Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/10/2021 0.70p 0.75p 0.70p 0.70p 800
15/10/2021 0.70p 0.75p 0.65p 0.70p 670798
14/10/2021 0.68p 0.70p 0.68p 0.70p 253401
13/10/2021 0.78p 0.80p 0.65p 0.70p 507589
12/10/2021 0.78p 0.78p 0.69p 0.78p 383770
11/10/2021 0.78p 0.78p 0.73p 0.78p 20673
08/10/2021 0.78p 0.78p 0.78p 0.78p 31409
07/10/2021 0.78p 0.78p 0.78p 0.78p 34521
06/10/2021 0.78p 0.85p 0.78p 0.78p 100000
05/10/2021 0.80p 0.85p 0.65p 0.78p 286734
04/10/2021 0.80p 0.80p 0.80p 0.80p 0
01/10/2021 0.80p 0.80p 0.75p 0.80p 30000
30/09/2021 0.80p 0.80p 0.75p 0.80p 50000
29/09/2021 0.80p 0.80p 0.75p 0.80p 36002
28/09/2021 0.80p 0.80p 0.75p 0.80p 21862
27/09/2021 0.80p 0.80p 0.75p 0.80p 27500
24/09/2021 0.80p 0.80p 0.75p 0.80p 163381
23/09/2021 0.80p 0.80p 0.75p 0.80p 45270
22/09/2021 0.78p 0.85p 0.75p 0.80p 931143
21/09/2021 0.78p 0.80p 0.75p 0.78p 145000
20/09/2021 0.80p 0.80p 0.75p 0.78p 537848
17/09/2021 0.80p 0.85p 0.76p 0.80p 506002
16/09/2021 0.80p 0.80p 0.76p 0.80p 1011
15/09/2021 0.80p 0.80p 0.80p 0.80p 0
14/09/2021 0.80p 0.82p 0.80p 0.80p 58752
13/09/2021 0.80p 0.82p 0.80p 0.80p 97906
10/09/2021 0.80p 0.90p 0.80p 0.80p 235780
09/09/2021 0.80p 0.90p 0.80p 0.80p 150000
08/09/2021 0.80p 0.88p 0.77p 0.80p 592875
07/09/2021 0.90p 0.95p 0.75p 0.80p 4462275
06/09/2021 0.90p 0.90p 0.88p 0.90p 113352
03/09/2021 0.90p 0.95p 0.85p 0.90p 572189
02/09/2021 0.90p 0.90p 0.85p 0.90p 690
01/09/2021 0.90p 0.90p 0.89p 0.90p 22487
31/08/2021 0.90p 0.90p 0.85p 0.90p 304144
27/08/2021 0.90p 0.90p 0.90p 0.90p 0
26/08/2021 0.90p 0.90p 0.90p 0.90p 0
25/08/2021 0.88p 0.95p 0.80p 0.90p 1636082
24/08/2021 0.88p 0.88p 0.88p 0.88p 0
23/08/2021 0.88p 0.88p 0.88p 0.88p 0
20/08/2021 0.88p 0.88p 0.80p 0.88p 23830
19/08/2021 0.88p 0.88p 0.80p 0.88p 1
18/08/2021 0.88p 0.88p 0.80p 0.88p 53243
17/08/2021 0.88p 0.88p 0.80p 0.88p 158633
16/08/2021 0.88p 0.94p 0.80p 0.88p 385263
13/08/2021 0.88p 0.95p 0.80p 0.88p 61924
12/08/2021 0.88p 0.88p 0.80p 0.88p 94189
11/08/2021 0.88p 0.95p 0.80p 0.88p 5050
10/08/2021 0.88p 0.94p 0.88p 0.88p 200000
09/08/2021 0.88p 0.88p 0.80p 0.88p 110759
06/08/2021 0.85p 0.88p 0.80p 0.88p 77986
05/08/2021 0.83p 0.90p 0.80p 0.85p 299067
04/08/2021 0.83p 0.85p 0.80p 0.83p 705747
03/08/2021 0.83p 0.83p 0.80p 0.83p 91798
02/08/2021 0.83p 0.85p 0.83p 0.83p 50000
30/07/2021 0.83p 0.83p 0.81p 0.83p 500000
29/07/2021 0.83p 0.83p 0.81p 0.83p 90000
28/07/2021 0.83p 0.83p 0.81p 0.83p 68822
27/07/2021 0.83p 0.83p 0.83p 0.83p 0
26/07/2021 0.83p 0.83p 0.83p 0.83p 0
23/07/2021 0.83p 0.85p 0.83p 0.83p 590022
22/07/2021 0.88p 0.88p 0.75p 0.83p 150697
21/07/2021 0.88p 0.88p 0.88p 0.88p 0
20/07/2021 0.88p 0.92p 0.80p 0.88p 411173
19/07/2021 0.83p 0.95p 0.80p 0.88p 239364
16/07/2021 0.83p 0.83p 0.81p 0.83p 60000
15/07/2021 0.83p 0.83p 0.80p 0.83p 504267
14/07/2021 0.83p 0.83p 0.83p 0.83p 0
13/07/2021 0.83p 0.83p 0.83p 0.83p 0
12/07/2021 0.83p 0.83p 0.83p 0.83p 0
09/07/2021 0.83p 0.85p 0.80p 0.83p 1551578
08/07/2021 0.83p 0.83p 0.81p 0.83p 90000
07/07/2021 0.83p 0.85p 0.83p 0.83p 585422
06/07/2021 0.83p 0.83p 0.80p 0.83p 85000
05/07/2021 0.83p 0.83p 0.83p 0.83p 0
02/07/2021 0.83p 0.85p 0.80p 0.83p 158884
01/07/2021 0.83p 0.83p 0.82p 0.83p 170813
30/06/2021 0.83p 0.83p 0.80p 0.83p 12500
29/06/2021 0.83p 0.83p 0.83p 0.83p 0
28/06/2021 0.83p 0.83p 0.80p 0.83p 49800
25/06/2021 0.83p 0.85p 0.80p 0.83p 70309
24/06/2021 0.83p 0.83p 0.80p 0.80p 1000
23/06/2021 0.83p 0.83p 0.82p 0.83p 31095
22/06/2021 0.83p 0.83p 0.82p 0.83p 62050
21/06/2021 0.83p 0.85p 0.82p 0.83p 340051
18/06/2021 0.83p 0.83p 0.82p 0.83p 1801
17/06/2021 0.83p 0.83p 0.83p 0.83p 0
16/06/2021 0.83p 0.85p 0.83p 0.83p 58823
15/06/2021 0.83p 0.85p 0.83p 0.83p 836228
14/06/2021 0.85p 0.85p 0.76p 0.83p 511145
11/06/2021 0.85p 0.85p 0.82p 0.85p 11911
10/06/2021 0.85p 0.88p 0.82p 0.85p 153265
09/06/2021 0.85p 0.85p 0.82p 0.85p 135927
08/06/2021 0.88p 0.90p 0.80p 0.85p 347746
07/06/2021 0.88p 0.88p 0.82p 0.88p 70385
04/06/2021 0.88p 0.94p 0.88p 0.88p 263049
03/06/2021 0.83p 0.95p 0.80p 0.88p 798535
02/06/2021 0.83p 0.83p 0.77p 0.83p 50000
01/06/2021 0.83p 0.83p 0.77p 0.83p 100000
28/05/2021 0.83p 0.88p 0.83p 0.83p 113050
27/05/2021 0.83p 0.88p 0.77p 0.83p 590350
26/05/2021 0.83p 0.89p 0.75p 0.83p 317961
25/05/2021 0.83p 0.89p 0.77p 0.83p 385499
24/05/2021 0.80p 0.90p 0.77p 0.83p 765297
21/05/2021 0.95p 0.95p 0.72p 0.80p 3970421
20/05/2021 0.95p 0.95p 0.90p 0.95p 2700
19/05/2021 0.95p 0.95p 0.90p 0.95p 11891
18/05/2021 0.95p 0.95p 0.95p 0.95p 0
17/05/2021 0.95p 0.96p 0.90p 0.95p 37747
14/05/2021 0.95p 0.97p 0.91p 0.95p 128151
13/05/2021 0.95p 0.98p 0.95p 0.95p 100785
12/05/2021 0.98p 1.00p 0.90p 0.95p 1111274
11/05/2021 0.98p 0.98p 0.93p 0.98p 25000
10/05/2021 0.95p 1.03p 0.90p 0.98p 800833
07/05/2021 0.98p 1.03p 0.93p 0.95p 548097
06/05/2021 0.95p 1.00p 0.90p 0.98p 355992
05/05/2021 1.05p 1.05p 0.95p 0.95p 299423
04/05/2021 1.05p 1.09p 1.00p 1.05p 181424
30/04/2021 1.10p 1.17p 1.00p 1.05p 462295
29/04/2021 1.15p 1.20p 1.00p 1.10p 568585
28/04/2021 1.15p 1.15p 1.10p 1.15p 121143
27/04/2021 1.15p 1.17p 1.11p 1.15p 362323
26/04/2021 1.15p 1.16p 1.11p 1.15p 14087
23/04/2021 1.15p 1.16p 1.10p 1.15p 344291
22/04/2021 1.15p 1.17p 1.10p 1.15p 24767
21/04/2021 1.18p 1.18p 1.10p 1.15p 20000
20/04/2021 1.23p 1.30p 1.10p 1.18p 127568
19/04/2021 1.23p 1.23p 1.00p 1.23p 381142
16/04/2021 1.23p 1.23p 1.15p 1.23p 25000
15/04/2021 1.23p 1.26p 1.23p 1.23p 62895
14/04/2021 1.23p 1.26p 1.23p 1.23p 80000
13/04/2021 1.23p 1.27p 1.18p 1.23p 82724
12/04/2021 1.25p 1.30p 1.10p 1.23p 576080
09/04/2021 1.23p 1.30p 1.18p 1.25p 450951
08/04/2021 1.23p 1.23p 1.18p 1.23p 21453
07/04/2021 1.23p 1.30p 1.18p 1.23p 856246
06/04/2021 1.23p 1.30p 1.18p 1.23p 3302818
01/04/2021 1.23p 1.28p 1.10p 1.23p 1051341
31/03/2021 1.35p 1.40p 1.15p 1.23p 675568
30/03/2021 1.35p 1.35p 1.28p 1.35p 252589
29/03/2021 1.35p 1.35p 1.35p 1.35p 0
26/03/2021 1.40p 1.40p 1.30p 1.35p 1796886
25/03/2021 1.45p 1.45p 1.30p 1.40p 24393
24/03/2021 1.53p 1.60p 1.35p 1.45p 351897
23/03/2021 1.55p 1.60p 1.45p 1.53p 27942
22/03/2021 1.55p 1.59p 1.45p 1.55p 1141133
19/03/2021 1.68p 1.72p 1.50p 1.55p 1730032
18/03/2021 1.75p 1.75p 1.60p 1.68p 1037023
17/03/2021 1.73p 1.80p 1.70p 1.75p 942388
16/03/2021 1.78p 1.80p 1.61p 1.73p 279703
15/03/2021 1.75p 1.85p 1.70p 1.78p 1130235
12/03/2021 1.75p 1.76p 1.70p 1.75p 43516
11/03/2021 1.75p 1.76p 1.70p 1.75p 900580
10/03/2021 1.78p 1.84p 1.67p 1.75p 1136953
09/03/2021 1.75p 1.85p 1.70p 1.78p 456211
08/03/2021 1.65p 1.85p 1.60p 1.75p 1176107
05/03/2021 1.65p 1.75p 1.60p 1.65p 2719054
04/03/2021 1.65p 1.67p 1.60p 1.65p 1545319
03/03/2021 1.65p 1.67p 1.60p 1.65p 255338
02/03/2021 1.65p 1.70p 1.60p 1.65p 5176317
01/03/2021 1.65p 1.70p 1.50p 1.65p 1160727
26/02/2021 1.70p 1.70p 1.60p 1.65p 3368990
25/02/2021 1.50p 1.80p 1.40p 1.70p 3324857
24/02/2021 1.60p 1.61p 1.40p 1.52p 3878860
23/02/2021 1.65p 1.70p 1.50p 1.60p 3627012
22/02/2021 1.91p 1.98p 1.60p 1.82p 5851845
19/02/2021 1.43p 2.40p 1.40p 1.91p 37684080
18/02/2021 1.33p 1.55p 1.30p 1.50p 2264057
17/02/2021 1.38p 1.45p 1.25p 1.33p 3125841
16/02/2021 1.38p 1.45p 1.31p 1.45p 481458
15/02/2021 1.38p 1.45p 1.31p 1.44p 1027926
12/02/2021 1.20p 1.45p 1.16p 1.37p 1953790
11/02/2021 1.23p 1.25p 1.15p 1.20p 96701
10/02/2021 1.23p 1.25p 1.16p 1.23p 262323
09/02/2021 1.28p 1.30p 1.20p 1.23p 1215574
08/02/2021 1.33p 1.40p 1.20p 1.30p 473773
05/02/2021 1.33p 1.40p 1.25p 1.30p 765320
04/02/2021 1.15p 1.40p 1.10p 1.33p 4996202
03/02/2021 1.15p 1.20p 1.12p 1.15p 2223141
02/02/2021 1.15p 1.20p 1.10p 1.15p 763011
01/02/2021 1.15p 1.20p 1.04p 1.15p 3908354
29/01/2021 1.15p 1.16p 1.06p 1.15p 1569248
28/01/2021 1.20p 1.28p 1.10p 1.15p 1848350
27/01/2021 1.05p 1.28p 1.00p 1.20p 4083912
26/01/2021 1.03p 1.10p 0.95p 1.05p 1765130
25/01/2021 1.03p 1.07p 0.90p 1.03p 263827
22/01/2021 1.03p 1.10p 0.91p 1.03p 1411621
21/01/2021 1.03p 1.04p 0.95p 1.03p 1179972
20/01/2021 1.03p 1.04p 0.97p 1.03p 274798
19/01/2021 1.03p 1.10p 0.95p 1.03p 321354
18/01/2021 1.03p 1.04p 0.95p 1.03p 256899
15/01/2021 1.03p 1.05p 0.91p 1.03p 1912981
14/01/2021 1.08p 1.12p 0.92p 1.03p 2923489
13/01/2021 1.00p 1.20p 1.00p 1.08p 4521478
12/01/2021 0.75p 1.02p 0.74p 1.00p 8459901
11/01/2021 0.75p 0.79p 0.71p 0.75p 3062675
08/01/2021 0.75p 0.79p 0.67p 0.75p 7571473
07/01/2021 0.75p 0.78p 0.70p 0.75p 2945991
06/01/2021 0.72p 0.78p 0.65p 0.75p 1736374
05/01/2021 0.70p 0.75p 0.62p 0.72p 3002735

*Close Price adjusted for both dividends and splits