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
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
14/10/2022 273.00p 285.88p 272.00p 284.50p 688707
13/10/2022 267.00p 277.50p 263.00p 271.50p 1366199
12/10/2022 278.00p 279.04p 266.52p 267.00p 1020290
11/10/2022 280.50p 284.00p 277.00p 277.00p 727652
10/10/2022 285.00p 286.83p 281.23p 281.50p 715080
07/10/2022 292.00p 292.50p 283.50p 283.50p 806961
06/10/2022 289.00p 293.50p 288.00p 292.00p 542288
05/10/2022 296.50p 299.46p 285.76p 288.00p 522911
04/10/2022 299.00p 302.13p 293.80p 300.00p 999861
03/10/2022 296.50p 298.50p 291.00p 294.50p 709616
30/09/2022 282.00p 298.50p 282.00p 296.50p 2142366
29/09/2022 302.00p 302.00p 282.50p 283.50p 1564403
28/09/2022 291.50p 300.52p 278.50p 300.50p 1113320
27/09/2022 306.50p 310.00p 292.00p 292.00p 1097283
26/09/2022 319.00p 319.00p 300.50p 306.50p 974018
23/09/2022 321.00p 322.99p 307.94p 314.00p 731880
22/09/2022 331.00p 332.60p 321.36p 321.50p 448418
21/09/2022 330.00p 335.00p 328.29p 335.00p 459096
20/09/2022 346.00p 346.09p 328.00p 329.00p 635705
16/09/2022 340.50p 346.19p 338.56p 345.00p 582026
15/09/2022 340.00p 343.50p 339.00p 339.00p 594215
14/09/2022 348.00p 350.43p 340.00p 340.00p 461036
13/09/2022 360.50p 362.50p 349.00p 350.50p 818596
12/09/2022 351.00p 361.50p 351.00p 359.00p 700852
09/09/2022 346.00p 351.00p 345.88p 350.50p 732735
08/09/2022 347.00p 351.45p 342.77p 345.00p 726310
07/09/2022 347.50p 349.00p 343.50p 348.50p 527911
06/09/2022 348.50p 351.50p 344.00p 348.50p 953919
05/09/2022 351.50p 353.50p 345.00p 345.00p 464998
02/09/2022 344.50p 357.00p 344.50p 357.00p 650683
01/09/2022 360.50p 361.06p 343.00p 343.50p 859237
31/08/2022 365.50p 366.00p 358.50p 362.00p 705544
30/08/2022 365.00p 371.00p 362.68p 365.00p 842751
26/08/2022 373.00p 379.00p 364.00p 364.00p 797037
25/08/2022 370.00p 380.50p 370.00p 375.50p 320337
24/08/2022 390.00p 390.00p 370.00p 375.00p 485828
23/08/2022 380.50p 385.11p 375.00p 375.00p 378354
22/08/2022 391.50p 394.46p 380.50p 380.50p 291438
19/08/2022 394.50p 401.00p 391.50p 391.50p 260458
18/08/2022 400.00p 400.00p 394.50p 398.50p 350477
17/08/2022 407.50p 407.50p 393.00p 394.00p 649100
16/08/2022 405.00p 407.97p 404.00p 406.50p 508120
15/08/2022 413.00p 413.50p 406.44p 406.50p 465875
12/08/2022 400.50p 412.95p 400.50p 412.00p 373839
11/08/2022 410.00p 410.50p 404.00p 407.00p 430488
10/08/2022 390.50p 410.50p 390.50p 410.50p 396810
09/08/2022 395.00p 400.00p 390.50p 396.00p 433440
08/08/2022 390.50p 401.00p 390.50p 397.50p 316228
05/08/2022 396.00p 401.00p 390.50p 395.00p 437441
04/08/2022 401.50p 403.13p 395.50p 398.00p 987578
03/08/2022 388.50p 399.00p 388.50p 398.00p 655045
02/08/2022 394.50p 396.50p 389.00p 393.00p 1526931
01/08/2022 404.00p 404.00p 394.00p 397.00p 385212
29/07/2022 396.50p 403.00p 393.49p 400.50p 1215539
28/07/2022 387.00p 396.50p 387.00p 396.00p 439848
27/07/2022 390.50p 400.14p 387.50p 388.50p 359781
26/07/2022 400.00p 400.00p 391.50p 393.50p 981310
25/07/2022 394.50p 399.50p 392.72p 399.50p 395133
22/07/2022 381.50p 409.00p 381.50p 401.50p 608562
21/07/2022 390.00p 393.50p 385.00p 393.50p 406141
20/07/2022 376.00p 388.93p 376.00p 387.00p 1019658
19/07/2022 367.50p 381.00p 367.50p 381.00p 700255
18/07/2022 370.00p 374.00p 367.50p 371.00p 285531
15/07/2022 359.50p 372.00p 356.00p 372.00p 330819
14/07/2022 363.50p 368.00p 354.50p 356.50p 364181
13/07/2022 362.50p 368.50p 357.77p 364.50p 478240
12/07/2022 360.00p 371.00p 356.50p 367.00p 271822
11/07/2022 365.00p 367.75p 363.04p 364.00p 496814
08/07/2022 367.50p 369.68p 365.04p 367.00p 411319
07/07/2022 367.00p 370.00p 362.40p 368.50p 286975
06/07/2022 354.50p 366.50p 354.50p 363.00p 510688
05/07/2022 358.00p 367.00p 351.91p 354.50p 578812
04/07/2022 370.00p 372.35p 357.32p 359.50p 341056
01/07/2022 370.00p 374.00p 365.76p 368.00p 429667
30/06/2022 370.00p 375.00p 361.50p 370.50p 535490
29/06/2022 386.00p 390.00p 379.50p 382.00p 679628
28/06/2022 392.00p 396.26p 390.00p 393.50p 562634
27/06/2022 388.00p 393.50p 383.00p 391.00p 864397
24/06/2022 379.00p 385.50p 372.00p 385.50p 502896
23/06/2022 378.00p 378.42p 366.00p 371.00p 400605
22/06/2022 384.50p 386.66p 376.50p 385.00p 427653
21/06/2022 400.00p 400.00p 388.00p 388.00p 248615
20/06/2022 390.50p 399.61p 390.50p 391.50p 364796
17/06/2022 381.00p 399.48p 381.00p 396.50p 567818
16/06/2022 395.50p 402.25p 382.00p 385.00p 828552
15/06/2022 402.50p 405.00p 396.58p 401.00p 603055
14/06/2022 400.00p 400.00p 386.00p 390.00p 717135
13/06/2022 402.00p 406.55p 391.63p 392.00p 563367
10/06/2022 408.50p 415.38p 404.50p 406.00p 1169837
09/06/2022 419.50p 419.50p 413.00p 414.00p 1182738
08/06/2022 407.50p 421.00p 407.50p 416.50p 445573
07/06/2022 413.00p 415.00p 409.00p 412.00p 662452
06/06/2022 404.50p 411.96p 403.00p 410.50p 654655
01/06/2022 407.50p 415.50p 400.50p 401.00p 574894
31/05/2022 407.00p 420.11p 402.00p 409.00p 1091134
27/05/2022 401.50p 411.00p 401.50p 409.50p 504604
26/05/2022 402.50p 405.75p 400.08p 401.50p 1183353
25/05/2022 410.00p 415.50p 401.50p 404.50p 488328
24/05/2022 413.00p 414.50p 404.50p 406.00p 506355
23/05/2022 412.00p 416.70p 408.00p 416.00p 264395
20/05/2022 411.00p 417.00p 406.50p 408.50p 411692
19/05/2022 403.50p 407.24p 398.00p 405.50p 538729
18/05/2022 406.00p 415.00p 405.45p 411.50p 451192
17/05/2022 404.00p 411.00p 404.00p 407.00p 433887
16/05/2022 402.50p 409.44p 401.00p 405.00p 382498
13/05/2022 407.00p 407.00p 400.00p 404.50p 308568
12/05/2022 406.50p 406.50p 395.00p 400.00p 504445
11/05/2022 412.00p 412.00p 401.60p 406.50p 843469
10/05/2022 400.00p 406.00p 399.50p 401.50p 721933
09/05/2022 411.50p 422.00p 394.03p 397.50p 609564
06/05/2022 422.00p 427.50p 406.00p 412.00p 546757
05/05/2022 421.50p 435.00p 421.50p 423.50p 515542
04/05/2022 436.00p 438.50p 417.91p 418.00p 567110
03/05/2022 444.00p 445.31p 428.00p 428.00p 538631
29/04/2022 454.00p 458.19p 443.00p 443.00p 377317
28/04/2022 453.00p 456.96p 447.50p 447.50p 426886
27/04/2022 446.00p 452.87p 446.00p 447.00p 312141
26/04/2022 449.00p 457.46p 447.83p 449.50p 160393
25/04/2022 457.00p 457.00p 444.50p 449.50p 572343

*Close Price adjusted for both dividends and splits