Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/08/2020 1.90p 1.97p 1.70p 1.80p 1753852
04/08/2020 1.90p 2.15p 1.80p 1.90p 8308224
03/08/2020 1.85p 2.00p 1.72p 1.85p 1919956
31/07/2020 1.90p 1.93p 1.76p 1.85p 1187129
30/07/2020 2.10p 2.10p 1.83p 1.90p 1083641
29/07/2020 2.00p 2.20p 1.89p 2.10p 2102960
28/07/2020 2.10p 2.15p 1.85p 2.00p 2107615
27/07/2020 2.15p 2.20p 1.85p 2.10p 2467238
24/07/2020 1.85p 2.50p 1.80p 2.15p 5569641
23/07/2020 1.85p 1.94p 1.77p 1.85p 2896653
22/07/2020 1.85p 2.00p 1.55p 1.85p 6127578
21/07/2020 1.90p 1.96p 1.80p 1.85p 2280521
20/07/2020 2.20p 2.22p 1.82p 1.90p 4465030
17/07/2020 2.25p 2.42p 2.00p 2.20p 10375543
16/07/2020 2.30p 2.40p 1.85p 2.05p 7466522
15/07/2020 2.30p 2.90p 2.16p 2.40p 19917788
14/07/2020 1.85p 2.42p 1.51p 2.30p 26758352
13/07/2020 2.25p 3.00p 1.80p 1.85p 13576381
10/07/2020 1.35p 2.35p 1.35p 2.15p 16217946
09/07/2020 1.00p 1.30p 0.94p 1.15p 5081886
08/07/2020 0.78p 1.10p 0.78p 1.00p 3923502
07/07/2020 1.00p 1.08p 0.76p 0.78p 4216349
06/07/2020 1.05p 1.09p 0.90p 1.00p 983480
03/07/2020 1.05p 1.08p 0.99p 1.05p 1100000
02/07/2020 1.05p 1.05p 0.94p 1.05p 232481
01/07/2020 1.00p 1.05p 0.93p 1.05p 1027831
30/06/2020 1.00p 1.00p 0.90p 1.00p 44676
29/06/2020 1.10p 1.20p 0.90p 0.93p 1579950
26/06/2020 1.10p 1.20p 1.10p 1.10p 40625
25/06/2020 1.00p 1.20p 0.92p 1.10p 1951739
24/06/2020 1.50p 1.50p 1.50p 1.50p 0
23/06/2020 1.50p 1.50p 1.50p 1.50p 0
22/06/2020 1.50p 1.62p 1.50p 1.50p 45568
19/06/2020 1.35p 1.62p 1.35p 1.50p 469900
18/06/2020 1.40p 1.40p 1.16p 1.35p 184665
17/06/2020 1.25p 2.00p 1.20p 1.40p 1272235
16/06/2020 1.25p 1.47p 1.25p 1.25p 60617
15/06/2020 1.25p 1.47p 1.25p 1.25p 21376
12/06/2020 1.20p 1.36p 1.20p 1.20p 110544
11/06/2020 1.20p 1.20p 1.20p 1.20p 0
10/06/2020 1.20p 1.20p 1.20p 1.20p 0
09/06/2020 1.20p 1.20p 1.20p 1.20p 0
08/06/2020 1.10p 1.40p 1.05p 1.20p 124081
05/06/2020 1.10p 1.10p 1.06p 1.10p 7132
04/06/2020 1.10p 1.10p 1.10p 1.10p 0
03/06/2020 1.10p 1.29p 1.10p 1.10p 10678
02/06/2020 1.10p 1.10p 1.10p 1.10p 0
01/06/2020 1.10p 1.10p 1.10p 1.10p 0
29/05/2020 1.10p 1.29p 1.10p 1.10p 66126
28/05/2020 1.10p 1.10p 1.10p 1.10p 0
27/05/2020 1.00p 1.15p 1.00p 1.10p 27500
26/05/2020 0.95p 1.02p 0.95p 1.00p 9000
22/05/2020 0.95p 0.95p 0.95p 0.95p 0
21/05/2020 0.95p 0.95p 0.95p 0.95p 0
20/05/2020 0.95p 0.95p 0.95p 0.95p 0
19/05/2020 0.95p 1.02p 0.95p 0.95p 20000
18/05/2020 0.95p 0.95p 0.95p 0.95p 0
15/05/2020 0.95p 0.95p 0.95p 0.95p 0
14/05/2020 0.95p 0.95p 0.95p 0.95p 0
13/05/2020 0.95p 1.02p 0.95p 0.95p 10000
12/05/2020 0.95p 0.95p 0.95p 0.95p 0
11/05/2020 0.95p 1.02p 0.95p 0.95p 1961
07/05/2020 0.95p 0.95p 0.95p 0.95p 0
06/05/2020 0.95p 0.95p 0.95p 0.95p 0
05/05/2020 0.95p 0.95p 0.95p 0.95p 0
04/05/2020 0.95p 1.02p 0.95p 0.95p 5000
01/05/2020 0.95p 0.95p 0.95p 0.95p 0
30/04/2020 0.95p 0.95p 0.95p 0.95p 0
29/04/2020 0.95p 0.95p 0.95p 0.95p 0
28/04/2020 0.95p 0.95p 0.95p 0.95p 0
27/04/2020 0.95p 0.95p 0.95p 0.95p 0
24/04/2020 0.95p 0.95p 0.80p 0.95p 2083
23/04/2020 0.95p 0.95p 0.95p 0.95p 0
22/04/2020 0.95p 0.95p 0.95p 0.95p 0
21/04/2020 0.95p 1.02p 0.95p 0.95p 8000
20/04/2020 0.95p 0.95p 0.95p 0.95p 0
17/04/2020 0.95p 0.95p 0.95p 0.95p 0
16/04/2020 0.95p 0.95p 0.95p 0.95p 0
15/04/2020 0.95p 0.95p 0.95p 0.95p 0
14/04/2020 0.95p 0.95p 0.95p 0.95p 0
09/04/2020 0.95p 1.02p 0.95p 0.95p 1961
08/04/2020 0.95p 1.02p 0.95p 0.95p 8
07/04/2020 0.95p 1.02p 0.95p 0.95p 16128
06/04/2020 0.95p 0.95p 0.95p 0.95p 0
03/04/2020 1.00p 1.00p 0.85p 0.95p 45326
02/04/2020 1.00p 1.00p 0.95p 0.95p 12951
01/04/2020 1.10p 1.10p 0.80p 0.95p 404881
31/03/2020 1.10p 1.16p 0.98p 1.10p 341706
30/03/2020 1.10p 1.10p 1.10p 1.10p 0
27/03/2020 1.10p 1.17p 0.95p 1.10p 69579
26/03/2020 1.10p 1.10p 1.10p 1.10p 0
25/03/2020 1.10p 1.10p 1.10p 1.10p 0
24/03/2020 1.10p 1.10p 1.10p 1.10p 0
23/03/2020 1.10p 1.10p 1.10p 1.10p 0
20/03/2020 1.10p 1.17p 1.10p 1.10p 8554
19/03/2020 1.10p 1.10p 1.10p 1.10p 0
18/03/2020 1.10p 1.10p 1.10p 1.10p 0
17/03/2020 1.10p 1.10p 1.05p 1.10p 0
16/03/2020 1.20p 1.20p 1.10p 1.10p 30000
13/03/2020 1.20p 1.20p 1.20p 1.20p 0
12/03/2020 1.20p 1.20p 1.20p 1.20p 0
11/03/2020 1.20p 1.23p 1.12p 1.20p 74611
10/03/2020 1.40p 1.40p 1.40p 1.40p 0
09/03/2020 1.40p 1.40p 1.40p 1.40p 0
06/03/2020 1.45p 1.45p 1.40p 1.40p 0
05/03/2020 1.45p 1.45p 1.45p 1.45p 0
04/03/2020 1.35p 1.45p 1.34p 1.45p 148362
03/03/2020 1.35p 1.35p 1.35p 1.35p 0
02/03/2020 1.30p 1.35p 1.30p 1.35p 0
28/02/2020 1.35p 1.35p 1.32p 1.35p 10000
27/02/2020 1.35p 1.35p 1.35p 1.35p 0
26/02/2020 1.35p 1.35p 1.35p 1.35p 0
25/02/2020 1.30p 1.35p 1.30p 1.35p 0
24/02/2020 1.35p 1.35p 1.35p 1.35p 0
21/02/2020 1.35p 1.35p 1.34p 1.35p 38060
20/02/2020 1.35p 1.35p 1.35p 1.35p 0
19/02/2020 1.35p 1.35p 1.35p 1.35p 0
18/02/2020 1.35p 1.35p 1.35p 1.35p 0
17/02/2020 1.45p 1.45p 1.20p 1.35p 249504
14/02/2020 1.45p 1.45p 1.36p 1.45p 17833
13/02/2020 1.45p 1.45p 1.45p 1.45p 0
12/02/2020 1.45p 1.45p 1.45p 1.45p 0
11/02/2020 1.45p 1.45p 1.45p 1.45p 0
10/02/2020 1.45p 1.45p 1.36p 1.45p 1000
07/02/2020 1.45p 1.45p 1.41p 1.45p 7500
06/02/2020 1.45p 1.45p 1.45p 1.45p 0
05/02/2020 1.45p 1.45p 1.45p 1.45p 0
04/02/2020 1.45p 1.45p 1.45p 1.45p 0
03/02/2020 1.45p 1.45p 1.36p 1.45p 779
31/01/2020 1.45p 1.60p 1.36p 1.45p 32700
30/01/2020 1.50p 1.50p 1.42p 1.45p 137656
29/01/2020 1.40p 1.50p 1.40p 1.50p 278154
28/01/2020 1.40p 1.40p 1.40p 1.40p 0
27/01/2020 1.40p 1.40p 1.40p 1.40p 0
24/01/2020 1.40p 1.40p 1.33p 1.40p 207761
23/01/2020 1.40p 1.40p 1.40p 1.40p 0
22/01/2020 1.40p 1.43p 1.32p 1.40p 157964
21/01/2020 1.45p 1.45p 1.35p 1.40p 157800
20/01/2020 1.15p 1.80p 1.15p 1.45p 1361798
17/01/2020 1.15p 1.18p 1.15p 1.15p 800
16/01/2020 1.10p 1.18p 1.10p 1.15p 1400
15/01/2020 1.15p 1.15p 1.15p 1.15p 0
14/01/2020 1.15p 1.15p 1.15p 1.15p 0
13/01/2020 1.15p 1.15p 1.15p 1.15p 0
10/01/2020 1.15p 1.15p 1.15p 1.15p 0
09/01/2020 1.15p 1.15p 1.15p 1.15p 0
08/01/2020 1.15p 1.15p 1.15p 1.15p 0
07/01/2020 1.15p 1.18p 1.15p 1.15p 3500
06/01/2020 1.15p 1.15p 1.15p 1.15p 0
03/01/2020 1.15p 1.15p 1.15p 1.15p 0
02/01/2020 1.15p 1.15p 1.15p 1.15p 0
31/12/2019 1.15p 1.15p 1.15p 1.15p 0
30/12/2019 1.15p 1.15p 1.15p 1.15p 0
27/12/2019 1.15p 1.15p 1.15p 1.15p 0
24/12/2019 1.15p 1.15p 1.15p 1.15p 0
23/12/2019 1.25p 1.25p 1.15p 1.15p 4655
20/12/2019 1.35p 1.35p 1.15p 1.15p 218192
19/12/2019 1.35p 1.35p 1.35p 1.35p 0
18/12/2019 1.35p 1.38p 1.35p 1.35p 2000
17/12/2019 1.35p 1.35p 1.35p 1.35p 0
16/12/2019 1.40p 1.40p 1.33p 1.35p 16600
13/12/2019 1.40p 1.40p 1.40p 1.40p 0
12/12/2019 1.40p 1.42p 1.40p 1.40p 3000
11/12/2019 1.40p 1.43p 1.40p 1.40p 423
10/12/2019 1.40p 1.40p 1.40p 1.40p 0
09/12/2019 1.40p 1.40p 1.40p 1.40p 0
06/12/2019 1.40p 1.40p 1.40p 1.40p 0
05/12/2019 1.40p 1.43p 1.40p 1.40p 2300
04/12/2019 1.40p 1.40p 1.33p 1.40p 1000
03/12/2019 1.35p 1.40p 1.30p 1.40p 334199
02/12/2019 1.35p 1.38p 1.30p 1.35p 72000
29/11/2019 1.50p 1.50p 1.32p 1.35p 208690
28/11/2019 1.45p 1.54p 1.38p 1.50p 66211
27/11/2019 1.50p 1.50p 1.50p 1.50p 0
26/11/2019 1.45p 1.60p 1.40p 1.50p 172067
25/11/2019 1.45p 1.60p 1.45p 1.45p 10978
22/11/2019 1.45p 1.45p 1.45p 1.45p 0
21/11/2019 1.40p 1.55p 1.40p 1.45p 34624
20/11/2019 1.40p 1.46p 1.40p 1.40p 85000
19/11/2019 1.40p 1.40p 1.40p 1.40p 0
18/11/2019 1.40p 1.40p 1.33p 1.40p 100000
15/11/2019 1.45p 1.50p 1.40p 1.40p 256229
14/11/2019 1.20p 1.49p 1.20p 1.45p 773690
13/11/2019 1.25p 1.25p 1.20p 1.20p 0
12/11/2019 1.20p 1.20p 1.20p 1.20p 0
11/11/2019 1.20p 1.26p 1.20p 1.20p 1588
08/11/2019 1.20p 1.26p 1.20p 1.20p 50000
07/11/2019 1.20p 1.20p 1.20p 1.20p 0
06/11/2019 1.20p 1.27p 1.20p 1.20p 20
05/11/2019 1.15p 1.27p 1.11p 1.20p 680000
04/11/2019 1.15p 1.15p 1.15p 1.15p 0
01/11/2019 1.15p 1.15p 1.15p 1.15p 0
31/10/2019 1.15p 1.15p 1.15p 1.15p 0
30/10/2019 1.15p 1.15p 1.15p 1.15p 0
29/10/2019 1.15p 1.15p 1.15p 1.15p 0
28/10/2019 1.15p 1.15p 1.10p 1.15p 7072
25/10/2019 1.15p 1.19p 1.10p 1.15p 200840
24/10/2019 1.15p 1.15p 1.15p 1.15p 0
23/10/2019 1.15p 1.15p 1.15p 1.15p 0
22/10/2019 1.20p 1.20p 1.11p 1.15p 216167

*Close Price adjusted for both dividends and splits