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
13/07/2021 477.00p 477.96p 471.50p 471.50p 552410
12/07/2021 472.00p 478.00p 467.50p 478.00p 397031
09/07/2021 464.00p 471.00p 461.00p 469.00p 286727
08/07/2021 464.00p 465.00p 461.50p 461.50p 287753
07/07/2021 457.50p 464.50p 454.44p 464.50p 547356
06/07/2021 456.00p 457.50p 454.32p 456.00p 314222
05/07/2021 452.50p 455.00p 446.00p 455.00p 253738
02/07/2021 444.00p 450.00p 444.00p 449.50p 211502
01/07/2021 451.00p 451.00p 443.00p 446.00p 629198
30/06/2021 453.00p 453.00p 444.00p 444.00p 568825
29/06/2021 452.00p 454.50p 447.50p 447.50p 443353
28/06/2021 455.00p 455.00p 450.25p 451.00p 430889
25/06/2021 450.00p 453.32p 450.00p 451.50p 296915
24/06/2021 457.00p 457.00p 451.00p 451.00p 477242
23/06/2021 449.50p 456.50p 449.50p 453.00p 522884
22/06/2021 443.50p 453.50p 443.50p 453.50p 328549
21/06/2021 449.50p 449.52p 443.80p 445.00p 484901
18/06/2021 453.00p 457.00p 447.00p 449.00p 583113
17/06/2021 453.00p 455.75p 447.50p 451.00p 521065
16/06/2021 462.00p 464.28p 460.00p 460.00p 532561
15/06/2021 462.50p 465.23p 458.00p 462.00p 590166
14/06/2021 456.00p 461.50p 456.00p 460.00p 276525
11/06/2021 456.50p 461.22p 456.40p 457.00p 386503
10/06/2021 460.00p 460.50p 456.00p 458.00p 428094
09/06/2021 456.00p 460.00p 448.50p 458.00p 807912
08/06/2021 448.50p 454.50p 447.75p 454.00p 490414
07/06/2021 445.00p 448.50p 440.00p 447.50p 575475
04/06/2021 446.00p 446.00p 442.00p 443.00p 373261
03/06/2021 445.50p 446.00p 442.50p 443.50p 360880
02/06/2021 444.00p 445.00p 441.75p 443.00p 374073
01/06/2021 434.00p 443.50p 431.00p 443.50p 369467
31/05/2021 430.50p 434.50p 430.50p 431.00p 639274
28/05/2021 430.50p 434.50p 430.50p 431.00p 639274
27/05/2021 432.50p 434.00p 427.34p 431.00p 871404
26/05/2021 432.00p 432.00p 428.50p 431.50p 514697
25/05/2021 432.50p 433.00p 425.50p 429.00p 972502
24/05/2021 434.50p 438.00p 430.40p 431.50p 926813
21/05/2021 435.00p 438.00p 431.50p 434.50p 504146
20/05/2021 445.50p 445.50p 433.50p 435.00p 503756
19/05/2021 438.50p 444.01p 438.50p 440.50p 729543
18/05/2021 439.00p 445.00p 439.00p 442.50p 566170
17/05/2021 434.00p 443.58p 434.00p 442.50p 370862
14/05/2021 436.00p 439.50p 429.50p 438.00p 566382
13/05/2021 427.00p 431.80p 423.00p 432.50p 576395
12/05/2021 436.00p 438.50p 426.50p 426.50p 471727
11/05/2021 438.00p 438.87p 428.00p 429.00p 618317
10/05/2021 440.00p 440.00p 435.00p 438.50p 471372
07/05/2021 433.00p 438.00p 428.30p 438.00p 415645
06/05/2021 433.00p 433.00p 426.25p 430.00p 364634
05/05/2021 433.00p 433.00p 425.00p 426.00p 448505
04/05/2021 424.50p 433.00p 424.50p 431.00p 637084
03/05/2021 429.00p 429.00p 423.00p 426.00p 549741
30/04/2021 429.00p 429.00p 423.00p 426.00p 549741
29/04/2021 426.50p 428.42p 420.50p 424.00p 443432
28/04/2021 422.00p 425.90p 420.27p 423.50p 442684
27/04/2021 425.00p 425.00p 418.50p 422.00p 528538
26/04/2021 423.00p 424.50p 422.15p 423.00p 506794
23/04/2021 420.00p 423.00p 419.05p 421.50p 687407
22/04/2021 425.00p 425.00p 418.44p 423.00p 442785
21/04/2021 420.50p 423.37p 418.50p 418.50p 520797
20/04/2021 419.50p 424.46p 419.50p 421.50p 592791
19/04/2021 425.00p 425.11p 420.00p 423.00p 489711
16/04/2021 419.00p 424.50p 415.55p 423.50p 482788
15/04/2021 414.50p 421.00p 414.50p 420.50p 467125
14/04/2021 410.50p 418.08p 408.88p 417.50p 440667
13/04/2021 404.50p 414.50p 404.50p 414.00p 655046
12/04/2021 414.00p 414.21p 407.00p 408.50p 587661
09/04/2021 403.50p 413.64p 403.50p 409.50p 587071
08/04/2021 398.50p 409.67p 398.50p 408.50p 575369
07/04/2021 398.00p 407.50p 396.31p 407.50p 554200
06/04/2021 400.00p 401.00p 391.93p 399.00p 496516
02/04/2021 383.50p 398.94p 383.50p 395.00p 449777
01/04/2021 383.50p 398.94p 383.50p 395.00p 449777
31/03/2021 387.00p 393.00p 386.00p 392.50p 793667
30/03/2021 388.00p 388.93p 386.50p 388.50p 581437
29/03/2021 390.50p 392.00p 386.00p 386.00p 597145
26/03/2021 390.00p 392.50p 388.00p 390.00p 491751
25/03/2021 388.00p 389.25p 384.96p 388.00p 422725
24/03/2021 386.00p 388.00p 383.23p 387.00p 520335
23/03/2021 389.50p 389.50p 383.00p 383.00p 484846
22/03/2021 392.50p 392.50p 383.00p 383.00p 684146
19/03/2021 390.00p 394.00p 386.00p 386.00p 979592
18/03/2021 390.00p 396.50p 390.00p 392.00p 468295
17/03/2021 399.50p 399.50p 390.00p 395.00p 677492
16/03/2021 392.00p 399.95p 387.00p 399.50p 1305458
15/03/2021 386.00p 392.00p 384.00p 391.00p 905856
12/03/2021 381.50p 385.50p 381.15p 382.50p 518591
11/03/2021 382.00p 385.00p 379.00p 385.00p 482434
10/03/2021 378.50p 382.00p 371.77p 382.00p 670121
09/03/2021 375.50p 378.50p 369.25p 372.50p 497459
08/03/2021 364.00p 375.00p 364.00p 375.00p 534384
05/03/2021 374.00p 376.00p 364.00p 364.00p 461598
04/03/2021 377.00p 378.00p 371.50p 377.00p 376015
03/03/2021 379.50p 379.50p 372.50p 374.50p 487143
02/03/2021 381.50p 381.50p 372.00p 372.00p 565863
01/03/2021 381.50p 382.00p 374.00p 374.00p 774085
26/02/2021 375.00p 379.50p 375.00p 377.00p 546644
25/02/2021 380.00p 380.77p 375.50p 380.50p 616618
24/02/2021 375.00p 379.00p 375.00p 379.00p 574306
23/02/2021 375.00p 377.50p 368.50p 375.00p 499834
22/02/2021 373.50p 378.50p 368.55p 372.00p 406921
19/02/2021 377.00p 380.00p 374.00p 376.50p 459175
18/02/2021 377.00p 378.00p 373.50p 377.00p 501707
17/02/2021 379.50p 385.00p 374.50p 375.00p 685969
16/02/2021 381.00p 387.50p 378.00p 380.00p 660277
15/02/2021 384.00p 388.95p 381.65p 387.00p 492573
12/02/2021 383.50p 389.00p 383.50p 387.00p 183326
11/02/2021 402.00p 402.00p 384.00p 388.00p 606018
10/02/2021 398.50p 402.00p 393.00p 395.00p 305555
09/02/2021 402.00p 402.00p 392.50p 394.50p 235987
08/02/2021 395.00p 401.50p 392.50p 397.00p 320557
05/02/2021 394.50p 401.00p 389.00p 401.00p 1271007
04/02/2021 390.50p 394.50p 386.00p 394.50p 673263
03/02/2021 383.00p 390.50p 383.00p 390.50p 662218
02/02/2021 379.50p 389.50p 379.50p 389.50p 447716
01/02/2021 382.50p 386.71p 380.99p 384.00p 387882
29/01/2021 377.50p 384.33p 373.50p 383.50p 477739
28/01/2021 375.00p 382.84p 374.50p 381.50p 527383
27/01/2021 376.00p 384.37p 376.00p 377.00p 649275
26/01/2021 380.00p 384.00p 380.00p 382.00p 283268
25/01/2021 380.00p 385.74p 376.00p 377.50p 541917
22/01/2021 391.00p 391.00p 380.24p 381.00p 617574
21/01/2021 394.50p 394.50p 385.00p 385.00p 438121
20/01/2021 389.00p 394.00p 389.00p 394.00p 547933
19/01/2021 383.00p 393.34p 383.00p 389.50p 403663
18/01/2021 383.50p 388.00p 383.50p 385.50p 406594
15/01/2021 390.00p 395.90p 383.00p 385.00p 489800
14/01/2021 404.00p 404.00p 390.00p 392.00p 385898
13/01/2021 401.50p 404.14p 393.50p 393.50p 382657
12/01/2021 395.00p 404.50p 395.00p 395.00p 475363
11/01/2021 404.50p 405.47p 397.00p 399.50p 601990
08/01/2021 396.50p 403.00p 390.57p 403.00p 711184
07/01/2021 408.50p 408.50p 390.50p 395.00p 674571
06/01/2021 416.00p 416.00p 399.50p 400.00p 738024
05/01/2021 410.50p 415.50p 408.00p 413.00p 452163
04/01/2021 416.00p 416.00p 410.24p 413.00p 343815
31/12/2020 416.00p 419.50p 411.00p 413.00p 165799
30/12/2020 412.50p 419.00p 412.50p 415.00p 313185
24/12/2020 397.00p 400.00p 393.00p 400.00p 142521
23/12/2020 389.50p 397.00p 384.55p 397.00p 357987
22/12/2020 388.50p 389.66p 380.54p 389.50p 362123
21/12/2020 398.50p 398.78p 381.01p 381.50p 633642
18/12/2020 397.50p 403.60p 395.50p 397.00p 485471
17/12/2020 398.50p 405.00p 394.43p 404.00p 397284
16/12/2020 393.00p 399.00p 388.90p 399.00p 499869
15/12/2020 399.00p 399.00p 388.00p 390.00p 338572
14/12/2020 387.50p 395.80p 387.50p 390.50p 354020
11/12/2020 387.50p 395.98p 387.50p 388.00p 403112
10/12/2020 395.00p 400.50p 388.00p 392.50p 642881
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

*Close Price adjusted for both dividends and splits