Trafalgar Property Group (TRAF) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trafalgar Property Group

Date Open High Low Close* Volume
26/01/2015 11.25p 11.25p 9.50p 11.25p 9500
23/01/2015 11.25p 11.25p 11.20p 11.25p 1842
22/01/2015 11.50p 11.50p 11.25p 11.25p 0
21/01/2015 11.50p 11.50p 10.55p 11.50p 437
20/01/2015 12.00p 12.00p 11.50p 11.50p 3526
19/01/2015 12.00p 12.00p 12.00p 12.00p 0
16/01/2015 12.00p 12.11p 11.88p 12.00p 18158
15/01/2015 12.75p 12.75p 12.00p 12.00p 0
14/01/2015 12.75p 12.75p 12.75p 12.75p 0
13/01/2015 12.75p 12.75p 12.75p 12.75p 0
12/01/2015 13.75p 13.75p 12.75p 12.75p 30000
09/01/2015 13.75p 13.75p 13.75p 13.75p 0
08/01/2015 13.75p 13.75p 13.00p 13.75p 8000
07/01/2015 13.50p 13.75p 13.50p 13.75p 17287
06/01/2015 13.50p 13.50p 13.00p 13.50p 4200
05/01/2015 12.75p 14.50p 12.75p 13.50p 201200
02/01/2015 12.00p 13.00p 12.00p 12.75p 32000
31/12/2014 12.00p 12.00p 12.00p 12.00p 0
30/12/2014 11.50p 12.00p 11.50p 12.00p 3000
29/12/2014 11.50p 11.50p 11.50p 11.50p 0
24/12/2014 11.50p 11.50p 11.50p 11.50p 0
23/12/2014 11.50p 11.50p 11.50p 11.50p 0
22/12/2014 12.75p 12.75p 11.00p 11.50p 13940
19/12/2014 13.00p 13.00p 11.50p 12.75p 9000
18/12/2014 13.00p 13.00p 12.50p 13.00p 5151
17/12/2014 12.75p 12.75p 12.25p 12.25p 0
16/12/2014 13.75p 13.75p 12.00p 12.75p 14311
15/12/2014 13.75p 14.10p 13.75p 13.75p 100000
12/12/2014 13.75p 14.94p 12.50p 13.75p 19188
11/12/2014 13.75p 13.75p 13.15p 13.75p 140000
10/12/2014 13.75p 13.75p 13.75p 13.75p 0
09/12/2014 13.75p 13.75p 13.75p 13.75p 0
08/12/2014 13.75p 13.75p 12.50p 13.75p 2000
05/12/2014 13.75p 13.75p 13.15p 13.75p 2000
04/12/2014 13.75p 13.75p 13.75p 13.75p 0
03/12/2014 13.50p 13.75p 13.25p 13.75p 0
02/12/2014 11.75p 13.50p 11.60p 13.25p 55910
01/12/2014 11.75p 11.75p 11.75p 11.75p 0
28/11/2014 13.75p 13.75p 11.75p 11.75p 6500
27/11/2014 13.75p 13.75p 13.75p 13.75p 0
26/11/2014 13.75p 13.75p 13.75p 13.75p 0
25/11/2014 13.75p 13.75p 13.75p 13.75p 0
24/11/2014 13.75p 13.75p 13.75p 13.75p 0
21/11/2014 13.75p 13.75p 13.75p 13.75p 0
20/11/2014 13.75p 13.75p 13.75p 13.75p 2500
19/11/2014 13.75p 13.75p 13.75p 13.75p 0
18/11/2014 13.75p 13.75p 13.75p 13.75p 0
17/11/2014 13.75p 13.75p 13.75p 13.75p 0
14/11/2014 13.75p 13.75p 13.75p 13.75p 0
13/11/2014 13.75p 13.75p 13.75p 13.75p 0
12/11/2014 13.75p 13.75p 13.38p 13.75p 2500
11/11/2014 15.00p 15.00p 13.75p 13.75p 0
10/11/2014 15.00p 15.00p 12.53p 15.00p 2227
07/11/2014 15.00p 15.00p 15.00p 15.00p 0
06/11/2014 15.00p 15.00p 15.00p 15.00p 0
05/11/2014 15.00p 15.00p 15.00p 15.00p 0
04/11/2014 15.00p 15.00p 15.00p 15.00p 0
03/11/2014 15.00p 15.00p 14.00p 15.00p 3000
31/10/2014 15.00p 15.00p 15.00p 15.00p 0
30/10/2014 15.00p 15.00p 14.30p 15.00p 1136
29/10/2014 15.00p 15.00p 15.00p 15.00p 0
28/10/2014 15.00p 15.00p 15.00p 15.00p 0
27/10/2014 15.00p 15.00p 12.70p 15.00p 3500
24/10/2014 15.00p 15.00p 15.00p 15.00p 0
23/10/2014 15.00p 15.00p 15.00p 15.00p 0
22/10/2014 15.00p 15.00p 15.00p 15.00p 0
21/10/2014 15.00p 15.00p 15.00p 15.00p 0
20/10/2014 15.00p 15.00p 15.00p 15.00p 0
17/10/2014 15.00p 15.00p 14.00p 15.00p 17000
16/10/2014 13.75p 15.00p 13.75p 15.00p 4276
15/10/2014 13.75p 13.75p 13.75p 13.75p 0
14/10/2014 13.75p 13.75p 13.00p 13.75p 10000
13/10/2014 13.75p 15.00p 13.75p 13.75p 0
10/10/2014 13.75p 13.75p 13.75p 13.75p 0
09/10/2014 13.75p 13.75p 13.75p 13.75p 0
08/10/2014 15.00p 15.00p 13.00p 13.75p 5644
07/10/2014 15.00p 15.00p 15.00p 15.00p 0
06/10/2014 15.00p 15.00p 15.00p 15.00p 0
03/10/2014 15.00p 15.00p 13.00p 15.00p 893
02/10/2014 15.00p 15.00p 15.00p 15.00p 0
01/10/2014 13.75p 15.00p 13.75p 15.00p 0
30/09/2014 13.75p 13.75p 13.75p 13.75p 0
29/09/2014 14.25p 14.50p 13.75p 13.75p 43050
26/09/2014 14.25p 14.25p 14.25p 14.25p 0
25/09/2014 14.25p 14.25p 14.00p 14.25p 10000
24/09/2014 14.25p 14.25p 14.25p 14.25p 0
23/09/2014 16.25p 16.25p 14.25p 14.25p 12551
22/09/2014 16.25p 16.25p 16.25p 16.25p 0
19/09/2014 16.25p 16.25p 16.25p 16.25p 0
18/09/2014 16.25p 16.25p 16.25p 16.25p 0
17/09/2014 16.25p 16.25p 16.25p 16.25p 0
16/09/2014 16.25p 16.25p 15.26p 16.25p 7000
15/09/2014 16.25p 16.25p 16.25p 16.25p 0
12/09/2014 16.25p 16.25p 15.30p 16.25p 2392
11/09/2014 16.25p 16.25p 16.25p 16.25p 0
10/09/2014 16.25p 16.25p 16.25p 16.25p 0
09/09/2014 16.25p 17.50p 16.25p 16.25p 15880
08/09/2014 16.25p 16.94p 15.20p 16.25p 22461
05/09/2014 16.25p 16.95p 16.25p 16.25p 1271
04/09/2014 16.25p 16.25p 16.25p 16.25p 0
03/09/2014 16.25p 16.25p 15.20p 16.25p 3000
02/09/2014 16.25p 16.25p 16.25p 16.25p 0
01/09/2014 16.25p 17.11p 16.25p 16.25p 1500
29/08/2014 18.75p 18.75p 16.00p 16.25p 12100
28/08/2014 18.75p 18.75p 15.79p 18.75p 12500
27/08/2014 20.00p 20.00p 18.00p 18.75p 1500
26/08/2014 20.00p 20.00p 20.00p 20.00p 0
22/08/2014 20.00p 20.00p 20.00p 20.00p 0
21/08/2014 20.00p 20.00p 17.51p 20.00p 2500
20/08/2014 18.75p 20.00p 16.01p 20.00p 19684
19/08/2014 18.75p 18.75p 18.75p 18.75p 0
18/08/2014 18.75p 18.75p 18.75p 18.75p 0
15/08/2014 18.75p 19.00p 18.75p 18.75p 1552
14/08/2014 22.50p 22.50p 17.50p 18.75p 18395
13/08/2014 22.50p 22.50p 22.50p 22.50p 0
12/08/2014 22.50p 22.50p 20.10p 22.50p 1000
11/08/2014 21.25p 21.25p 20.00p 21.25p 20219
08/08/2014 22.50p 22.50p 18.50p 21.25p 25264
07/08/2014 22.50p 22.50p 19.46p 22.50p 3726
06/08/2014 22.50p 23.75p 20.77p 22.50p 0
05/08/2014 22.50p 23.75p 20.77p 22.50p 0
04/08/2014 23.75p 23.75p 20.77p 22.50p 9687
01/08/2014 23.75p 23.75p 20.50p 23.75p 17000
31/07/2014 23.75p 25.44p 20.70p 23.75p 9489
30/07/2014 23.75p 27.50p 23.30p 23.75p 61506
29/07/2014 23.75p 23.75p 20.50p 23.75p 0
28/07/2014 23.75p 23.75p 20.50p 23.75p 10000
25/07/2014 23.75p 23.75p 20.50p 23.75p 5500
24/07/2014 23.75p 23.80p 22.50p 23.75p 2052
23/07/2014 23.75p 26.25p 22.50p 23.75p 0
22/07/2014 23.75p 26.25p 22.50p 23.75p 0
21/07/2014 23.75p 26.25p 22.50p 23.75p 0
18/07/2014 23.75p 26.25p 22.50p 23.75p 0
17/07/2014 26.25p 26.25p 22.50p 23.75p 11500
16/07/2014 25.00p 26.25p 22.50p 26.25p 0
15/07/2014 25.00p 25.00p 22.50p 25.00p 5000
14/07/2014 23.75p 25.00p 22.50p 25.00p 20000
11/07/2014 23.75p 27.50p 22.20p 22.50p 27028
10/07/2014 22.50p 24.00p 22.20p 23.75p 6115
09/07/2014 22.50p 24.85p 18.75p 22.50p 0
08/07/2014 18.75p 24.85p 18.75p 22.50p 48502
07/07/2014 18.75p 18.95p 18.75p 18.75p 0
04/07/2014 18.75p 18.95p 18.75p 18.75p 2500
03/07/2014 18.75p 19.48p 18.75p 18.75p 5073
02/07/2014 18.75p 18.75p 17.50p 18.75p 0
01/07/2014 18.75p 18.75p 17.50p 18.75p 0
30/06/2014 18.75p 18.75p 17.50p 18.75p 7800
27/06/2014 20.00p 20.00p 17.70p 18.75p 5000
26/06/2014 18.75p 20.00p 17.50p 20.00p 20460
25/06/2014 20.00p 27.40p 17.80p 18.75p 29951
24/06/2014 21.25p 24.90p 18.00p 20.00p 71470
23/06/2014 20.00p 22.40p 20.00p 21.25p 17218
20/06/2014 22.50p 22.50p 20.00p 20.00p 13557
19/06/2014 22.50p 22.50p 20.00p 22.50p 10000
18/06/2014 22.50p 22.50p 20.00p 22.50p 5718
17/06/2014 22.50p 24.90p 22.50p 22.50p 20500
16/06/2014 22.50p 24.90p 22.50p 22.50p 66500
13/06/2014 22.50p 22.70p 22.50p 22.50p 4352
12/06/2014 23.75p 25.00p 18.33p 22.50p 53442
11/06/2014 23.75p 27.40p 23.75p 23.75p 4000
10/06/2014 23.75p 27.40p 21.16p 23.75p 40550
09/06/2014 23.75p 27.40p 21.00p 23.75p 7500
06/06/2014 23.75p 27.40p 23.75p 23.75p 5500
05/06/2014 23.75p 26.50p 23.75p 23.75p 100
04/06/2014 23.75p 27.40p 23.75p 23.75p 8500
03/06/2014 23.75p 27.40p 23.75p 23.75p 110568
02/06/2014 22.50p 27.40p 21.00p 23.75p 90700
30/05/2014 25.00p 27.40p 24.00p 25.00p 124350
29/05/2014 25.00p 27.50p 25.00p 25.00p 207518
28/05/2014 21.25p 27.50p 21.25p 25.00p 235616
27/05/2014 26.25p 26.74p 20.00p 21.25p 151607
23/05/2014 27.50p 27.50p 25.15p 27.50p 8000
22/05/2014 27.50p 28.70p 27.50p 27.50p 1000
21/05/2014 27.50p 29.25p 27.50p 27.50p 0
20/05/2014 27.50p 29.25p 27.50p 27.50p 10213
19/05/2014 28.75p 28.75p 25.08p 27.50p 1595
16/05/2014 28.75p 32.50p 28.75p 28.75p 0
15/05/2014 28.75p 32.50p 28.75p 28.75p 0
14/05/2014 28.75p 32.50p 28.75p 28.75p 5000
13/05/2014 28.75p 28.75p 27.00p 28.75p 2000
12/05/2014 28.75p 28.75p 25.04p 28.75p 2163
09/05/2014 28.75p 28.75p 25.83p 28.75p 0
08/05/2014 28.75p 28.75p 25.83p 28.75p 7500
07/05/2014 28.75p 28.75p 25.79p 28.75p 306
06/05/2014 27.50p 28.75p 27.50p 28.75p 1348
02/05/2014 30.00p 30.00p 26.50p 27.50p 18530
01/05/2014 30.00p 30.60p 28.75p 30.00p 0
30/04/2014 28.75p 30.60p 28.75p 30.00p 5664
29/04/2014 28.75p 32.46p 28.04p 28.75p 0
28/04/2014 28.75p 32.46p 28.04p 28.75p 0
25/04/2014 28.75p 32.46p 28.04p 28.75p 0
24/04/2014 28.75p 32.46p 28.04p 28.75p 0
23/04/2014 28.75p 32.46p 28.04p 28.75p 2447
22/04/2014 28.75p 30.60p 28.75p 28.75p 500
17/04/2014 28.75p 30.99p 26.57p 28.75p 21569
16/04/2014 28.75p 30.50p 28.75p 28.75p 0
15/04/2014 30.00p 30.50p 28.75p 28.75p 13000
14/04/2014 30.00p 30.22p 30.00p 30.00p 10000
11/04/2014 32.50p 32.50p 27.50p 30.00p 14606
10/04/2014 32.50p 33.50p 32.50p 32.50p 5810

*Close Price adjusted for both dividends and splits