Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/09/2025 0.03p 0.04p 0.03p 0.03p 77570304
18/09/2025 0.03p 0.03p 0.03p 0.03p 9727266
17/09/2025 0.03p 0.03p 0.03p 0.03p 0
16/09/2025 0.03p 0.03p 0.03p 0.03p 4530429
15/09/2025 0.03p 0.03p 0.03p 0.03p 1655223
12/09/2025 0.03p 0.03p 0.02p 0.03p 0
11/09/2025 0.03p 0.03p 0.03p 0.03p 10232528
10/09/2025 0.03p 0.03p 0.02p 0.03p 36805
09/09/2025 0.03p 0.03p 0.02p 0.03p 0
08/09/2025 0.03p 0.03p 0.02p 0.03p 112915
05/09/2025 0.03p 0.03p 0.02p 0.03p 53001264
04/09/2025 0.03p 0.03p 0.02p 0.03p 1372689
03/09/2025 0.03p 0.03p 0.02p 0.03p 239692
02/09/2025 0.03p 0.03p 0.02p 0.03p 1086805
01/09/2025 0.03p 0.03p 0.02p 0.03p 4257220
29/08/2025 0.03p 0.03p 0.02p 0.03p 6505646
28/08/2025 0.03p 0.03p 0.02p 0.03p 12401066
27/08/2025 0.03p 0.03p 0.03p 0.03p 0
26/08/2025 0.03p 0.03p 0.03p 0.03p 149152
22/08/2025 0.03p 0.03p 0.03p 0.03p 2755
21/08/2025 0.03p 0.03p 0.03p 0.03p 0
20/08/2025 0.03p 0.03p 0.03p 0.03p 0
19/08/2025 0.03p 0.03p 0.03p 0.03p 368133
18/08/2025 0.03p 0.03p 0.03p 0.03p 8888
15/08/2025 0.03p 0.03p 0.03p 0.03p 0
14/08/2025 0.03p 0.03p 0.03p 0.03p 320326
13/08/2025 0.03p 0.03p 0.03p 0.03p 0
12/08/2025 0.03p 0.03p 0.03p 0.03p 0
11/08/2025 0.03p 0.03p 0.02p 0.03p 4986699
08/08/2025 0.03p 0.04p 0.03p 0.03p 6890870
07/08/2025 0.03p 0.03p 0.03p 0.03p 0
06/08/2025 0.03p 0.03p 0.03p 0.03p 90879
05/08/2025 0.03p 0.03p 0.03p 0.03p 0
04/08/2025 0.03p 0.03p 0.03p 0.03p 1774233
01/08/2025 0.03p 0.03p 0.03p 0.03p 1446245
31/07/2025 0.03p 0.03p 0.03p 0.03p 285323
30/07/2025 0.03p 0.03p 0.03p 0.03p 167785
29/07/2025 0.03p 0.03p 0.03p 0.03p 181040
28/07/2025 0.03p 0.03p 0.03p 0.03p 0
25/07/2025 0.03p 0.03p 0.03p 0.03p 0
24/07/2025 0.03p 0.03p 0.03p 0.03p 384766
23/07/2025 0.03p 0.03p 0.03p 0.03p 0
22/07/2025 0.03p 0.03p 0.03p 0.03p 1005592
21/07/2025 0.03p 0.03p 0.03p 0.03p 0
18/07/2025 0.03p 0.03p 0.03p 0.03p 5406669
17/07/2025 0.03p 0.03p 0.03p 0.03p 9908296
16/07/2025 0.03p 0.03p 0.03p 0.03p 2000000
15/07/2025 0.04p 0.04p 0.03p 0.03p 1436757
14/07/2025 0.04p 0.04p 0.03p 0.04p 0
11/07/2025 0.04p 0.04p 0.03p 0.04p 3264327
10/07/2025 0.04p 0.04p 0.03p 0.04p 162694
09/07/2025 0.03p 0.04p 0.03p 0.04p 2161065
08/07/2025 0.03p 0.03p 0.03p 0.03p 0
07/07/2025 0.03p 0.03p 0.03p 0.03p 112114
04/07/2025 0.04p 0.04p 0.03p 0.03p 2309811
03/07/2025 0.04p 0.04p 0.04p 0.04p 300270
02/07/2025 0.04p 0.04p 0.04p 0.04p 3070703
01/07/2025 0.04p 0.04p 0.04p 0.04p 21124316
30/06/2025 0.05p 0.05p 0.04p 0.05p 489724
27/06/2025 0.05p 0.05p 0.04p 0.05p 9315700
26/06/2025 0.05p 0.05p 0.04p 0.05p 21229972
25/06/2025 0.05p 0.05p 0.05p 0.05p 26467572
24/06/2025 0.07p 0.07p 0.05p 0.05p 111701584
23/06/2025 0.05p 0.09p 0.05p 0.07p 453055520
20/06/2025 0.05p 0.05p 0.05p 0.05p 24658196
19/06/2025 0.05p 0.05p 0.05p 0.05p 14346
18/06/2025 0.05p 0.05p 0.05p 0.05p 217
17/06/2025 0.05p 0.05p 0.04p 0.05p 2170889
16/06/2025 0.05p 0.05p 0.04p 0.05p 1622077
13/06/2025 0.05p 0.05p 0.04p 0.05p 2150817
12/06/2025 0.05p 0.05p 0.04p 0.05p 500208
11/06/2025 0.05p 0.05p 0.05p 0.05p 20854
10/06/2025 0.05p 0.05p 0.05p 0.05p 20020
09/06/2025 0.05p 0.05p 0.04p 0.05p 129650
06/06/2025 0.05p 0.05p 0.05p 0.05p 0
05/06/2025 0.05p 0.05p 0.04p 0.05p 603910
04/06/2025 0.05p 0.05p 0.04p 0.05p 351346
03/06/2025 0.05p 0.05p 0.04p 0.05p 1772083
02/06/2025 0.05p 0.05p 0.05p 0.05p 0
30/05/2025 0.05p 0.05p 0.04p 0.05p 1250000
29/05/2025 0.05p 0.05p 0.04p 0.05p 12556599
28/05/2025 0.04p 0.05p 0.04p 0.05p 42587200
27/05/2025 0.04p 0.04p 0.04p 0.04p 0
23/05/2025 0.04p 0.04p 0.04p 0.04p 2633294
22/05/2025 0.04p 0.04p 0.04p 0.04p 0
21/05/2025 0.04p 0.04p 0.04p 0.04p 3027139
20/05/2025 0.04p 0.04p 0.04p 0.04p 3855394
19/05/2025 0.04p 0.04p 0.04p 0.04p 0
16/05/2025 0.04p 0.04p 0.04p 0.04p 2668552
15/05/2025 0.04p 0.04p 0.04p 0.04p 0
14/05/2025 0.04p 0.04p 0.04p 0.04p 1250000
13/05/2025 0.04p 0.04p 0.04p 0.04p 0
12/05/2025 0.04p 0.04p 0.04p 0.04p 0
09/05/2025 0.04p 0.04p 0.04p 0.04p 0
08/05/2025 0.04p 0.04p 0.04p 0.04p 0
07/05/2025 0.04p 0.04p 0.04p 0.04p 1892236
06/05/2025 0.04p 0.04p 0.04p 0.04p 13536973
02/05/2025 0.04p 0.04p 0.03p 0.04p 650000
01/05/2025 0.04p 0.04p 0.03p 0.04p 5963104
30/04/2025 0.04p 0.04p 0.04p 0.04p 0
29/04/2025 0.04p 0.04p 0.04p 0.04p 0
28/04/2025 0.04p 0.04p 0.04p 0.04p 2237959
25/04/2025 0.04p 0.04p 0.04p 0.04p 0
24/04/2025 0.04p 0.04p 0.04p 0.04p 0
23/04/2025 0.04p 0.04p 0.04p 0.04p 0
22/04/2025 0.04p 0.04p 0.04p 0.04p 1250000
17/04/2025 0.04p 0.04p 0.04p 0.04p 402500
16/04/2025 0.04p 0.04p 0.04p 0.04p 0
15/04/2025 0.04p 0.04p 0.04p 0.04p 503
14/04/2025 0.04p 0.04p 0.04p 0.04p 1250000
11/04/2025 0.04p 0.04p 0.04p 0.04p 1590000
10/04/2025 0.04p 0.04p 0.04p 0.04p 500
09/04/2025 0.04p 0.04p 0.04p 0.04p 0
08/04/2025 0.04p 0.04p 0.03p 0.04p 5890
07/04/2025 0.04p 0.04p 0.04p 0.04p 1324249
04/04/2025 0.04p 0.04p 0.04p 0.04p 42858
03/04/2025 0.04p 0.04p 0.04p 0.04p 0
02/04/2025 0.04p 0.04p 0.04p 0.04p 0
01/04/2025 0.04p 0.04p 0.04p 0.04p 0
31/03/2025 0.04p 0.04p 0.04p 0.04p 0
28/03/2025 0.04p 0.04p 0.04p 0.04p 1250000
27/03/2025 0.04p 0.04p 0.04p 0.04p 20765
26/03/2025 0.04p 0.04p 0.04p 0.04p 554659
25/03/2025 0.04p 0.04p 0.04p 0.04p 1276031
24/03/2025 0.04p 0.04p 0.04p 0.04p 0
21/03/2025 0.04p 0.04p 0.04p 0.04p 0
20/03/2025 0.04p 0.04p 0.04p 0.04p 1250000
19/03/2025 0.04p 0.04p 0.04p 0.04p 0
18/03/2025 0.04p 0.04p 0.04p 0.04p 3346908
17/03/2025 0.04p 0.04p 0.04p 0.04p 0
14/03/2025 0.04p 0.04p 0.04p 0.04p 1000000
13/03/2025 0.04p 0.04p 0.04p 0.04p 56485
12/03/2025 0.04p 0.04p 0.04p 0.04p 1281485
11/03/2025 0.04p 0.04p 0.04p 0.04p 0
10/03/2025 0.04p 0.04p 0.04p 0.04p 1000000
07/03/2025 0.04p 0.04p 0.04p 0.04p 0
06/03/2025 0.04p 0.04p 0.04p 0.04p 1328737
05/03/2025 0.04p 0.04p 0.04p 0.04p 29582
04/03/2025 0.04p 0.04p 0.04p 0.04p 1250000
03/03/2025 0.04p 0.04p 0.04p 0.04p 1250235
28/02/2025 0.04p 0.04p 0.04p 0.04p 10746
27/02/2025 0.04p 0.04p 0.04p 0.04p 1253216
26/02/2025 0.04p 0.04p 0.04p 0.04p 1407656
25/02/2025 0.04p 0.04p 0.04p 0.04p 0
24/02/2025 0.04p 0.04p 0.04p 0.04p 2868140
21/02/2025 0.04p 0.04p 0.04p 0.04p 2272375
20/02/2025 0.04p 0.04p 0.04p 0.04p 0
19/02/2025 0.04p 0.04p 0.04p 0.04p 1195541
18/02/2025 0.04p 0.04p 0.04p 0.04p 0
17/02/2025 0.04p 0.04p 0.04p 0.04p 0
14/02/2025 0.04p 0.04p 0.04p 0.04p 1003779
13/02/2025 0.04p 0.04p 0.04p 0.04p 6286243
12/02/2025 0.04p 0.04p 0.04p 0.04p 2114731
11/02/2025 0.04p 0.04p 0.04p 0.04p 357366
10/02/2025 0.04p 0.04p 0.04p 0.04p 1065856
07/02/2025 0.04p 0.04p 0.04p 0.04p 4901968
06/02/2025 0.04p 0.04p 0.04p 0.04p 8030706
05/02/2025 0.04p 0.04p 0.04p 0.04p 634976
04/02/2025 0.04p 0.04p 0.04p 0.04p 0
03/02/2025 0.04p 0.04p 0.04p 0.04p 1210717
31/01/2025 0.04p 0.04p 0.04p 0.04p 187075
30/01/2025 0.04p 0.04p 0.04p 0.04p 400000
29/01/2025 0.04p 0.04p 0.04p 0.04p 0
28/01/2025 0.04p 0.04p 0.04p 0.04p 92384
27/01/2025 0.04p 0.04p 0.04p 0.04p 2409
24/01/2025 0.04p 0.04p 0.04p 0.04p 4854368
23/01/2025 0.04p 0.04p 0.04p 0.04p 751281
22/01/2025 0.04p 0.04p 0.04p 0.04p 2290727
21/01/2025 0.04p 0.04p 0.04p 0.04p 2714
20/01/2025 0.04p 0.04p 0.04p 0.04p 2300000
17/01/2025 0.04p 0.04p 0.04p 0.04p 1162799
16/01/2025 0.04p 0.04p 0.04p 0.04p 1742857
15/01/2025 0.04p 0.04p 0.04p 0.04p 5000
14/01/2025 0.03p 0.04p 0.03p 0.04p 32417160
13/01/2025 0.04p 0.04p 0.03p 0.03p 244603
10/01/2025 0.03p 0.03p 0.03p 0.03p 5000000
09/01/2025 0.03p 0.03p 0.03p 0.03p 7500000
08/01/2025 0.03p 0.03p 0.03p 0.03p 1524839
07/01/2025 0.03p 0.03p 0.03p 0.03p 10187
06/01/2025 0.03p 0.03p 0.03p 0.03p 1546874
03/01/2025 0.03p 0.04p 0.03p 0.03p 2868062
02/01/2025 0.03p 0.03p 0.03p 0.03p 22819876
31/12/2024 0.03p 0.03p 0.03p 0.03p 7960208
30/12/2024 0.02p 0.03p 0.02p 0.03p 5446604
27/12/2024 0.02p 0.03p 0.02p 0.02p 874900
24/12/2024 0.02p 0.02p 0.02p 0.02p 0
23/12/2024 0.02p 0.02p 0.02p 0.02p 0
20/12/2024 0.02p 0.02p 0.02p 0.02p 0
19/12/2024 0.02p 0.03p 0.02p 0.02p 596314
18/12/2024 0.02p 0.03p 0.02p 0.02p 373
17/12/2024 0.02p 0.02p 0.02p 0.02p 0
16/12/2024 0.02p 0.03p 0.02p 0.02p 806747
13/12/2024 0.02p 0.03p 0.02p 0.02p 512259
12/12/2024 0.02p 0.03p 0.02p 0.02p 360466
11/12/2024 0.02p 0.02p 0.02p 0.02p 0
10/12/2024 0.02p 0.02p 0.02p 0.02p 0
09/12/2024 0.02p 0.03p 0.02p 0.02p 600387
06/12/2024 0.02p 0.03p 0.02p 0.02p 193798
05/12/2024 0.02p 0.02p 0.02p 0.02p 1800000
04/12/2024 0.03p 0.03p 0.02p 0.02p 17362580

*Close Price adjusted for both dividends and splits