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
16/05/2019 410.00p 410.89p 408.00p 409.50p 262995
15/05/2019 406.00p 409.50p 403.39p 407.50p 301421
14/05/2019 403.00p 405.74p 400.29p 403.00p 376554
13/05/2019 402.50p 404.12p 397.40p 401.50p 416945
10/05/2019 402.50p 403.00p 398.50p 403.00p 462762
09/05/2019 400.00p 402.00p 396.53p 399.50p 425931
08/05/2019 396.50p 402.00p 396.50p 400.00p 430395
07/05/2019 399.50p 403.50p 396.50p 397.50p 505435
03/05/2019 404.00p 404.00p 398.50p 398.50p 515425
02/05/2019 401.50p 404.40p 400.42p 402.50p 398248
01/05/2019 405.50p 405.50p 399.50p 402.50p 358364
30/04/2019 403.00p 404.81p 399.18p 400.50p 481462
29/04/2019 400.00p 403.03p 399.75p 401.50p 396699
26/04/2019 403.50p 403.50p 397.50p 397.50p 457857
25/04/2019 403.00p 403.50p 401.50p 401.50p 308701
24/04/2019 402.00p 404.00p 398.50p 404.00p 465921
23/04/2019 396.00p 399.74p 395.29p 399.00p 355295
18/04/2019 395.00p 398.84p 394.68p 396.00p 368490
17/04/2019 399.00p 399.00p 395.00p 395.00p 539886
16/04/2019 396.50p 399.00p 392.53p 399.00p 511223
15/04/2019 394.50p 395.85p 392.15p 394.00p 520267
12/04/2019 398.00p 398.00p 392.00p 392.00p 424739
11/04/2019 393.50p 393.50p 389.70p 391.50p 395539
10/04/2019 393.50p 393.50p 389.50p 390.50p 378805
09/04/2019 390.50p 393.00p 389.00p 389.00p 434851
08/04/2019 394.00p 396.00p 390.18p 393.00p 649033
05/04/2019 398.00p 398.00p 394.00p 395.00p 432451
04/04/2019 394.00p 395.58p 391.18p 393.00p 491816
03/04/2019 391.50p 392.50p 389.00p 392.50p 554318
02/04/2019 390.00p 394.00p 389.50p 390.00p 597421
01/04/2019 393.00p 394.50p 388.00p 390.00p 437900
29/03/2019 389.50p 394.50p 388.00p 394.00p 483587
28/03/2019 393.00p 394.00p 389.00p 389.00p 350444
27/03/2019 390.00p 394.50p 388.00p 388.50p 565177
26/03/2019 390.50p 393.50p 387.50p 388.50p 428184
25/03/2019 387.00p 389.99p 386.50p 388.50p 453199
22/03/2019 397.50p 398.13p 387.00p 387.00p 526830
21/03/2019 398.00p 398.00p 394.00p 398.00p 515080
20/03/2019 397.00p 397.50p 393.00p 394.00p 371956
19/03/2019 395.50p 397.00p 393.00p 396.00p 344611
18/03/2019 392.50p 393.80p 390.00p 392.50p 450123
15/03/2019 391.00p 393.50p 388.30p 393.50p 480998
14/03/2019 385.00p 390.68p 384.01p 389.50p 507515
13/03/2019 386.50p 387.56p 384.68p 385.50p 485416
12/03/2019 391.00p 391.50p 385.50p 388.50p 541020
11/03/2019 390.00p 390.00p 385.00p 388.50p 535772
08/03/2019 374.00p 385.39p 374.00p 382.50p 448844
07/03/2019 375.50p 378.54p 374.50p 378.00p 481543
06/03/2019 380.50p 381.58p 376.89p 377.00p 525238
05/03/2019 378.50p 381.50p 378.50p 380.00p 399834
04/03/2019 382.50p 384.50p 376.55p 381.00p 438868
01/03/2019 380.50p 381.00p 378.00p 381.00p 585236
28/02/2019 379.50p 380.06p 376.50p 379.00p 616402
27/02/2019 384.00p 387.50p 378.00p 378.50p 380424
26/02/2019 389.00p 389.00p 383.00p 383.00p 510051
25/02/2019 390.00p 392.75p 387.00p 387.50p 333551
22/02/2019 393.50p 394.00p 389.00p 389.00p 411222
21/02/2019 395.00p 395.00p 390.02p 394.00p 509489
20/02/2019 395.00p 404.50p 389.50p 390.00p 381558
19/02/2019 400.50p 400.50p 393.00p 394.50p 395030
18/02/2019 394.00p 400.50p 393.41p 400.50p 447919
15/02/2019 394.00p 397.50p 393.50p 396.00p 336204
14/02/2019 399.00p 400.00p 393.00p 393.50p 501608
13/02/2019 392.00p 399.00p 391.00p 395.00p 380959
12/02/2019 397.00p 397.00p 390.24p 394.00p 358286
11/02/2019 392.50p 396.20p 391.00p 395.00p 458494
08/02/2019 388.50p 393.00p 388.50p 393.00p 555337
07/02/2019 392.00p 392.00p 388.92p 391.00p 714879
06/02/2019 389.00p 391.50p 385.57p 391.00p 373426
05/02/2019 383.50p 389.58p 383.50p 387.00p 428279
04/02/2019 386.00p 389.50p 382.00p 382.00p 351438
01/02/2019 388.50p 391.50p 384.82p 385.00p 418512
31/01/2019 394.00p 397.00p 385.00p 385.00p 373023
30/01/2019 387.00p 392.32p 385.00p 392.00p 384928
29/01/2019 379.50p 387.00p 379.50p 387.00p 487764
28/01/2019 381.00p 381.50p 379.00p 380.00p 565430
25/01/2019 383.00p 384.48p 381.00p 381.50p 398063
24/01/2019 384.00p 386.00p 381.00p 384.00p 359475
23/01/2019 390.00p 390.00p 384.01p 386.00p 283345
22/01/2019 396.00p 396.00p 386.47p 386.50p 380840
21/01/2019 391.00p 395.84p 389.88p 393.00p 335984
18/01/2019 391.50p 394.00p 388.18p 394.00p 304076
17/01/2019 390.50p 392.00p 386.50p 389.50p 354196
16/01/2019 391.50p 392.00p 388.00p 390.00p 268215
15/01/2019 388.00p 392.00p 386.31p 390.00p 404879
14/01/2019 391.00p 391.00p 385.00p 388.00p 306038
11/01/2019 381.00p 390.65p 381.00p 389.50p 603208
10/01/2019 382.00p 384.82p 379.00p 384.50p 372025
09/01/2019 377.50p 381.00p 376.66p 381.00p 436613
08/01/2019 366.00p 378.50p 366.00p 377.00p 361264
07/01/2019 367.00p 370.00p 364.50p 370.00p 220191
04/01/2019 359.00p 366.00p 356.21p 366.00p 318192
03/01/2019 360.00p 360.43p 356.00p 356.50p 226145
02/01/2019 352.00p 360.00p 351.00p 360.00p 279780
31/12/2018 358.00p 358.00p 353.00p 355.50p 96103
28/12/2018 354.50p 357.22p 352.80p 354.50p 217400
27/12/2018 362.50p 364.42p 353.50p 353.50p 199270
24/12/2018 363.50p 366.00p 359.00p 359.00p 190348
21/12/2018 367.00p 369.74p 362.00p 366.50p 743335
20/12/2018 370.00p 374.10p 366.50p 367.00p 641237
19/12/2018 366.50p 374.50p 362.35p 374.00p 264251
18/12/2018 363.50p 370.00p 362.24p 367.00p 396193
17/12/2018 372.00p 374.62p 366.00p 366.00p 426804
14/12/2018 370.50p 376.00p 365.50p 368.00p 272670
13/12/2018 377.00p 377.50p 370.10p 371.50p 350592
12/12/2018 369.00p 377.00p 366.42p 376.00p 374091
11/12/2018 367.00p 373.26p 366.00p 366.00p 329332
10/12/2018 375.00p 375.00p 367.23p 367.50p 400983
07/12/2018 369.50p 379.50p 369.50p 371.00p 490375
06/12/2018 377.50p 379.47p 368.50p 371.50p 251882
05/12/2018 377.00p 383.52p 376.48p 380.00p 234289
04/12/2018 381.00p 383.50p 377.33p 381.00p 243221
03/12/2018 383.50p 388.00p 380.00p 380.50p 283773
30/11/2018 380.00p 385.08p 379.85p 381.50p 344161
29/11/2018 389.50p 389.50p 381.00p 381.50p 493562
28/11/2018 389.50p 391.00p 387.28p 388.50p 282974
27/11/2018 388.50p 391.00p 386.68p 388.50p 290666
26/11/2018 388.50p 393.00p 384.10p 388.00p 266165
23/11/2018 385.00p 390.75p 384.04p 387.50p 187460
22/11/2018 393.50p 393.50p 382.25p 387.00p 198458
21/11/2018 382.50p 391.00p 382.50p 391.00p 257292
20/11/2018 391.00p 391.00p 381.86p 382.00p 345560
19/11/2018 385.00p 392.00p 385.00p 387.00p 377402
16/11/2018 393.50p 394.50p 385.50p 390.00p 321921
15/11/2018 392.50p 399.00p 388.50p 395.00p 514119
14/11/2018 396.00p 399.00p 389.74p 393.00p 270783
13/11/2018 392.50p 396.00p 389.50p 395.00p 231316
12/11/2018 391.50p 395.11p 388.42p 390.00p 268883
09/11/2018 391.50p 396.00p 390.79p 396.00p 243599
08/11/2018 391.50p 396.20p 388.95p 394.50p 337132
07/11/2018 385.50p 391.67p 385.16p 389.50p 396358
06/11/2018 386.00p 389.17p 384.00p 385.50p 230251
05/11/2018 393.50p 395.00p 383.00p 385.50p 706421
02/11/2018 395.50p 398.34p 389.00p 391.00p 446000
01/11/2018 400.00p 400.00p 390.50p 395.00p 396371
31/10/2018 390.00p 399.09p 390.00p 397.00p 345742
30/10/2018 392.50p 395.35p 390.12p 392.00p 224491
29/10/2018 386.50p 394.00p 386.50p 390.00p 343653
26/10/2018 389.00p 390.78p 385.00p 385.50p 255010
25/10/2018 390.00p 392.00p 382.50p 392.00p 287397
24/10/2018 388.00p 393.80p 387.50p 388.00p 174024
23/10/2018 390.00p 393.00p 385.00p 385.00p 338240
22/10/2018 390.50p 397.00p 390.50p 395.50p 353532
19/10/2018 395.00p 396.00p 392.00p 394.00p 233482
18/10/2018 389.50p 395.00p 387.50p 394.00p 393286
17/10/2018 392.50p 393.00p 385.50p 385.50p 436574
16/10/2018 388.00p 390.00p 385.00p 388.00p 539312
15/10/2018 385.50p 390.00p 383.00p 383.00p 251815
12/10/2018 386.50p 395.00p 386.50p 390.00p 599921
11/10/2018 390.00p 394.00p 387.00p 387.00p 695151
10/10/2018 399.00p 400.59p 395.00p 395.50p 420994
09/10/2018 397.00p 398.62p 395.00p 398.00p 559754
08/10/2018 399.00p 402.06p 395.00p 395.00p 363249
05/10/2018 404.00p 408.00p 397.00p 397.00p 542163
04/10/2018 409.50p 409.82p 404.00p 404.50p 549543
03/10/2018 412.00p 413.25p 409.17p 411.00p 382697
02/10/2018 414.50p 414.50p 409.00p 410.00p 538850
01/10/2018 414.00p 415.00p 409.98p 410.50p 348305
28/09/2018 409.50p 411.51p 408.00p 408.00p 275615
27/09/2018 414.00p 414.00p 409.40p 409.50p 268102
26/09/2018 413.50p 414.00p 409.00p 410.00p 307024
25/09/2018 412.00p 417.50p 411.00p 411.00p 259098
24/09/2018 421.00p 421.00p 412.00p 412.00p 468363
21/09/2018 421.00p 421.00p 414.00p 415.50p 528454
20/09/2018 417.50p 420.06p 415.00p 416.50p 348076
19/09/2018 418.00p 420.80p 415.50p 416.00p 390215
18/09/2018 419.00p 422.00p 416.50p 419.00p 270726
17/09/2018 417.00p 421.38p 416.50p 417.50p 365974
14/09/2018 418.00p 419.88p 416.50p 418.00p 507285
13/09/2018 420.00p 420.10p 414.50p 417.50p 299940
12/09/2018 419.50p 419.50p 415.50p 419.00p 308364
11/09/2018 418.50p 419.50p 414.50p 415.50p 236420
10/09/2018 421.00p 421.00p 416.05p 419.50p 313826
07/09/2018 421.50p 421.50p 415.00p 420.00p 382173
06/09/2018 423.00p 426.28p 420.00p 421.50p 269309
05/09/2018 425.50p 425.75p 419.32p 419.50p 526536
04/09/2018 426.50p 426.53p 421.99p 423.50p 304051
03/09/2018 423.50p 427.00p 420.50p 425.00p 327509
31/08/2018 423.00p 424.52p 420.50p 424.00p 261436
30/08/2018 427.00p 427.00p 421.00p 421.00p 300261
29/08/2018 422.00p 425.84p 420.83p 424.00p 484013
28/08/2018 413.50p 422.00p 413.50p 419.50p 623794
24/08/2018 419.00p 422.50p 413.00p 413.00p 271558
23/08/2018 428.50p 428.50p 420.00p 422.00p 563420
22/08/2018 427.00p 428.00p 425.00p 426.50p 707870
21/08/2018 429.50p 433.50p 427.50p 428.00p 392563
20/08/2018 433.00p 435.50p 427.91p 429.50p 644954
17/08/2018 435.50p 435.50p 428.50p 430.50p 321959
16/08/2018 427.00p 434.26p 424.50p 431.00p 519491
15/08/2018 432.50p 432.91p 424.50p 425.00p 455361
14/08/2018 431.00p 433.48p 426.50p 426.50p 379846
13/08/2018 431.50p 435.84p 430.50p 431.50p 459721
10/08/2018 435.50p 435.50p 430.50p 433.50p 295907
09/08/2018 431.50p 435.63p 430.00p 432.00p 344253
08/08/2018 427.00p 430.45p 427.00p 430.00p 225751
07/08/2018 426.50p 430.00p 424.26p 426.50p 314116
06/08/2018 428.00p 430.00p 423.00p 423.00p 214507
03/08/2018 425.00p 429.00p 421.00p 427.00p 322683
02/08/2018 419.50p 424.76p 418.55p 423.50p 657866
01/08/2018 423.00p 424.89p 418.88p 419.50p 394879

*Close Price adjusted for both dividends and splits