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
09/12/2020 403.00p 403.80p 395.00p 395.00p 378274
08/12/2020 400.00p 405.00p 399.67p 403.50p 284600
07/12/2020 397.50p 405.00p 397.50p 401.00p 574115
04/12/2020 400.50p 406.00p 396.00p 405.00p 795181
03/12/2020 399.00p 402.00p 392.50p 402.00p 650796
02/12/2020 397.50p 398.50p 392.00p 398.00p 486550
01/12/2020 380.00p 396.00p 380.00p 395.00p 452670
30/11/2020 386.00p 390.86p 383.50p 388.50p 437420
27/11/2020 394.50p 394.50p 381.50p 388.50p 879558
26/11/2020 388.00p 392.00p 384.50p 389.00p 477512
25/11/2020 388.00p 391.00p 384.66p 388.00p 515417
24/11/2020 386.00p 394.50p 385.59p 388.00p 815776
23/11/2020 387.00p 391.50p 385.11p 389.50p 324137
20/11/2020 394.00p 394.00p 385.50p 386.50p 386695
19/11/2020 390.00p 394.00p 384.10p 391.00p 407845
18/11/2020 386.50p 393.50p 384.23p 392.50p 544122
17/11/2020 390.00p 393.00p 376.00p 382.50p 565494
16/11/2020 388.00p 394.00p 385.50p 390.00p 1061287
13/11/2020 391.00p 393.50p 383.50p 383.50p 819353
12/11/2020 396.00p 398.50p 392.00p 394.50p 360584
10/11/2020 395.00p 395.50p 376.00p 380.00p 476868
09/11/2020 369.00p 395.50p 366.50p 391.00p 883937
06/11/2020 370.00p 370.00p 363.00p 364.00p 275736
05/11/2020 367.50p 368.48p 362.34p 365.00p 332993
04/11/2020 349.50p 367.50p 349.50p 367.50p 529341
03/11/2020 354.50p 355.50p 343.50p 355.50p 299709
02/11/2020 350.00p 353.00p 344.50p 347.50p 422519
30/10/2020 344.00p 351.00p 343.96p 348.50p 264887
29/10/2020 350.00p 355.18p 344.50p 348.00p 383436
28/10/2020 366.50p 371.00p 348.50p 351.00p 422684
27/10/2020 373.50p 373.50p 366.60p 367.00p 1668976
26/10/2020 365.50p 372.50p 361.74p 369.00p 1424165
23/10/2020 369.00p 371.50p 362.00p 371.00p 405738
22/10/2020 369.00p 369.00p 362.75p 365.00p 1579723
21/10/2020 367.00p 368.74p 364.90p 366.50p 708058
20/10/2020 368.50p 368.50p 363.97p 367.00p 854479
19/10/2020 366.50p 368.36p 362.68p 366.50p 529642
16/10/2020 362.50p 368.00p 362.00p 365.00p 510414
15/10/2020 355.00p 366.50p 355.00p 366.50p 555305
14/10/2020 356.00p 363.50p 356.00p 363.00p 536034
13/10/2020 366.00p 366.00p 357.00p 357.00p 386862
12/10/2020 358.00p 365.00p 356.24p 364.00p 371497
09/10/2020 360.00p 361.00p 354.08p 360.00p 479659
08/10/2020 360.50p 362.00p 355.50p 359.00p 613503
07/10/2020 356.50p 360.11p 354.50p 358.50p 308130
06/10/2020 352.50p 357.00p 351.50p 357.00p 442281
05/10/2020 349.50p 355.00p 345.05p 354.00p 1259237
02/10/2020 350.00p 350.00p 342.00p 349.00p 464437
01/10/2020 350.00p 350.50p 342.50p 347.50p 473258
30/09/2020 343.00p 346.00p 343.00p 345.00p 543913
29/09/2020 356.50p 356.50p 344.00p 345.00p 1187582
28/09/2020 354.00p 355.50p 344.46p 352.00p 361265
25/09/2020 349.50p 354.37p 341.05p 346.00p 351193
24/09/2020 345.00p 350.00p 344.00p 344.50p 718619
23/09/2020 351.00p 354.00p 345.00p 345.00p 565145
22/09/2020 345.00p 350.87p 345.00p 345.00p 545845
21/09/2020 358.50p 363.63p 344.50p 344.50p 521320
18/09/2020 364.00p 364.00p 355.25p 360.50p 708356
17/09/2020 349.50p 360.66p 349.50p 357.50p 256540
16/09/2020 356.00p 359.00p 354.00p 358.00p 587211
15/09/2020 351.00p 357.45p 351.00p 354.00p 344264
14/09/2020 352.00p 356.50p 351.50p 356.50p 325468
11/09/2020 357.00p 357.00p 349.03p 353.00p 459062
10/09/2020 353.50p 355.00p 349.00p 351.00p 634418
09/09/2020 349.50p 358.00p 347.33p 352.50p 358726
08/09/2020 346.00p 353.99p 346.00p 350.50p 353275
07/09/2020 351.00p 358.00p 347.50p 350.00p 296713
04/09/2020 350.00p 358.00p 345.00p 345.00p 312148
03/09/2020 363.50p 363.50p 352.58p 354.00p 370053
02/09/2020 358.50p 361.00p 355.94p 356.00p 459589
01/09/2020 352.00p 363.00p 350.50p 355.00p 268586
28/08/2020 354.00p 361.40p 351.00p 360.50p 430241
27/08/2020 360.50p 360.86p 350.50p 357.50p 274385
26/08/2020 350.00p 360.00p 350.00p 358.50p 429911
25/08/2020 361.00p 361.00p 352.50p 358.50p 391819
24/08/2020 352.50p 360.00p 350.26p 355.00p 301607
21/08/2020 353.00p 358.98p 349.67p 358.00p 716381
20/08/2020 348.50p 355.68p 347.50p 351.00p 349678
19/08/2020 355.00p 361.00p 350.00p 350.00p 291266
18/08/2020 367.50p 367.50p 354.50p 354.50p 349673
17/08/2020 358.50p 369.58p 358.50p 359.00p 264400
14/08/2020 360.50p 369.05p 359.00p 359.00p 456945
13/08/2020 362.50p 371.00p 360.34p 362.00p 315746
12/08/2020 359.50p 369.50p 359.50p 364.50p 391263
11/08/2020 364.50p 371.50p 361.96p 365.50p 366852
10/08/2020 359.00p 363.50p 355.85p 363.50p 371967
07/08/2020 356.00p 362.00p 355.60p 362.00p 310884
06/08/2020 376.00p 376.00p 354.50p 355.00p 890900
05/08/2020 350.00p 376.50p 350.00p 371.00p 1178112
04/08/2020 349.00p 357.00p 343.00p 356.00p 738614
03/08/2020 341.50p 346.50p 341.50p 344.50p 549258
31/07/2020 339.00p 343.82p 335.00p 342.00p 533987
30/07/2020 339.00p 340.00p 334.00p 338.00p 547606
29/07/2020 336.00p 341.50p 332.50p 340.50p 417812
28/07/2020 336.50p 336.77p 332.00p 333.00p 403996
27/07/2020 334.00p 338.00p 332.50p 333.50p 1105100
24/07/2020 337.50p 340.00p 333.50p 333.50p 458002
23/07/2020 345.00p 345.00p 338.50p 339.50p 458377
22/07/2020 338.50p 342.80p 336.29p 339.00p 424795
21/07/2020 342.00p 342.00p 335.50p 337.00p 613785
20/07/2020 341.50p 341.60p 333.00p 339.50p 392631
17/07/2020 337.00p 337.12p 332.50p 334.00p 400265
16/07/2020 339.00p 346.61p 335.00p 335.00p 250515
15/07/2020 343.00p 346.00p 341.00p 341.00p 353974
14/07/2020 338.50p 344.00p 336.66p 344.00p 361177
13/07/2020 341.00p 344.50p 339.05p 342.50p 437753
10/07/2020 335.50p 342.41p 332.50p 335.50p 418352
09/07/2020 344.50p 344.50p 332.50p 332.50p 450243
08/07/2020 336.00p 342.46p 334.00p 337.50p 342518
07/07/2020 344.50p 344.50p 337.13p 338.50p 427931
06/07/2020 337.50p 349.90p 337.50p 345.00p 536211
03/07/2020 341.50p 343.00p 334.50p 335.50p 703109
02/07/2020 337.00p 345.50p 332.58p 337.00p 934308
01/07/2020 342.00p 342.00p 330.50p 333.00p 501266
30/06/2020 334.50p 345.50p 333.50p 333.50p 418527
29/06/2020 336.00p 347.50p 335.00p 337.50p 855172
26/06/2020 346.00p 348.00p 337.50p 342.00p 579289
25/06/2020 342.00p 347.91p 335.69p 343.00p 601951
24/06/2020 351.00p 362.00p 342.00p 342.00p 380221
23/06/2020 364.50p 364.50p 351.54p 352.00p 447523
22/06/2020 357.00p 370.00p 354.00p 354.50p 675281
19/06/2020 368.00p 368.00p 357.77p 368.00p 924713
18/06/2020 360.00p 366.00p 352.50p 360.00p 616636
17/06/2020 350.00p 369.90p 350.00p 360.00p 786493
16/06/2020 357.00p 362.00p 348.90p 355.50p 586821
15/06/2020 339.50p 349.48p 336.14p 346.50p 628525
12/06/2020 350.00p 356.00p 344.04p 350.00p 614682
11/06/2020 366.00p 366.14p 349.00p 349.00p 949336
10/06/2020 370.50p 374.00p 361.00p 367.00p 664155
09/06/2020 388.00p 388.00p 365.50p 371.00p 611313
08/06/2020 389.00p 389.50p 376.00p 376.00p 718813
05/06/2020 370.00p 389.00p 370.00p 386.50p 646314
04/06/2020 382.00p 382.00p 373.50p 378.50p 446497
03/06/2020 370.00p 379.50p 362.58p 379.00p 521435
02/06/2020 367.00p 367.00p 361.00p 365.00p 651066
01/06/2020 364.00p 369.97p 357.42p 365.00p 576876
29/05/2020 353.00p 357.00p 347.97p 357.00p 481432
28/05/2020 340.00p 352.50p 332.00p 352.50p 501015
27/05/2020 332.00p 339.00p 327.00p 339.00p 947204
26/05/2020 310.00p 331.50p 310.00p 329.00p 887118
25/05/2020 307.00p 319.01p 307.00p 313.50p 1741445
22/05/2020 307.00p 319.01p 307.00p 313.50p 1741445
21/05/2020 309.00p 319.25p 309.00p 316.00p 433084
20/05/2020 319.00p 319.80p 314.50p 319.00p 869937
19/05/2020 310.00p 320.00p 307.09p 319.00p 1500555
18/05/2020 305.50p 310.00p 295.50p 310.00p 1368092
15/05/2020 295.50p 305.65p 291.60p 298.50p 643235
14/05/2020 310.00p 310.00p 290.00p 294.00p 894883
13/05/2020 311.00p 311.00p 300.00p 300.00p 1179513
12/05/2020 310.50p 315.00p 299.27p 303.00p 992921
11/05/2020 319.50p 321.50p 311.08p 314.00p 579675
08/05/2020 324.00p 324.00p 312.00p 317.00p 596737
07/05/2020 324.00p 324.00p 312.00p 317.00p 596737
06/05/2020 318.00p 327.81p 309.50p 309.50p 961263
05/05/2020 327.00p 328.81p 318.00p 321.00p 604141
04/05/2020 325.50p 334.00p 318.00p 318.00p 498234
01/05/2020 332.00p 337.50p 326.50p 326.50p 534842
30/04/2020 349.00p 354.50p 335.00p 335.00p 587597
29/04/2020 333.50p 344.65p 332.45p 343.00p 518299
28/04/2020 337.00p 338.50p 327.59p 335.50p 1002041
27/04/2020 321.50p 336.50p 321.50p 329.00p 669240
24/04/2020 329.00p 329.00p 319.00p 319.00p 444661
23/04/2020 339.00p 339.00p 328.00p 328.00p 335716
22/04/2020 325.00p 335.92p 325.00p 332.00p 346159
21/04/2020 335.00p 337.64p 330.00p 331.50p 481255
20/04/2020 335.00p 340.00p 329.49p 340.00p 516101
17/04/2020 336.50p 338.50p 326.13p 330.00p 514291
16/04/2020 332.00p 338.11p 322.38p 327.00p 608811
15/04/2020 348.00p 352.92p 333.68p 334.00p 562007
14/04/2020 363.00p 364.50p 348.00p 351.50p 575685
09/04/2020 358.00p 361.00p 354.50p 358.00p 597777
08/04/2020 336.50p 358.00p 336.50p 358.00p 643804
07/04/2020 339.00p 360.40p 329.00p 350.00p 755871
06/04/2020 326.00p 331.50p 319.33p 327.00p 700106
03/04/2020 326.00p 326.00p 311.50p 314.50p 516132
02/04/2020 320.00p 325.00p 311.00p 321.50p 492224
01/04/2020 316.50p 318.00p 303.00p 318.00p 671529
31/03/2020 310.00p 325.16p 301.50p 317.50p 718420
30/03/2020 302.00p 307.23p 291.84p 303.00p 643562
27/03/2020 314.00p 319.64p 300.00p 300.00p 667297
26/03/2020 307.00p 318.00p 293.25p 318.00p 490397
25/03/2020 313.00p 333.30p 291.50p 300.00p 1234109
24/03/2020 270.00p 302.00p 259.50p 302.00p 782455
23/03/2020 283.50p 286.00p 259.50p 259.50p 1082732
20/03/2020 246.50p 302.40p 245.52p 286.50p 1368722
19/03/2020 222.50p 246.50p 217.51p 243.00p 1642496
18/03/2020 295.00p 295.00p 217.50p 217.50p 978478
17/03/2020 327.00p 330.00p 291.50p 293.00p 1223218
16/03/2020 362.50p 362.92p 309.50p 319.00p 1026560
13/03/2020 371.00p 392.00p 366.50p 371.50p 906769
12/03/2020 405.00p 406.57p 362.00p 370.50p 860076
11/03/2020 432.50p 438.90p 416.00p 418.00p 628992
10/03/2020 436.50p 445.00p 426.00p 426.00p 385075
09/03/2020 425.00p 433.00p 416.50p 427.00p 572654
06/03/2020 452.00p 452.11p 438.00p 444.50p 494378
05/03/2020 468.00p 472.50p 455.50p 461.00p 369247
04/03/2020 464.00p 474.50p 463.04p 471.00p 379505
03/03/2020 441.00p 466.50p 441.00p 462.00p 637555
02/03/2020 433.00p 450.11p 432.00p 441.00p 679180
28/02/2020 447.50p 449.72p 418.00p 433.00p 1070551

*Close Price adjusted for both dividends and splits