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
01/08/2018 423.00p 424.89p 418.88p 419.50p 394879
31/07/2018 422.50p 427.93p 419.90p 423.00p 687688
30/07/2018 420.50p 425.00p 417.00p 421.50p 326379
27/07/2018 417.50p 422.26p 417.25p 419.50p 453198
26/07/2018 421.00p 421.00p 417.11p 420.00p 255037
25/07/2018 418.00p 421.00p 417.50p 419.50p 307639
24/07/2018 419.00p 424.50p 418.50p 421.00p 525641
23/07/2018 420.00p 427.43p 418.00p 418.00p 367987
20/07/2018 421.50p 426.19p 421.23p 424.00p 302887
19/07/2018 423.50p 427.50p 422.41p 426.50p 301121
18/07/2018 425.00p 427.82p 418.96p 427.50p 338346
17/07/2018 419.50p 423.50p 416.50p 423.50p 154532
16/07/2018 418.50p 422.00p 416.07p 419.50p 309021
13/07/2018 417.50p 419.33p 415.50p 416.50p 393441
12/07/2018 420.50p 422.73p 415.00p 417.00p 277078
11/07/2018 422.50p 422.50p 418.16p 419.50p 224291
10/07/2018 425.00p 425.00p 419.50p 419.50p 212634
09/07/2018 423.50p 424.50p 416.86p 422.00p 337660
06/07/2018 418.50p 422.28p 416.60p 420.00p 288095
05/07/2018 421.50p 422.03p 414.00p 417.00p 457089
04/07/2018 416.50p 420.50p 412.05p 420.50p 307948
03/07/2018 420.50p 420.50p 416.59p 417.00p 272237
02/07/2018 418.00p 424.50p 414.87p 418.00p 342720
29/06/2018 420.50p 422.93p 416.75p 420.50p 361202
28/06/2018 416.00p 420.22p 414.39p 416.50p 284253
27/06/2018 421.00p 421.67p 414.00p 418.50p 734477
26/06/2018 417.00p 420.35p 417.00p 419.00p 311630
25/06/2018 423.50p 426.00p 417.50p 418.50p 451166
22/06/2018 419.00p 427.00p 418.17p 423.00p 386947
21/06/2018 425.50p 426.66p 419.00p 420.00p 599995
20/06/2018 427.00p 430.87p 426.75p 429.50p 586542
19/06/2018 419.00p 426.00p 417.00p 426.00p 468954
18/06/2018 417.00p 425.50p 417.00p 423.00p 331109
15/06/2018 419.50p 425.31p 419.50p 422.50p 401661
14/06/2018 424.00p 427.90p 419.00p 425.00p 758703
13/06/2018 422.50p 429.00p 422.14p 429.00p 370203
12/06/2018 418.50p 423.50p 418.50p 423.50p 513967
11/06/2018 421.00p 421.74p 417.00p 419.00p 240077
08/06/2018 418.50p 421.32p 412.00p 420.50p 351276
07/06/2018 418.00p 419.40p 414.50p 416.00p 361196
06/06/2018 414.00p 421.71p 414.00p 418.50p 524313
05/06/2018 420.50p 420.50p 413.81p 416.50p 284695
04/06/2018 412.50p 420.00p 412.00p 420.00p 317096
01/06/2018 412.00p 414.00p 408.00p 412.50p 258870
31/05/2018 409.00p 413.21p 404.53p 412.00p 312508
30/05/2018 404.00p 410.50p 402.50p 410.50p 437374
29/05/2018 409.50p 411.00p 402.50p 402.50p 428289
25/05/2018 409.50p 411.64p 408.00p 411.00p 335520
24/05/2018 408.50p 411.60p 407.09p 407.50p 303748
23/05/2018 408.50p 412.75p 406.50p 406.50p 261448
22/05/2018 409.50p 414.57p 408.65p 410.50p 305203
21/05/2018 406.00p 414.28p 406.00p 411.00p 354570
18/05/2018 411.00p 411.00p 406.98p 407.00p 371531
17/05/2018 413.00p 413.00p 407.00p 408.00p 282523
16/05/2018 412.00p 413.50p 408.12p 411.00p 450803
15/05/2018 419.00p 419.00p 410.27p 411.50p 399272
14/05/2018 410.00p 414.50p 410.00p 414.00p 330756
11/05/2018 416.50p 418.50p 412.50p 413.50p 359022
10/05/2018 410.00p 416.50p 410.00p 416.00p 458375
09/05/2018 415.00p 415.45p 411.50p 414.00p 407512
08/05/2018 415.00p 415.60p 410.00p 414.00p 372789
04/05/2018 412.00p 414.00p 409.00p 409.00p 370462
03/05/2018 409.50p 413.15p 407.25p 411.00p 559112
02/05/2018 409.00p 411.94p 406.54p 410.50p 542771
01/05/2018 403.00p 408.00p 401.63p 408.00p 409530
30/04/2018 396.00p 406.17p 396.00p 402.00p 422483
27/04/2018 392.00p 400.50p 392.00p 400.50p 481356
26/04/2018 394.50p 398.00p 391.00p 396.50p 417572
25/04/2018 396.00p 397.16p 392.00p 392.00p 277437
24/04/2018 398.00p 399.37p 394.00p 396.00p 279813
23/04/2018 398.00p 399.00p 394.40p 399.00p 456410
20/04/2018 393.50p 397.96p 391.83p 397.50p 810557
19/04/2018 391.50p 397.74p 391.50p 397.00p 408716
18/04/2018 388.00p 393.97p 386.78p 393.50p 295886
17/04/2018 388.00p 391.50p 385.50p 389.50p 247725
16/04/2018 391.50p 391.50p 384.50p 386.50p 222692
13/04/2018 388.00p 392.00p 383.36p 389.50p 319038
12/04/2018 383.50p 389.98p 382.35p 388.00p 369113
11/04/2018 387.00p 389.85p 386.00p 389.00p 463520
10/04/2018 382.50p 388.77p 382.50p 388.00p 360754
09/04/2018 386.00p 386.50p 381.50p 384.50p 425178
06/04/2018 378.00p 385.50p 378.00p 381.00p 610884
05/04/2018 378.50p 386.00p 375.00p 386.00p 547720
04/04/2018 381.50p 382.80p 373.14p 375.00p 477769
03/04/2018 380.00p 385.00p 375.00p 383.50p 523186
29/03/2018 378.00p 383.19p 373.80p 382.50p 486204
28/03/2018 374.00p 377.00p 370.50p 375.00p 891263
27/03/2018 368.00p 373.62p 366.53p 373.00p 571263
26/03/2018 367.50p 367.50p 362.00p 364.00p 331149
23/03/2018 367.00p 367.00p 360.50p 365.00p 439090
22/03/2018 369.00p 372.59p 366.50p 366.50p 449553
21/03/2018 373.50p 373.50p 365.42p 368.50p 275390
20/03/2018 372.00p 372.00p 365.00p 371.50p 346631
19/03/2018 369.00p 371.50p 366.00p 366.00p 401000
16/03/2018 376.00p 376.00p 369.00p 372.00p 610762
15/03/2018 379.50p 379.50p 369.62p 371.00p 448020
14/03/2018 378.50p 381.50p 374.00p 374.00p 495979
13/03/2018 380.00p 383.50p 375.00p 375.00p 345683
12/03/2018 374.00p 381.50p 374.00p 379.50p 455067
09/03/2018 375.50p 378.07p 373.08p 377.50p 278345
08/03/2018 371.00p 375.51p 368.50p 375.50p 759601
07/03/2018 370.00p 374.00p 367.50p 372.00p 367812
06/03/2018 373.50p 373.50p 368.00p 369.50p 236818
05/03/2018 366.50p 373.50p 364.72p 370.00p 424793
02/03/2018 362.00p 367.00p 358.53p 367.00p 242043
01/03/2018 379.00p 379.00p 363.00p 363.50p 365515
28/02/2018 379.00p 379.00p 372.00p 372.00p 364906
27/02/2018 380.00p 381.63p 376.00p 377.00p 224112
26/02/2018 380.00p 382.02p 376.26p 380.00p 392066
23/02/2018 375.00p 381.81p 375.00p 378.00p 425965
22/02/2018 376.50p 381.86p 372.36p 375.50p 1190201
21/02/2018 383.00p 384.00p 376.50p 376.50p 305506
20/02/2018 382.50p 384.00p 378.09p 382.50p 354272
19/02/2018 377.50p 383.65p 377.50p 378.50p 392551
16/02/2018 378.00p 382.19p 377.24p 381.50p 270727
15/02/2018 379.00p 379.00p 373.50p 375.50p 155488
14/02/2018 377.50p 381.35p 374.00p 377.00p 326549
13/02/2018 374.00p 378.34p 371.50p 374.00p 445278
12/02/2018 367.00p 374.00p 363.00p 374.00p 438480
09/02/2018 367.00p 367.50p 360.00p 364.00p 439638
08/02/2018 376.50p 376.50p 366.50p 366.50p 306657
07/02/2018 367.00p 382.50p 364.75p 376.50p 665928
06/02/2018 363.50p 366.50p 356.50p 362.00p 510556
05/02/2018 384.00p 384.00p 367.88p 371.00p 668179
02/02/2018 388.00p 388.44p 380.50p 380.50p 283282
01/02/2018 391.50p 393.00p 384.50p 385.00p 367715
31/01/2018 389.00p 392.60p 388.00p 388.00p 397892
30/01/2018 395.50p 395.50p 389.00p 389.00p 309104
29/01/2018 397.00p 397.00p 392.00p 392.00p 448452
26/01/2018 395.50p 396.66p 393.43p 396.00p 292858
25/01/2018 400.00p 400.00p 393.00p 394.50p 295987
24/01/2018 396.00p 399.50p 394.00p 395.00p 301323
23/01/2018 397.00p 402.00p 397.00p 399.00p 333406
22/01/2018 398.50p 400.00p 394.50p 398.00p 379972
19/01/2018 398.00p 398.38p 394.00p 395.50p 211734
18/01/2018 399.50p 401.00p 395.00p 395.00p 265815
17/01/2018 398.50p 399.94p 395.35p 399.50p 304834
16/01/2018 397.00p 398.50p 394.00p 398.50p 423550
15/01/2018 399.00p 402.83p 394.00p 394.00p 449684
12/01/2018 402.50p 405.50p 399.45p 400.00p 418536
11/01/2018 406.50p 406.50p 401.50p 401.50p 288958
10/01/2018 401.00p 405.31p 401.00p 402.50p 381051
09/01/2018 403.00p 406.00p 400.95p 404.00p 289802
08/01/2018 405.00p 405.75p 399.50p 403.00p 355899
05/01/2018 403.00p 405.00p 400.44p 405.00p 256712
04/01/2018 399.00p 404.36p 397.51p 401.50p 783598
03/01/2018 394.50p 399.50p 394.18p 396.50p 306051
02/01/2018 397.00p 400.00p 393.42p 395.00p 298675
29/12/2017 398.10p 400.00p 395.00p 397.60p 94409
28/12/2017 394.70p 397.80p 394.17p 397.50p 171269
27/12/2017 392.00p 394.80p 390.45p 394.80p 148304
22/12/2017 392.90p 392.90p 388.68p 392.50p 156971
21/12/2017 388.50p 391.50p 387.22p 389.90p 259263
20/12/2017 388.00p 389.00p 385.20p 389.00p 310468
19/12/2017 385.50p 388.00p 384.00p 386.50p 358501
18/12/2017 371.50p 387.80p 371.50p 382.60p 338555
15/12/2017 372.50p 375.00p 367.40p 375.00p 343824
14/12/2017 371.80p 371.80p 367.00p 367.00p 244837
13/12/2017 373.70p 373.70p 368.00p 368.50p 443874
12/12/2017 376.30p 376.30p 369.70p 370.50p 323108
11/12/2017 374.50p 376.80p 371.00p 374.90p 209432
08/12/2017 370.10p 373.70p 369.76p 372.90p 311771
07/12/2017 372.20p 372.80p 369.50p 369.50p 365604
06/12/2017 372.10p 373.80p 369.40p 371.70p 250940
05/12/2017 373.00p 374.30p 369.60p 370.20p 417603
04/12/2017 373.80p 377.35p 371.20p 371.20p 258846
01/12/2017 377.00p 377.00p 372.00p 372.50p 246926
30/11/2017 378.90p 378.90p 374.00p 374.70p 198237
29/11/2017 383.40p 383.90p 378.70p 380.00p 261999
28/11/2017 382.00p 383.90p 381.11p 383.90p 274376
27/11/2017 379.70p 382.14p 379.36p 381.00p 307881
24/11/2017 381.00p 381.00p 376.10p 377.10p 152520
23/11/2017 377.90p 380.35p 375.00p 380.30p 177284
22/11/2017 380.40p 380.96p 376.10p 378.30p 254630
21/11/2017 379.90p 379.90p 377.86p 379.60p 169286
20/11/2017 375.50p 379.49p 378.00p 378.20p 208890
17/11/2017 378.90p 379.55p 374.90p 376.30p 309445
16/11/2017 377.10p 379.00p 374.82p 376.90p 263464
15/11/2017 380.00p 380.00p 373.00p 375.30p 285218
14/11/2017 376.70p 380.40p 374.02p 376.60p 386266
13/11/2017 377.00p 378.88p 375.70p 375.70p 291555
10/11/2017 379.40p 380.04p 375.00p 375.00p 380368
09/11/2017 382.00p 384.00p 378.00p 378.00p 314951
08/11/2017 380.00p 383.70p 380.00p 380.20p 366068
07/11/2017 380.00p 383.97p 377.96p 380.30p 427553
06/11/2017 382.00p 383.99p 378.26p 383.30p 312581
03/11/2017 376.20p 382.01p 375.61p 381.90p 390168
02/11/2017 371.50p 378.60p 369.60p 375.80p 392678
01/11/2017 368.50p 371.00p 367.30p 370.00p 454702
31/10/2017 370.60p 371.39p 368.10p 368.50p 312235
30/10/2017 369.90p 373.00p 368.55p 370.20p 258312
27/10/2017 369.00p 369.90p 368.00p 369.10p 336148
26/10/2017 372.40p 372.99p 368.10p 368.50p 306206
25/10/2017 375.00p 375.00p 367.44p 369.10p 375151
24/10/2017 373.60p 374.67p 371.00p 372.20p 230709
23/10/2017 375.30p 377.51p 370.96p 372.30p 488769
20/10/2017 375.10p 378.00p 375.10p 377.80p 315830
19/10/2017 377.00p 377.00p 372.10p 376.50p 265573
18/10/2017 376.00p 377.21p 373.48p 375.50p 242119
17/10/2017 372.50p 375.58p 372.10p 373.10p 610570

*Close Price adjusted for both dividends and splits