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
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
25/04/2023 298.00p 299.50p 294.00p 297.50p 525598
24/04/2023 298.50p 300.85p 297.86p 299.00p 809804
21/04/2023 294.50p 299.00p 294.00p 299.00p 549450
20/04/2023 293.00p 299.00p 293.00p 295.00p 600059
19/04/2023 296.00p 296.00p 290.50p 294.00p 594388
18/04/2023 299.00p 299.50p 296.00p 297.50p 854715
17/04/2023 299.50p 301.00p 297.00p 297.50p 819348
14/04/2023 294.50p 302.00p 290.88p 297.00p 1161045
13/04/2023 293.00p 294.50p 289.00p 290.50p 733487
12/04/2023 287.00p 294.99p 285.50p 291.00p 844274
11/04/2023 283.50p 288.00p 282.00p 286.00p 715633
06/04/2023 275.00p 283.69p 274.38p 283.00p 771204
05/04/2023 280.00p 283.00p 274.00p 274.50p 765973
04/04/2023 281.00p 284.00p 280.00p 280.50p 1036855
03/04/2023 279.50p 284.98p 277.80p 281.00p 847670
31/03/2023 277.00p 280.00p 274.00p 279.00p 849338
30/03/2023 272.00p 279.50p 271.10p 277.50p 1065808
29/03/2023 271.00p 272.00p 264.00p 271.00p 1227233
28/03/2023 274.00p 276.00p 263.50p 263.50p 1354206
27/03/2023 273.00p 277.46p 273.00p 273.50p 882503
24/03/2023 281.00p 281.73p 272.73p 274.50p 786520
23/03/2023 284.00p 287.00p 280.50p 282.00p 550214
22/03/2023 290.00p 290.00p 281.00p 283.50p 1042279
21/03/2023 291.00p 294.00p 289.50p 290.00p 893919
20/03/2023 285.00p 290.73p 281.35p 288.50p 713437
17/03/2023 290.50p 295.00p 283.83p 288.00p 1279287
16/03/2023 299.50p 301.17p 287.77p 288.00p 887624
15/03/2023 301.00p 301.89p 289.77p 297.00p 915053
14/03/2023 295.50p 304.18p 295.50p 300.50p 781643
13/03/2023 302.00p 302.00p 285.00p 295.00p 1304676
10/03/2023 302.00p 302.00p 295.00p 296.00p 682388
09/03/2023 312.00p 313.23p 302.00p 303.00p 1214522
08/03/2023 314.50p 315.50p 310.53p 312.00p 609093
07/03/2023 321.00p 323.65p 313.98p 315.00p 680350
06/03/2023 317.50p 320.00p 315.84p 319.00p 909142
03/03/2023 316.00p 318.50p 314.50p 315.50p 586711
02/03/2023 315.50p 317.00p 313.97p 314.50p 626096
01/03/2023 317.00p 320.00p 314.50p 315.50p 1078343
28/02/2023 318.50p 319.50p 316.03p 319.00p 604920
27/02/2023 320.50p 321.50p 318.00p 319.50p 1121831
24/02/2023 322.50p 325.00p 317.00p 318.00p 451180
23/02/2023 324.00p 325.77p 321.20p 322.00p 553579
22/02/2023 322.00p 325.00p 318.00p 320.00p 579477
21/02/2023 329.50p 330.42p 321.51p 324.50p 861413
20/02/2023 333.00p 333.45p 330.65p 331.00p 633786
17/02/2023 329.50p 334.00p 328.00p 331.50p 879080
16/02/2023 333.50p 336.00p 329.14p 332.00p 415633
15/02/2023 333.50p 337.00p 331.00p 333.00p 507333
14/02/2023 335.00p 338.00p 332.50p 332.50p 594568
13/02/2023 329.50p 335.00p 328.50p 334.50p 665793
10/02/2023 331.00p 334.50p 328.50p 331.00p 381383
09/02/2023 335.00p 336.72p 333.00p 334.00p 566006
08/02/2023 335.50p 339.53p 333.00p 333.00p 404099
07/02/2023 337.00p 340.00p 330.75p 332.00p 561405
06/02/2023 342.00p 342.50p 333.00p 337.00p 949041
03/02/2023 344.00p 348.00p 339.95p 344.00p 460722
02/02/2023 324.00p 347.33p 324.00p 345.00p 1228707
01/02/2023 323.00p 328.50p 323.00p 325.50p 487897
31/01/2023 325.50p 326.17p 323.00p 323.00p 493172
30/01/2023 328.00p 329.54p 324.68p 327.00p 469602
27/01/2023 326.00p 329.50p 326.00p 328.00p 478735
26/01/2023 326.50p 328.00p 325.00p 325.50p 673074
25/01/2023 325.00p 326.50p 321.51p 324.00p 605087
24/01/2023 325.00p 327.50p 324.00p 324.50p 684970
23/01/2023 322.00p 325.66p 321.50p 323.50p 673826
20/01/2023 322.00p 324.00p 320.50p 321.50p 580718
19/01/2023 324.50p 330.50p 315.68p 320.00p 6503384
18/01/2023 333.50p 336.00p 326.00p 326.50p 1140753
17/01/2023 335.50p 337.03p 332.00p 334.50p 795223
16/01/2023 329.00p 337.00p 327.64p 336.00p 809561
13/01/2023 328.50p 330.00p 326.69p 328.50p 559721
12/01/2023 324.00p 329.50p 322.00p 328.50p 1255122
11/01/2023 317.00p 324.32p 313.66p 322.00p 925185
10/01/2023 314.00p 316.50p 312.50p 312.50p 593431
09/01/2023 313.50p 317.50p 309.02p 317.00p 712538
06/01/2023 309.50p 314.00p 308.50p 314.00p 589457
05/01/2023 313.50p 315.00p 308.00p 308.00p 558853
04/01/2023 315.00p 316.26p 312.00p 314.00p 927249
03/01/2023 307.00p 315.21p 304.47p 310.50p 561567
30/12/2022 304.50p 307.50p 304.33p 305.50p 245100
29/12/2022 303.00p 306.00p 298.00p 304.50p 666179
28/12/2022 301.00p 305.50p 300.39p 303.50p 229846
23/12/2022 301.00p 302.91p 298.04p 300.50p 191374
22/12/2022 302.00p 304.50p 297.68p 300.50p 432634
21/12/2022 295.50p 302.00p 293.71p 302.00p 372364
20/12/2022 295.00p 295.44p 289.83p 293.00p 693710
19/12/2022 296.00p 299.00p 294.00p 297.00p 815523
16/12/2022 314.50p 315.00p 294.00p 294.00p 1243215
15/12/2022 311.00p 315.53p 309.00p 315.00p 711315
14/12/2022 314.50p 320.00p 312.50p 320.00p 632666
13/12/2022 309.50p 319.00p 306.15p 315.00p 1208400
12/12/2022 313.50p 314.88p 306.38p 306.50p 1305441
09/12/2022 315.50p 317.15p 313.50p 314.00p 947814
08/12/2022 316.00p 319.50p 313.00p 315.00p 511785
07/12/2022 315.50p 316.50p 314.00p 315.50p 742441
06/12/2022 322.50p 322.56p 315.50p 315.50p 600488
05/12/2022 322.00p 324.50p 319.85p 322.50p 943011
02/12/2022 318.00p 325.50p 315.89p 319.00p 786896
01/12/2022 320.00p 323.00p 316.52p 317.00p 524254
30/11/2022 319.00p 320.66p 312.00p 312.00p 513277
29/11/2022 325.00p 325.00p 315.83p 317.50p 477066
28/11/2022 325.00p 328.00p 318.00p 323.00p 599056
25/11/2022 329.00p 330.35p 321.50p 325.00p 498435
24/11/2022 325.00p 333.16p 323.91p 330.00p 614285
23/11/2022 324.00p 327.10p 320.39p 324.00p 573500
22/11/2022 328.00p 328.00p 323.71p 326.50p 619878
21/11/2022 325.00p 329.50p 323.83p 326.50p 575589
18/11/2022 324.50p 327.35p 323.00p 325.00p 758471
17/11/2022 328.50p 329.50p 320.50p 324.00p 596070
16/11/2022 337.00p 339.49p 326.50p 327.00p 901395
15/11/2022 343.50p 344.27p 337.00p 338.50p 635241
14/11/2022 344.50p 345.88p 338.50p 343.00p 686560
11/11/2022 344.50p 350.70p 339.50p 347.00p 573160
10/11/2022 322.50p 341.50p 315.00p 340.00p 632738
09/11/2022 320.50p 325.00p 317.00p 323.00p 615530
08/11/2022 321.00p 323.48p 317.31p 321.50p 528470
07/11/2022 320.00p 325.00p 316.50p 321.50p 441328
04/11/2022 312.50p 322.04p 309.84p 318.50p 462350
03/11/2022 317.00p 317.00p 309.00p 312.00p 617902
02/11/2022 319.00p 320.50p 313.50p 317.00p 553493
01/11/2022 312.00p 324.00p 312.00p 319.00p 575242
31/10/2022 309.00p 313.00p 309.00p 312.00p 332409
28/10/2022 315.00p 317.00p 310.00p 310.00p 400834
27/10/2022 314.00p 319.00p 311.50p 318.00p 761438
26/10/2022 310.00p 316.00p 307.53p 316.00p 513392
25/10/2022 299.50p 314.00p 296.73p 314.00p 719282
24/10/2022 295.00p 299.50p 291.00p 295.50p 488586
21/10/2022 296.00p 297.50p 292.00p 293.50p 534479
20/10/2022 293.00p 299.00p 289.00p 298.50p 712043
19/10/2022 298.00p 299.11p 289.50p 291.50p 1231619
18/10/2022 298.00p 302.00p 294.50p 298.00p 1127625
17/10/2022 283.00p 297.50p 283.00p 296.50p 1179957

*Close Price adjusted for both dividends and splits