262.50p 257.59p 259.50p 260861
19/10/2023 269.50p 269.50p 259.19p 262.00p 377960
18/10/2023 268.50p 274.00p 265.00p 265.00p 470657
17/10/2023 275.50p 275.50p 270.00p 272.50p 529653
16/10/2023 273.00p 278.00p 270.00p 270.00p 317220
13/10/2023 277.00p 280.00p 271.50p 271.50p 499047
12/10/2023 279.50p 283.00p 277.50p 277.50p 344510
11/10/2023 275.50p 279.50p 274.55p 279.50p 324924
10/10/2023 272.00p 277.50p 270.52p 274.50p 514934
09/10/2023 273.00p 273.00p 269.39p 270.00p 375855
06/10/2023 271.00p 272.86p 268.28p 271.00p 373302
05/10/2023 266.00p 274.50p 266.00p 270.00p 326615
04/10/2023 269.00p 273.00p 267.50p 268.50p 398886
03/10/2023 277.50p 278.50p 270.00p 270.50p 437282
02/10/2023 283.50p 284.00p 276.00p 276.50p 510918
29/09/2023 277.00p 283.00p 276.70p 281.00p 306588
28/09/2023 275.00p 276.50p 273.00p 273.50p 287534
27/09/2023 282.00p 282.00p 274.64p 275.00p 882686
26/09/2023 286.00p 289.00p 281.50p 281.50p 590293
25/09/2023 290.00p 292.18p 287.49p 288.00p 482546
22/09/2023 292.00p 293.00p 290.00p 291.50p 450156
21/09/2023 288.50p 296.00p 288.50p 293.50p 521915
20/09/2023 291.50p 294.50p 289.00p 293.00p 534087
19/09/2023 288.00p 289.00p 284.46p 288.50p 365762
18/09/2023 289.00p 289.50p 284.50p 284.50p 563509
15/09/2023 291.50p 295.50p 288.00p 288.00p 568350
14/09/2023 285.00p 295.50p 284.00p 295.50p 949495
13/09/2023 283.50p 286.00p 281.00p 285.50p 587371
12/09/2023 285.00p 286.00p 282.00p 282.50p 330530
11/09/2023 282.50p 285.19p 281.83p 285.00p 440301
08/09/2023 283.00p 283.00p 279.72p 281.00p 392676
07/09/2023 283.50p 285.00p 280.00p 280.50p 372256
06/09/2023 281.00p 285.00p 279.82p 284.50p 455739
05/09/2023 280.50p 284.70p 279.00p 282.00p 357440
04/09/2023 282.50p 284.00p 281.00p 282.50p 290911
01/09/2023 283.00p 285.47p 281.50p 283.00p 453614
31/08/2023 280.50p 285.98p 280.50p 285.50p 639269
30/08/2023 280.00p 284.25p 278.46p 281.50p 482606
29/08/2023 278.00p 281.13p 275.94p 280.00p 582576
25/08/2023 276.50p 278.45p 273.50p 273.50p 434421
24/08/2023 277.00p 281.57p 275.50p 276.00p 659366
23/08/2023 270.50p 276.29p 268.94p 274.00p 597955
22/08/2023 268.00p 271.50p 266.50p 268.50p 593917
21/08/2023 273.50p 273.50p 265.00p 265.00p 563922
18/08/2023 277.00p 281.50p 272.00p 272.50p 718145
17/08/2023 283.00p 285.34p 280.00p 280.00p 428310
16/08/2023 285.50p 286.00p 283.00p 283.50p 250315
15/08/2023 291.00p 291.00p 283.00p 285.00p 414944
14/08/2023 288.00p 290.03p 286.50p 289.00p 655286
11/08/2023 289.50p 292.00p 287.50p 288.50p 587388
10/08/2023 287.00p 293.00p 286.56p 293.00p 545181
09/08/2023 286.00p 289.50p 284.00p 286.00p 344901
08/08/2023 282.50p 286.00p 282.50p 283.50p 499488
07/08/2023 285.00p 288.57p 282.50p 282.50p 573189
04/08/2023 283.50p 286.35p 282.00p 285.50p 292453
03/08/2023 281.50p 286.00p 279.50p 283.50p 320516
02/08/2023 284.00p 285.94p 279.48p 281.50p 649766
01/08/2023 286.00p 291.00p 283.00p 284.00p 879792
31/07/2023 284.00p 290.00p 284.00p 288.00p 438680
28/07/2023 288.00p 289.50p 283.88p 284.50p 476580
27/07/2023 291.50p 292.50p 287.78p 288.00p 336471
26/07/2023 288.00p 291.28p 285.51p 289.00p 322361
25/07/2023 289.50p 293.00p 286.00p 288.00p 357521
24/07/2023 291.00p 295.50p 288.50p 288.50p 413561
21/07/2023 292.50p 293.50p 289.48p 290.00p 592378
20/07/2023 289.00p 295.50p 288.25p 291.50p 781648
19/07/2023 275.50p 291.50p 275.50p 290.50p 730056
18/07/2023 268.50p 273.00p 268.00p 273.00p 765692
17/07/2023 269.00p 271.62p 266.77p 269.50p 591909
14/07/2023 271.00p 273.05p 269.00p 269.00p 359084
13/07/2023 270.50p 274.50p 270.00p 272.00p 198675
12/07/2023 262.50p 273.00p 260.06p 271.00p 465505
11/07/2023 258.00p 263.50p 257.50p 262.50p 876908
10/07/2023 256.00p 261.00p 254.00p 257.00p 702681
07/07/2023 259.00p 261.00p 258.00p 260.00p 409867
06/07/2023 268.50p 271.00p 258.00p 258.50p 486352
05/07/2023 271.00p 273.00p 267.50p 268.50p 581723
04/07/2023 272.00p 276.59p 268.25p 271.50p 905773
03/07/2023 269.00p 272.00p 267.50p 271.50p 570074
30/06/2023 261.00p 270.25p 261.00p 265.00p 606116
29/06/2023 265.50p 268.20p 261.50p 265.00p 747413
28/06/2023 270.50p 277.50p 268.00p 277.50p 570946
27/06/2023 268.00p 271.28p 267.65p 268.50p 483563
26/06/2023 267.50p 269.50p 265.00p 266.50p 572479
23/06/2023 274.50p 277.50p 268.00p 268.00p 465763
22/06/2023 282.50p 282.50p 275.50p 275.50p 426054
21/06/2023 281.50p 284.50p 278.00p 280.00p 352077
20/06/2023 287.00p 287.50p 281.31p 284.50p 682473
19/06/2023 290.00p 292.01p 285.00p 287.50p 378167
16/06/2023 291.00p 292.50p 289.79p 292.50p 419995
15/06/2023 292.00p 292.81p 287.00p 289.00p 496170
14/06/2023 291.50p 294.00p 289.50p 292.00p 595358
13/06/2023 295.00p 296.09p 289.50p 291.50p 676379
12/06/2023 297.00p 297.97p 294.23p 295.00p 379773
09/06/2023 296.00p 300.00p 295.25p 298.00p 443691
08/06/2023 300.00p 301.00p 295.62p 296.50p 815268
07/06/2023 295.00p 298.86p 292.50p 298.50p 500159
06/06/2023 300.50p 300.50p 292.50p 297.00p 411716
05/06/2023 295.00p 299.50p 292.00p 294.00p 831030
02/06/2023 281.00p 294.50p 280.50p 294.50p 840206
01/06/2023 279.50p 281.50p 278.33p 281.00p 1799591
31/05/2023 284.00p 284.00p 280.00p 280.00p 1223495
30/05/2023 284.50p 287.00p 282.50p 282.50p 891833
26/05/2023 284.00p 286.71p 283.00p 286.00p 558801
25/05/2023 284.50p 286.50p 283.00p 286.50p 1420077
24/05/2023 287.50p 287.91p 282.00p 285.00p 813068
23/05/2023 283.50p 292.00p 283.50p 290.00p 679890
22/05/2023 282.50p 285.00p 282.27p 284.00p 890741
19/05/2023 282.00p 284.00p 281.74p 284.00p 350047
18/05/2023 285.50p 287.00p 282.00p 283.00p 529882
17/05/2023 285.00p 287.26p 283.50p 284.00p 407963
16/05/2023 290.50p 291.50p 286.00p 286.00p 845483
15/05/2023 286.50p 291.00p 284.00p 291.00p 592372
12/05/2023 289.00p 291.50p 284.00p 284.00p 521196
11/05/2023 288.50p 292.59p 288.50p 290.50p 540456
10/05/2023 289.50p 290.76p 288.16p 289.50p 586592
09/05/2023 297.50p 297.55p 286.50p 289.00p 581934
05/05/2023 293.00p 299.00p 292.46p 297.00p 615330
04/05/2023 295.50p 297.00p 290.50p 293.50p 487801
03/05/2023 295.00p 297.00p 294.25p 296.00p 602937
02/05/2023 301.00p 303.00p 295.00p 295.00p 565258
28/04/2023 300.50p 304.00p 297.65p 301.50p 655715
27/04/2023 295.50p 301.00p 295.00p 300.00p 731865
26/04/2023 298.00p 300.00p 295.85p 297.00p 480602

*Close Price adjusted for both dividends and splits