TR Property Inv Trust (TRY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TR Property Inv Trust

Date Open High Low Close* Volume
08/09/2015 303.40p 308.00p 302.03p 303.30p 503231
07/09/2015 302.50p 305.00p 301.40p 302.70p 199053
04/09/2015 304.30p 307.06p 300.00p 300.20p 321218
03/09/2015 306.50p 309.40p 305.57p 309.00p 303600
02/09/2015 300.70p 307.70p 299.00p 304.70p 350218
01/09/2015 302.90p 304.42p 298.90p 299.10p 252732
28/08/2015 308.00p 310.50p 304.29p 306.50p 291927
27/08/2015 305.00p 308.50p 302.72p 307.70p 323923
26/08/2015 295.50p 304.00p 294.00p 303.20p 385074
25/08/2015 287.40p 300.96p 285.10p 300.00p 575794
24/08/2015 298.50p 299.40p 279.01p 283.90p 797285
21/08/2015 308.50p 309.13p 302.30p 302.30p 220502
20/08/2015 307.00p 310.20p 307.00p 308.70p 191937
19/08/2015 311.50p 313.35p 308.42p 309.20p 408812
18/08/2015 310.60p 313.62p 309.02p 312.80p 227253
17/08/2015 308.00p 312.00p 308.00p 310.00p 153080
14/08/2015 308.00p 309.90p 306.10p 308.50p 249222
13/08/2015 307.80p 308.50p 303.65p 307.50p 318567
12/08/2015 309.70p 312.96p 304.00p 304.30p 235722
11/08/2015 311.00p 314.00p 309.60p 309.60p 227507
10/08/2015 311.20p 314.00p 308.90p 312.70p 312139
07/08/2015 311.00p 311.00p 306.20p 306.50p 304964
06/08/2015 307.00p 311.00p 305.54p 310.30p 421230
05/08/2015 302.30p 308.00p 299.56p 307.70p 392764
04/08/2015 299.40p 302.98p 299.20p 302.20p 228994
03/08/2015 296.90p 302.40p 296.90p 299.70p 163078
31/07/2015 298.10p 301.09p 296.43p 300.00p 221114
30/07/2015 300.70p 300.70p 296.30p 297.50p 293267
29/07/2015 298.60p 300.06p 297.60p 297.60p 446355
28/07/2015 298.40p 300.87p 297.50p 297.60p 269518
27/07/2015 302.90p 302.90p 297.79p 299.00p 192982
24/07/2015 303.90p 304.00p 300.06p 300.60p 170677
23/07/2015 300.10p 303.00p 300.07p 300.60p 222221
22/07/2015 303.30p 303.30p 300.54p 300.70p 223492
21/07/2015 304.90p 305.66p 302.00p 302.10p 211403
20/07/2015 303.60p 306.69p 302.82p 304.00p 299492
17/07/2015 304.30p 307.00p 303.35p 305.00p 342736
16/07/2015 304.60p 306.02p 302.30p 305.40p 291917
15/07/2015 304.50p 306.00p 302.87p 304.60p 295646
14/07/2015 304.80p 305.00p 300.80p 304.90p 158383
13/07/2015 301.00p 304.00p 299.70p 303.90p 334114
10/07/2015 294.00p 298.20p 293.00p 297.90p 484701
09/07/2015 291.50p 295.64p 289.86p 295.00p 310610
08/07/2015 287.40p 291.90p 287.40p 291.80p 272623
07/07/2015 289.90p 291.96p 287.30p 287.80p 300141
06/07/2015 292.00p 292.20p 287.00p 287.10p 250983
03/07/2015 292.70p 294.68p 292.00p 292.00p 232698
02/07/2015 292.50p 295.00p 292.50p 294.30p 340832
01/07/2015 290.00p 295.00p 290.00p 295.00p 412311
30/06/2015 285.50p 292.00p 280.92p 291.10p 444430
29/06/2015 290.00p 292.00p 285.50p 286.00p 279317
26/06/2015 296.90p 296.90p 291.50p 293.50p 234244
25/06/2015 298.00p 298.55p 295.10p 296.40p 231443
24/06/2015 302.90p 303.00p 300.30p 302.40p 194581
23/06/2015 299.40p 301.50p 297.50p 301.30p 245216
22/06/2015 297.00p 299.40p 296.10p 299.30p 310653
19/06/2015 295.60p 295.80p 293.00p 295.80p 416999
18/06/2015 297.70p 298.23p 292.00p 293.20p 400677
17/06/2015 299.50p 301.57p 296.00p 297.00p 397082
16/06/2015 302.40p 303.80p 298.00p 298.70p 256775
15/06/2015 307.00p 307.00p 302.00p 302.00p 333227
12/06/2015 310.00p 310.00p 304.60p 307.00p 314376
11/06/2015 301.60p 310.80p 300.12p 310.00p 560117
10/06/2015 300.50p 303.20p 298.50p 303.20p 347509
09/06/2015 299.70p 301.20p 298.60p 300.00p 405863
08/06/2015 302.30p 303.76p 300.10p 301.00p 373002
05/06/2015 307.00p 307.00p 301.20p 303.60p 330085
04/06/2015 307.60p 308.72p 301.84p 305.20p 380768
03/06/2015 308.50p 309.90p 307.00p 308.00p 523855
02/06/2015 311.90p 312.00p 307.76p 309.50p 257005
01/06/2015 310.30p 313.00p 308.50p 313.00p 343165
29/05/2015 312.50p 314.10p 308.10p 309.00p 373257
28/05/2015 313.00p 314.10p 311.00p 311.10p 341755
27/05/2015 310.50p 314.53p 310.50p 314.20p 247221
26/05/2015 315.00p 315.87p 311.00p 311.90p 312884
22/05/2015 315.50p 316.50p 313.00p 313.00p 309275
21/05/2015 315.20p 317.05p 313.99p 314.50p 277422
20/05/2015 318.40p 318.50p 314.61p 316.00p 290055
19/05/2015 314.00p 318.00p 314.00p 317.90p 472747
18/05/2015 313.10p 314.50p 311.00p 312.10p 245617
15/05/2015 310.00p 314.00p 310.00p 311.90p 374557
14/05/2015 310.00p 310.00p 306.00p 308.60p 375902
13/05/2015 308.00p 309.58p 306.00p 307.40p 377176
12/05/2015 309.50p 310.00p 302.00p 306.50p 371872
11/05/2015 315.50p 316.00p 309.02p 309.50p 610460
08/05/2015 297.00p 315.00p 297.00p 314.90p 875597
07/05/2015 295.80p 296.20p 291.00p 295.20p 324775
06/05/2015 298.20p 298.30p 293.80p 294.20p 319751
05/05/2015 293.80p 298.50p 293.80p 296.50p 1090034
01/05/2015 297.00p 300.34p 294.80p 294.80p 317024
30/04/2015 303.60p 303.68p 297.70p 298.20p 390801
29/04/2015 305.00p 306.10p 301.00p 301.00p 554612
28/04/2015 308.80p 309.42p 301.34p 306.00p 490948
27/04/2015 311.60p 311.60p 307.99p 309.80p 1152649
24/04/2015 314.10p 314.40p 308.10p 310.00p 600223
23/04/2015 317.50p 317.50p 312.80p 313.90p 321556
22/04/2015 321.00p 321.33p 316.10p 316.20p 329214
21/04/2015 319.80p 321.50p 317.60p 318.70p 348259
20/04/2015 316.80p 321.10p 316.80p 319.60p 292906
17/04/2015 321.50p 321.50p 317.00p 320.10p 254715
16/04/2015 324.00p 324.00p 319.50p 319.80p 533537
15/04/2015 323.90p 324.00p 321.50p 322.30p 332509
14/04/2015 322.10p 325.00p 320.90p 323.30p 369107
13/04/2015 321.90p 323.70p 319.70p 322.80p 434993
10/04/2015 317.90p 321.40p 317.80p 321.40p 415235
09/04/2015 319.40p 321.70p 317.90p 321.70p 316459
08/04/2015 314.00p 322.00p 313.04p 319.60p 592326
07/04/2015 311.80p 316.50p 309.20p 315.90p 592330
02/04/2015 312.10p 312.50p 308.00p 311.00p 338831
01/04/2015 307.80p 311.79p 306.00p 309.30p 606105
31/03/2015 310.80p 312.98p 307.21p 310.50p 592265
30/03/2015 306.00p 311.00p 305.99p 310.00p 590811
27/03/2015 307.00p 307.00p 305.00p 306.70p 517230
26/03/2015 315.00p 315.00p 305.00p 305.50p 642935
25/03/2015 320.70p 323.37p 313.00p 313.10p 489710
24/03/2015 320.90p 323.20p 320.00p 320.50p 530626
23/03/2015 322.80p 325.00p 320.00p 320.80p 571752
20/03/2015 319.70p 324.00p 316.70p 324.00p 667185
19/03/2015 314.50p 319.60p 311.52p 319.00p 414124
18/03/2015 310.60p 313.00p 309.00p 311.50p 433791
17/03/2015 308.40p 311.00p 306.77p 310.80p 504935
16/03/2015 300.00p 308.70p 297.92p 307.60p 683173
13/03/2015 295.00p 299.50p 294.05p 299.20p 667171
12/03/2015 292.10p 295.70p 289.36p 293.80p 776331
11/03/2015 297.50p 297.80p 287.60p 291.70p 918093
10/03/2015 307.00p 307.80p 295.10p 296.00p 717633
09/03/2015 313.00p 316.86p 307.10p 307.20p 539566
06/03/2015 313.50p 317.00p 313.10p 314.60p 467409
05/03/2015 315.00p 315.00p 313.00p 314.00p 362529
04/03/2015 317.50p 317.50p 312.58p 314.00p 281560
03/03/2015 321.50p 321.70p 315.00p 315.20p 590864
02/03/2015 320.00p 321.50p 318.34p 320.60p 437301
27/02/2015 319.10p 319.50p 316.33p 318.00p 375227
26/02/2015 317.00p 318.58p 315.70p 315.70p 294035
25/02/2015 317.30p 319.40p 317.00p 317.50p 386632
24/02/2015 317.50p 319.30p 315.73p 317.20p 337675
23/02/2015 313.50p 317.50p 313.50p 316.90p 370782
20/02/2015 308.90p 313.50p 308.00p 313.50p 483378
19/02/2015 306.30p 308.26p 305.00p 307.60p 452232
18/02/2015 311.40p 314.50p 306.40p 306.40p 614046
17/02/2015 313.50p 314.50p 308.80p 311.50p 311771
16/02/2015 308.60p 312.00p 308.30p 310.90p 360654
13/02/2015 304.30p 312.00p 301.84p 309.00p 393642
12/02/2015 298.00p 304.00p 297.01p 303.50p 628676
11/02/2015 300.00p 300.00p 295.47p 297.80p 460244
10/02/2015 301.50p 303.08p 296.04p 298.00p 626892
09/02/2015 307.50p 308.84p 301.50p 301.50p 409587
06/02/2015 308.40p 309.80p 306.60p 309.80p 383745
05/02/2015 308.50p 309.49p 306.50p 309.00p 359462
04/02/2015 311.80p 312.00p 308.60p 309.50p 432602
03/02/2015 311.00p 311.80p 308.00p 311.00p 415492
02/02/2015 311.90p 311.90p 307.00p 308.00p 291166
30/01/2015 312.50p 312.50p 308.10p 308.10p 289418
29/01/2015 306.50p 311.50p 304.00p 311.50p 423743
28/01/2015 311.00p 311.00p 307.00p 307.80p 197272
27/01/2015 309.70p 311.00p 307.10p 307.60p 371103
26/01/2015 311.30p 312.99p 309.60p 310.40p 568720
23/01/2015 307.00p 313.50p 305.26p 313.50p 498273
22/01/2015 299.20p 307.00p 298.42p 307.00p 424691
21/01/2015 296.80p 299.20p 296.00p 298.70p 274450
20/01/2015 292.00p 298.00p 291.44p 295.50p 355957
19/01/2015 288.50p 292.50p 288.50p 291.60p 455778
16/01/2015 288.00p 290.00p 285.20p 289.00p 279859
15/01/2015 287.00p 287.50p 285.10p 286.90p 339175
14/01/2015 284.70p 287.20p 284.45p 286.10p 239430
13/01/2015 285.50p 288.90p 284.50p 287.00p 423366
12/01/2015 285.00p 286.09p 283.91p 284.10p 380702
09/01/2015 284.90p 285.10p 283.50p 284.70p 393164
08/01/2015 281.40p 285.80p 281.40p 285.80p 359339
07/01/2015 279.00p 282.33p 278.50p 281.20p 313219
06/01/2015 281.00p 281.50p 278.70p 280.30p 351417
05/01/2015 281.40p 283.11p 281.30p 282.10p 263596
02/01/2015 281.80p 283.51p 279.70p 281.90p 279712
31/12/2014 282.00p 284.50p 282.00p 284.50p 49522
30/12/2014 284.00p 285.30p 282.20p 283.30p 178806
29/12/2014 284.00p 285.00p 284.00p 284.20p 78055
24/12/2014 283.50p 285.47p 282.38p 284.90p 209008
23/12/2014 279.10p 283.50p 279.10p 283.50p 379277
22/12/2014 281.40p 281.57p 279.10p 281.50p 174000
19/12/2014 278.20p 281.00p 275.72p 278.60p 623296
18/12/2014 276.00p 277.50p 273.72p 277.50p 308909
17/12/2014 274.50p 275.00p 273.30p 274.90p 197828
16/12/2014 273.10p 276.90p 273.00p 276.70p 369264
15/12/2014 275.00p 276.90p 273.00p 273.20p 413674
12/12/2014 277.50p 278.85p 275.00p 275.00p 295123
11/12/2014 277.90p 279.92p 277.60p 278.20p 211263
10/12/2014 280.00p 281.80p 277.60p 280.50p 356455
09/12/2014 278.00p 280.00p 276.00p 277.80p 381714
08/12/2014 279.20p 281.00p 278.59p 280.60p 382085
05/12/2014 280.40p 280.95p 279.17p 280.10p 215935
04/12/2014 278.00p 280.50p 278.00p 280.10p 229378
03/12/2014 280.60p 283.20p 280.60p 283.20p 322564
02/12/2014 277.50p 281.80p 277.50p 281.80p 320876
01/12/2014 277.00p 280.50p 276.65p 279.10p 206787
28/11/2014 274.50p 280.00p 274.50p 279.10p 369205
27/11/2014 272.30p 276.40p 271.10p 276.00p 287122
26/11/2014 272.00p 273.00p 270.50p 272.30p 303125
25/11/2014 272.00p 272.00p 269.94p 271.80p 318787
24/11/2014 269.70p 271.60p 269.33p 271.00p 380698
21/11/2014 267.00p 271.90p 267.00p 269.70p 362615

*Close Price adjusted for both dividends and splits