Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/04/2014 32.50p 32.50p 30.50p 32.50p 1500
07/04/2014 32.50p 32.50p 30.50p 32.50p 3011
04/04/2014 32.50p 32.50p 30.75p 32.50p 19073
03/04/2014 32.50p 32.50p 31.55p 32.50p 2752
02/04/2014 31.25p 34.36p 31.25p 32.50p 8910
01/04/2014 33.75p 33.75p 29.00p 31.25p 147794
31/03/2014 36.25p 38.50p 31.00p 33.75p 15380
28/03/2014 35.00p 37.00p 33.05p 36.25p 5372
27/03/2014 34.75p 36.00p 34.75p 35.00p 2235
26/03/2014 35.00p 35.00p 30.00p 34.75p 6721
25/03/2014 38.75p 38.75p 34.00p 35.00p 2062
24/03/2014 40.00p 40.00p 35.00p 38.75p 19495
21/03/2014 40.00p 40.00p 32.50p 40.00p 0
20/03/2014 40.00p 40.00p 32.50p 40.00p 25023
19/03/2014 40.00p 40.00p 38.00p 40.00p 2744
18/03/2014 40.00p 40.00p 38.20p 40.00p 5272
17/03/2014 40.00p 41.00p 38.20p 40.00p 0
14/03/2014 40.00p 41.00p 38.20p 40.00p 4623
13/03/2014 40.00p 41.50p 38.00p 40.00p 8934
12/03/2014 40.00p 41.66p 39.40p 40.00p 3500
11/03/2014 40.00p 41.66p 39.40p 40.00p 5326
10/03/2014 40.00p 42.50p 39.30p 40.00p 67326
07/03/2014 40.00p 40.00p 39.30p 40.00p 0
06/03/2014 40.00p 40.00p 39.30p 40.00p 465
05/03/2014 40.00p 40.00p 39.30p 40.00p 46
04/03/2014 40.00p 40.00p 37.50p 40.00p 32910
03/03/2014 40.00p 40.00p 37.50p 40.00p 3499
28/02/2014 40.00p 41.25p 39.30p 40.00p 0
27/02/2014 40.00p 41.25p 39.30p 40.00p 0
26/02/2014 41.25p 41.25p 39.30p 40.00p 3000
25/02/2014 43.75p 43.75p 40.00p 41.25p 7500
24/02/2014 42.50p 43.75p 36.00p 43.75p 6994
21/02/2014 42.50p 43.00p 42.50p 42.50p 237
20/02/2014 42.50p 44.10p 39.10p 42.50p 34574
19/02/2014 35.00p 44.85p 35.00p 42.50p 27944
18/02/2014 37.50p 39.00p 35.00p 35.00p 8086
17/02/2014 33.75p 40.00p 33.75p 37.50p 22465
14/02/2014 35.00p 35.00p 33.03p 33.75p 25515
13/02/2014 35.00p 36.00p 35.00p 35.00p 3000
12/02/2014 35.00p 35.00p 33.03p 35.00p 2320
11/02/2014 35.00p 36.30p 35.00p 35.00p 1820
10/02/2014 35.00p 36.00p 33.03p 35.00p 0
07/02/2014 35.00p 36.00p 33.03p 35.00p 0
06/02/2014 35.00p 36.00p 33.03p 35.00p 6500
05/02/2014 35.00p 35.00p 32.70p 35.00p 10000
04/02/2014 33.75p 35.00p 32.70p 35.00p 33000
03/02/2014 36.25p 36.25p 32.53p 33.75p 9003
31/01/2014 35.00p 36.25p 33.65p 36.25p 15998
30/01/2014 35.00p 35.00p 33.65p 35.00p 1507
29/01/2014 35.00p 35.75p 33.35p 35.00p 3966
28/01/2014 33.75p 35.00p 32.60p 35.00p 5900
27/01/2014 37.50p 37.50p 31.55p 35.00p 49440
24/01/2014 37.50p 37.80p 37.50p 37.50p 132
23/01/2014 37.50p 37.80p 37.50p 37.50p 700
22/01/2014 37.50p 37.80p 36.35p 37.50p 5126
21/01/2014 37.50p 38.00p 36.20p 37.50p 8975
20/01/2014 37.50p 38.40p 35.75p 37.50p 0
17/01/2014 37.50p 38.40p 35.75p 37.50p 14054
16/01/2014 37.50p 37.50p 35.65p 37.50p 2500
15/01/2014 37.50p 37.50p 35.50p 37.50p 5000
14/01/2014 37.50p 38.75p 35.40p 37.50p 11470
13/01/2014 36.25p 37.50p 35.22p 37.50p 2551
10/01/2014 36.25p 36.25p 32.60p 36.25p 4715
09/01/2014 36.25p 36.25p 35.70p 36.25p 3000
08/01/2014 37.50p 39.90p 35.00p 36.25p 10000
07/01/2014 37.50p 37.50p 35.02p 37.50p 1000
06/01/2014 38.75p 38.75p 35.00p 37.50p 5299
03/01/2014 38.75p 38.75p 37.50p 38.75p 0
02/01/2014 37.50p 38.75p 37.50p 38.75p 2119
31/12/2013 37.50p 37.50p 37.40p 37.50p 4000
30/12/2013 37.50p 38.75p 35.00p 37.50p 4239
27/12/2013 37.50p 39.00p 36.11p 37.50p 5531
24/12/2013 37.50p 39.90p 35.00p 37.50p 0
23/12/2013 37.50p 39.90p 35.00p 37.50p 29999
20/12/2013 37.50p 39.90p 36.00p 37.50p 40050
19/12/2013 37.50p 39.90p 35.00p 37.50p 16325
18/12/2013 41.25p 42.50p 35.50p 37.50p 90721
17/12/2013 40.00p 42.50p 39.03p 41.25p 111763
16/12/2013 40.00p 40.00p 35.20p 40.00p 9500
13/12/2013 37.50p 40.00p 36.80p 40.00p 863
12/12/2013 41.25p 41.25p 37.50p 37.50p 2500
11/12/2013 41.25p 41.30p 36.50p 41.25p 8376
10/12/2013 42.00p 42.00p 37.80p 41.25p 18366
09/12/2013 37.50p 43.50p 37.50p 42.00p 36083
06/12/2013 33.75p 40.00p 33.75p 37.50p 118388
05/12/2013 40.00p 40.00p 32.50p 33.75p 117958
04/12/2013 43.75p 43.75p 37.80p 40.00p 15947
03/12/2013 42.50p 43.75p 37.50p 43.75p 6654
02/12/2013 42.50p 43.00p 42.25p 42.50p 3008
29/11/2013 45.00p 45.00p 41.20p 42.50p 30233
28/11/2013 45.00p 45.00p 42.50p 45.00p 21000
27/11/2013 45.00p 45.00p 43.21p 45.00p 22870
26/11/2013 46.25p 46.25p 41.00p 43.75p 54874
25/11/2013 47.50p 47.50p 42.50p 46.25p 19453
22/11/2013 47.50p 48.20p 45.30p 46.25p 36067
21/11/2013 48.75p 48.80p 45.50p 47.50p 25335
20/11/2013 50.00p 50.00p 45.65p 48.75p 15777
19/11/2013 50.00p 50.00p 47.70p 50.00p 49164
18/11/2013 53.75p 53.75p 47.70p 50.00p 21609
15/11/2013 53.75p 53.75p 50.00p 53.75p 13306
14/11/2013 56.25p 60.00p 51.00p 53.75p 65840
13/11/2013 55.00p 59.90p 53.27p 56.25p 102184
12/11/2013 48.75p 56.90p 48.75p 55.00p 285979
11/11/2013 48.75p 51.30p 47.50p 48.75p 9822
08/11/2013 43.75p 52.50p 43.75p 48.75p 87217
07/11/2013 47.50p 47.50p 43.75p 43.75p 4487
06/11/2013 48.75p 48.75p 46.22p 47.50p 10000
05/11/2013 50.00p 50.00p 48.15p 48.75p 26449
04/11/2013 50.00p 50.50p 46.50p 50.00p 45799
01/11/2013 51.25p 52.00p 45.00p 50.00p 20692
31/10/2013 51.25p 54.51p 51.25p 51.25p 19482
30/10/2013 51.25p 53.25p 48.50p 51.25p 30024
29/10/2013 48.75p 52.60p 47.87p 51.25p 15877
28/10/2013 48.75p 49.80p 47.00p 48.75p 6000
25/10/2013 50.00p 51.25p 48.50p 48.75p 32398
24/10/2013 50.00p 51.70p 50.00p 50.00p 50431
23/10/2013 48.75p 51.15p 47.50p 50.00p 18746
22/10/2013 50.00p 51.67p 47.50p 48.75p 22321
21/10/2013 50.00p 52.50p 48.11p 50.00p 65216
18/10/2013 45.00p 52.00p 42.50p 50.00p 52268
17/10/2013 45.00p 47.00p 45.00p 45.00p 38213
16/10/2013 45.00p 45.00p 42.50p 45.00p 17400
15/10/2013 47.50p 47.50p 42.50p 45.25p 96456
14/10/2013 51.25p 51.25p 45.00p 47.50p 42100
11/10/2013 51.25p 51.25p 49.40p 51.25p 32992
10/10/2013 51.25p 53.75p 48.30p 51.25p 0
09/10/2013 53.75p 53.75p 48.30p 51.25p 9650
08/10/2013 47.50p 59.00p 47.50p 53.75p 75573
07/10/2013 42.50p 54.24p 42.50p 47.50p 96857
04/10/2013 42.50p 47.00p 42.20p 42.50p 30690
03/10/2013 38.75p 47.50p 38.75p 42.50p 32566
02/10/2013 38.75p 39.11p 38.75p 38.75p 1100
01/10/2013 38.75p 40.00p 38.75p 38.75p 4800
30/09/2013 40.00p 40.00p 38.22p 38.75p 15000
27/09/2013 41.25p 42.00p 37.90p 40.00p 42159
26/09/2013 42.50p 44.00p 37.80p 41.25p 77500
25/09/2013 41.25p 42.95p 39.80p 42.50p 190393
24/09/2013 38.75p 41.40p 37.40p 41.25p 31253
23/09/2013 37.50p 39.90p 37.00p 38.75p 53010
20/09/2013 40.00p 42.20p 36.25p 37.50p 75433
19/09/2013 40.00p 40.70p 37.85p 40.00p 8928
18/09/2013 43.75p 43.90p 35.60p 40.00p 68700
17/09/2013 43.75p 43.75p 40.00p 43.75p 2156
16/09/2013 41.25p 44.25p 40.00p 42.50p 21233
13/09/2013 40.00p 42.75p 38.60p 41.25p 34895
12/09/2013 40.00p 40.20p 39.89p 40.00p 5000
11/09/2013 42.50p 42.50p 40.00p 40.00p 16779
10/09/2013 46.25p 46.25p 42.50p 42.50p 8541
09/09/2013 47.50p 48.50p 46.25p 46.25p 4343
06/09/2013 45.00p 50.00p 40.00p 47.50p 43525
05/09/2013 45.00p 48.50p 45.00p 45.00p 8000
04/09/2013 42.50p 51.40p 42.50p 45.00p 70526
03/09/2013 42.50p 42.50p 41.00p 42.50p 6901
02/09/2013 42.50p 42.50p 41.50p 42.50p 7388
30/08/2013 42.50p 43.70p 37.50p 42.50p 57070
29/08/2013 42.50p 42.90p 37.50p 42.50p 29665
28/08/2013 45.00p 45.00p 41.00p 42.50p 6928
27/08/2013 45.00p 45.00p 40.00p 45.00p 23063
23/08/2013 42.50p 45.00p 42.50p 45.00p 7519
22/08/2013 45.00p 53.99p 38.00p 42.50p 134543
21/08/2013 42.50p 42.50p 38.80p 42.50p 1200
20/08/2013 42.50p 43.75p 42.50p 42.50p 426
19/08/2013 43.75p 43.75p 40.00p 42.50p 100
16/08/2013 45.00p 45.00p 41.00p 43.75p 200
15/08/2013 42.50p 45.00p 40.00p 42.50p 961
14/08/2013 45.00p 45.00p 40.00p 42.50p 2768
13/08/2013 45.00p 45.00p 40.50p 45.00p 12500
12/08/2013 45.00p 45.00p 42.20p 42.50p 7678
09/08/2013 45.00p 50.00p 44.00p 45.00p 5500
08/08/2013 45.00p 45.00p 42.95p 45.00p 4015
07/08/2013 52.50p 52.50p 40.00p 45.00p 42154
06/08/2013 52.50p 53.70p 52.50p 52.50p 1114
05/08/2013 52.50p 55.00p 50.00p 52.50p 53850
02/08/2013 50.00p 60.00p 50.00p 52.50p 23000
01/08/2013 57.50p 57.50p 45.00p 50.00p 31501
31/07/2013 57.50p 66.25p 57.10p 57.50p 0
30/07/2013 60.00p 66.25p 57.10p 57.50p 0
29/07/2013 66.25p 66.25p 57.10p 60.00p 11568
26/07/2013 67.50p 67.50p 60.80p 66.25p 3711
25/07/2013 75.00p 75.00p 60.75p 67.50p 9311
24/07/2013 70.00p 78.50p 70.00p 75.00p 19457
23/07/2013 82.50p 82.50p 47.50p 70.00p 36281
22/07/2013 52.50p 97.40p 52.50p 82.50p 183829
19/07/2013 40.00p 57.70p 38.75p 52.50p 124181
18/07/2013 30.50p 41.25p 29.00p 38.75p 286076
17/07/2013 22.50p 34.00p 22.50p 30.50p 162666
16/07/2013 22.50p 25.00p 20.00p 22.50p 98000
02/11/2007 190.00p 190.00p 190.00p 190.00p 0
01/11/2007 190.00p 190.00p 190.00p 190.00p 0
31/10/2007 190.00p 190.00p 190.00p 190.00p 0
30/10/2007 190.00p 190.00p 190.00p 190.00p 0
29/10/2007 190.00p 190.00p 190.00p 190.00p 0
26/10/2007 190.00p 190.00p 190.00p 190.00p 0
25/10/2007 190.00p 190.00p 190.00p 190.00p 0
24/10/2007 190.00p 190.00p 190.00p 190.00p 0
23/10/2007 190.00p 190.00p 190.00p 190.00p 0
22/10/2007 190.00p 190.00p 190.00p 190.00p 0
19/10/2007 190.00p 190.00p 190.00p 190.00p 0
18/10/2007 190.00p 190.00p 190.00p 190.00p 0
17/10/2007 190.00p 190.00p 190.00p 190.00p 0

*Close Price adjusted for both dividends and splits