Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/01/2022 0.65p 0.65p 0.65p 0.65p 0
31/12/2021 0.65p 0.65p 0.60p 0.65p 56267
30/12/2021 0.65p 0.65p 0.65p 0.65p 0
29/12/2021 0.65p 0.68p 0.65p 0.65p 50443
24/12/2021 0.65p 0.75p 0.65p 0.65p 293401
23/12/2021 0.73p 0.73p 0.70p 0.73p 63087
22/12/2021 0.73p 0.73p 0.72p 0.73p 1383
21/12/2021 0.73p 0.73p 0.70p 0.73p 194292
20/12/2021 0.78p 0.80p 0.70p 0.73p 600474
17/12/2021 0.78p 0.78p 0.78p 0.78p 0
16/12/2021 0.78p 0.78p 0.77p 0.78p 401131
15/12/2021 0.78p 0.81p 0.78p 0.78p 6211
14/12/2021 0.78p 0.78p 0.70p 0.78p 293132
13/12/2021 0.78p 0.78p 0.78p 0.78p 0
10/12/2021 0.78p 0.78p 0.70p 0.78p 400
09/12/2021 0.70p 0.75p 0.70p 0.73p 1332074
08/12/2021 0.70p 0.74p 0.70p 0.70p 3500
07/12/2021 0.70p 0.74p 0.70p 0.70p 10884
06/12/2021 0.70p 0.70p 0.70p 0.70p 0
03/12/2021 0.70p 0.70p 0.70p 0.70p 0
02/12/2021 0.70p 0.70p 0.66p 0.70p 100566
01/12/2021 0.70p 0.74p 0.70p 0.70p 5000
30/11/2021 0.68p 0.74p 0.65p 0.70p 122101
29/11/2021 0.70p 0.70p 0.68p 0.68p 0
26/11/2021 0.70p 0.75p 0.66p 0.70p 200814
25/11/2021 0.75p 0.77p 0.65p 0.68p 311741
24/11/2021 0.75p 0.77p 0.71p 0.75p 94187
23/11/2021 0.73p 0.77p 0.73p 0.75p 12919
22/11/2021 0.73p 0.80p 0.70p 0.75p 619879
19/11/2021 0.73p 0.78p 0.73p 0.73p 7974
18/11/2021 0.73p 0.78p 0.73p 0.73p 771
17/11/2021 0.73p 0.73p 0.70p 0.73p 975
16/11/2021 0.73p 0.73p 0.70p 0.73p 500
15/11/2021 0.73p 0.78p 0.69p 0.73p 338079
12/11/2021 0.73p 0.78p 0.69p 0.73p 173640
11/11/2021 0.73p 0.73p 0.73p 0.73p 0
10/11/2021 0.73p 0.73p 0.73p 0.73p 0
09/11/2021 0.73p 0.73p 0.69p 0.73p 270000
08/11/2021 0.73p 0.73p 0.69p 0.73p 77800
05/11/2021 0.73p 0.79p 0.69p 0.73p 45120
04/11/2021 0.73p 0.73p 0.70p 0.73p 7633
03/11/2021 0.70p 0.79p 0.69p 0.73p 491742
02/11/2021 0.68p 0.75p 0.68p 0.70p 275250
01/11/2021 0.68p 0.68p 0.68p 0.68p 0
29/10/2021 0.68p 0.68p 0.68p 0.68p 0
28/10/2021 0.68p 0.68p 0.68p 0.68p 0
27/10/2021 0.70p 0.70p 0.65p 0.68p 190972
26/10/2021 0.70p 0.70p 0.70p 0.70p 937
25/10/2021 0.70p 0.75p 0.70p 0.70p 370
22/10/2021 0.70p 0.75p 0.69p 0.70p 476850
21/10/2021 0.70p 0.70p 0.70p 0.70p 0
20/10/2021 0.70p 0.70p 0.69p 0.70p 34344
19/10/2021 0.70p 0.75p 0.70p 0.70p 12540
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

*Close Price adjusted for both dividends and splits