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
20/11/2014 268.00p 269.43p 267.00p 269.10p 262458
19/11/2014 266.00p 268.00p 265.97p 268.00p 372230
18/11/2014 264.50p 266.90p 264.00p 266.90p 425244
17/11/2014 263.00p 265.50p 263.00p 265.40p 276152
14/11/2014 266.50p 266.50p 264.10p 266.00p 292091
13/11/2014 265.00p 266.50p 264.00p 266.10p 383859
12/11/2014 265.00p 265.97p 263.00p 263.40p 297743
11/11/2014 262.50p 266.00p 262.45p 265.90p 398319
10/11/2014 264.40p 264.40p 261.80p 263.60p 427020
07/11/2014 263.00p 264.71p 260.70p 263.10p 511559
06/11/2014 264.10p 265.27p 263.50p 264.90p 259325
05/11/2014 262.50p 266.94p 262.20p 265.20p 576514
04/11/2014 261.70p 264.27p 261.50p 262.40p 512347
03/11/2014 264.00p 265.00p 262.00p 264.80p 297844
31/10/2014 258.50p 264.70p 257.60p 264.70p 482298
30/10/2014 257.20p 258.02p 253.40p 257.50p 442147
29/10/2014 255.40p 258.10p 255.40p 258.00p 259198
28/10/2014 254.40p 256.00p 254.00p 255.60p 225104
27/10/2014 251.90p 254.15p 251.90p 253.50p 365786
24/10/2014 251.00p 252.40p 250.15p 251.90p 380285
23/10/2014 250.00p 251.00p 247.25p 250.90p 216130
22/10/2014 249.50p 251.00p 248.50p 250.00p 410563
21/10/2014 247.20p 251.00p 245.20p 251.00p 285180
20/10/2014 245.50p 247.00p 244.00p 247.00p 321894
17/10/2014 237.30p 246.00p 237.30p 245.20p 368320
16/10/2014 240.50p 240.50p 232.40p 238.30p 588596
15/10/2014 245.00p 245.00p 239.20p 239.50p 275141
14/10/2014 240.00p 245.96p 237.80p 244.70p 560303
13/10/2014 245.50p 245.50p 240.50p 240.50p 454622
10/10/2014 245.10p 246.54p 243.10p 243.10p 286496
09/10/2014 249.70p 249.70p 245.10p 246.00p 249181
08/10/2014 249.20p 249.68p 245.00p 246.00p 335923
07/10/2014 250.50p 251.50p 249.00p 250.50p 229520
06/10/2014 252.00p 252.83p 250.20p 250.40p 295855
03/10/2014 250.70p 252.40p 248.16p 252.40p 243804
02/10/2014 251.30p 252.00p 247.00p 247.00p 372887
01/10/2014 254.40p 255.74p 250.00p 250.10p 219453
30/09/2014 257.50p 257.50p 254.10p 254.40p 232671
29/09/2014 257.00p 257.50p 256.00p 256.60p 164911
26/09/2014 256.00p 257.50p 256.00p 256.60p 177451
25/09/2014 259.00p 259.50p 256.30p 256.30p 234135
24/09/2014 259.00p 260.00p 257.00p 259.00p 286316
23/09/2014 260.00p 260.32p 255.36p 257.60p 536346
22/09/2014 262.40p 262.68p 259.34p 260.40p 249740
19/09/2014 255.10p 262.00p 255.10p 261.40p 656691
18/09/2014 256.50p 256.84p 255.00p 256.40p 218929
17/09/2014 257.00p 259.40p 255.00p 255.00p 430620
16/09/2014 259.60p 261.13p 257.00p 257.50p 467082
15/09/2014 264.00p 267.00p 259.20p 259.60p 484707
12/09/2014 266.60p 267.00p 264.55p 265.40p 365564
11/09/2014 267.50p 267.55p 264.00p 265.00p 209400
10/09/2014 265.00p 267.10p 264.70p 265.00p 268255
09/09/2014 268.40p 268.40p 265.21p 265.60p 282272
08/09/2014 269.70p 270.67p 266.00p 266.50p 398372
05/09/2014 270.50p 270.50p 268.50p 269.90p 249243
04/09/2014 266.90p 270.50p 266.79p 270.40p 238684
03/09/2014 266.80p 268.90p 266.71p 267.20p 257528
02/09/2014 268.10p 269.50p 266.50p 266.90p 305354
01/09/2014 267.80p 269.50p 267.00p 268.60p 346448
29/08/2014 268.60p 269.97p 267.00p 268.00p 210594
28/08/2014 268.50p 270.60p 268.00p 268.70p 277960
27/08/2014 267.80p 270.90p 266.00p 269.90p 348898
26/08/2014 265.80p 268.00p 264.50p 268.00p 430696
22/08/2014 265.00p 266.00p 264.83p 266.00p 314268
21/08/2014 264.50p 265.95p 263.60p 265.70p 378261
20/08/2014 262.10p 263.76p 262.10p 263.30p 327791
19/08/2014 262.00p 263.90p 261.80p 263.70p 312403
18/08/2014 263.00p 263.00p 260.10p 262.00p 315318
15/08/2014 258.90p 261.74p 257.36p 261.50p 258717
14/08/2014 256.00p 259.00p 255.28p 258.80p 378870
13/08/2014 254.00p 257.00p 252.60p 256.70p 324012
12/08/2014 253.00p 254.98p 252.70p 253.20p 422567
11/08/2014 249.10p 255.00p 249.10p 254.80p 507679
08/08/2014 251.10p 252.00p 248.60p 251.10p 367389
07/08/2014 250.00p 252.00p 248.80p 250.90p 357957
06/08/2014 254.10p 255.50p 247.00p 250.20p 413937
05/08/2014 254.00p 256.00p 253.20p 254.20p 317166
04/08/2014 253.60p 254.87p 253.00p 253.20p 223072
01/08/2014 256.00p 256.76p 235.10p 253.20p 261297
31/07/2014 257.30p 258.25p 254.50p 256.00p 233153
30/07/2014 257.50p 258.50p 255.50p 255.60p 244788
29/07/2014 255.00p 258.50p 255.00p 257.50p 376790
28/07/2014 256.50p 257.20p 255.00p 255.00p 488471
25/07/2014 258.50p 258.50p 255.50p 256.50p 314873
24/07/2014 257.00p 258.40p 255.50p 255.50p 399395
23/07/2014 257.00p 257.00p 255.50p 256.50p 215757
22/07/2014 252.70p 257.06p 251.50p 256.50p 746939
21/07/2014 252.00p 253.02p 250.10p 251.80p 472438
18/07/2014 251.70p 253.10p 251.10p 252.00p 429265
17/07/2014 251.00p 253.40p 251.00p 253.10p 635294
16/07/2014 251.80p 253.40p 250.64p 253.40p 563229
15/07/2014 253.50p 254.54p 250.10p 250.50p 369378
14/07/2014 254.30p 254.90p 252.80p 252.80p 365290
11/07/2014 250.90p 254.00p 250.90p 252.90p 776801
10/07/2014 255.00p 255.00p 250.00p 252.50p 423579
09/07/2014 255.70p 257.80p 253.00p 253.00p 323440
08/07/2014 260.10p 260.88p 255.50p 257.80p 583988
07/07/2014 264.40p 264.90p 260.50p 260.50p 389664
04/07/2014 263.20p 265.00p 262.97p 264.50p 448361
03/07/2014 260.70p 264.70p 260.05p 264.70p 466348
02/07/2014 259.00p 261.00p 258.79p 260.10p 316735
01/07/2014 256.00p 260.40p 256.00p 260.40p 352048
30/06/2014 257.00p 257.50p 256.11p 257.50p 452831
27/06/2014 255.50p 257.43p 254.95p 256.70p 301862
26/06/2014 247.00p 255.50p 246.50p 255.50p 516742
25/06/2014 247.50p 251.20p 245.50p 247.30p 477690
24/06/2014 251.80p 252.20p 250.50p 251.20p 525610
23/06/2014 251.50p 253.78p 251.50p 251.60p 279095
20/06/2014 254.50p 254.50p 252.00p 252.80p 804728
19/06/2014 256.30p 257.20p 253.00p 253.20p 806565
18/06/2014 259.60p 260.00p 255.40p 255.40p 572240
17/06/2014 255.50p 259.60p 254.70p 257.00p 578968
16/06/2014 258.50p 258.50p 254.10p 254.70p 688978
13/06/2014 265.80p 268.50p 257.10p 257.10p 768273
12/06/2014 266.50p 268.50p 264.60p 268.50p 317715
11/06/2014 271.00p 271.15p 262.00p 266.00p 1053445
10/06/2014 274.00p 274.00p 269.50p 270.00p 369967
09/06/2014 273.70p 274.43p 271.63p 273.50p 391410
06/06/2014 267.00p 274.00p 265.86p 274.00p 538850
05/06/2014 264.10p 266.50p 264.00p 266.30p 298271
04/06/2014 264.20p 266.00p 263.90p 265.00p 355255
03/06/2014 267.40p 267.50p 264.00p 264.00p 254047
02/06/2014 264.70p 268.50p 263.96p 267.50p 540567
30/05/2014 262.00p 265.00p 261.60p 265.00p 493427
29/05/2014 259.50p 263.00p 259.50p 262.70p 313115
28/05/2014 258.20p 261.00p 258.20p 261.00p 423903
27/05/2014 259.00p 260.00p 257.50p 260.00p 367054
23/05/2014 256.40p 259.00p 256.40p 258.90p 379556
22/05/2014 256.10p 259.00p 256.10p 258.70p 278186
21/05/2014 256.10p 259.00p 256.10p 258.90p 339645
20/05/2014 258.60p 259.00p 256.40p 256.40p 402923
19/05/2014 259.90p 259.90p 256.00p 256.20p 333486
16/05/2014 260.00p 260.00p 257.50p 258.10p 487114
15/05/2014 262.00p 262.30p 257.50p 258.00p 601683
14/05/2014 259.90p 262.00p 258.20p 262.00p 434236
13/05/2014 255.50p 260.00p 255.23p 260.00p 609066
12/05/2014 255.00p 256.00p 253.90p 255.70p 511209
09/05/2014 255.00p 255.00p 253.10p 254.60p 484687
08/05/2014 254.30p 255.00p 252.27p 254.80p 452989
07/05/2014 253.00p 254.50p 250.60p 254.50p 317418
06/05/2014 253.00p 253.12p 251.20p 253.00p 406645
02/05/2014 252.90p 252.90p 250.50p 251.60p 301046
01/05/2014 249.40p 252.85p 249.40p 250.50p 361173
30/04/2014 250.60p 253.40p 249.00p 249.10p 363226
29/04/2014 252.70p 253.00p 250.60p 251.50p 346427
28/04/2014 250.40p 252.80p 250.00p 252.00p 339002
25/04/2014 253.00p 253.00p 249.00p 250.10p 548863
24/04/2014 252.10p 253.00p 251.00p 252.20p 314827
23/04/2014 248.10p 253.00p 248.00p 253.00p 344992
22/04/2014 247.00p 250.50p 245.31p 250.50p 412325
17/04/2014 244.70p 247.00p 244.70p 247.00p 197140
16/04/2014 244.90p 246.14p 244.00p 244.30p 308301
15/04/2014 246.00p 247.00p 243.50p 243.50p 363488
14/04/2014 247.10p 248.67p 244.00p 244.00p 374803
11/04/2014 248.50p 251.50p 248.00p 248.20p 278324
10/04/2014 250.50p 251.50p 248.50p 251.50p 528525
09/04/2014 247.90p 249.50p 246.07p 248.50p 366272
08/04/2014 249.50p 251.00p 245.58p 247.90p 482273
07/04/2014 250.00p 252.50p 249.60p 249.60p 510401
04/04/2014 250.50p 253.25p 250.50p 252.50p 419601
03/04/2014 251.50p 253.25p 250.50p 250.80p 517406
02/04/2014 247.00p 252.72p 247.00p 252.70p 1023032
01/04/2014 246.50p 248.50p 245.80p 248.50p 493216
31/03/2014 246.10p 247.59p 244.75p 247.50p 570282
28/03/2014 246.80p 246.90p 244.98p 245.70p 400720
27/03/2014 246.00p 248.79p 246.00p 246.90p 530163
26/03/2014 247.40p 248.50p 246.50p 248.50p 615470
25/03/2014 248.90p 248.90p 246.50p 247.00p 471126
24/03/2014 247.00p 248.80p 244.10p 247.80p 915480
21/03/2014 244.00p 246.90p 244.00p 246.90p 589613
20/03/2014 245.80p 246.40p 244.00p 244.00p 444111
19/03/2014 242.50p 246.40p 242.50p 246.40p 332683
18/03/2014 241.50p 245.00p 240.52p 245.00p 567526
17/03/2014 241.50p 242.50p 240.00p 242.00p 517961
14/03/2014 242.90p 243.00p 240.00p 240.70p 457679
13/03/2014 247.50p 247.50p 243.00p 243.00p 295874
12/03/2014 247.20p 249.00p 244.50p 247.20p 264307
11/03/2014 247.00p 249.00p 246.61p 249.00p 298648
10/03/2014 248.00p 250.02p 246.00p 247.00p 537713
07/03/2014 248.10p 250.46p 247.50p 248.50p 310441
06/03/2014 250.70p 251.09p 247.50p 249.60p 345349
05/03/2014 249.50p 251.50p 248.80p 249.00p 224817
04/03/2014 247.60p 251.50p 244.50p 251.50p 405719
03/03/2014 248.30p 250.70p 244.50p 244.50p 442597
28/02/2014 249.50p 252.00p 249.47p 250.10p 377115
27/02/2014 249.10p 250.80p 248.00p 249.50p 259298
26/02/2014 250.90p 251.00p 249.10p 250.00p 359080
25/02/2014 250.00p 250.50p 247.73p 249.90p 460723
24/02/2014 242.90p 249.60p 242.80p 249.60p 413707
21/02/2014 243.50p 245.00p 243.04p 244.40p 443936
20/02/2014 242.00p 243.50p 240.60p 243.50p 351588
19/02/2014 243.50p 244.50p 243.00p 244.50p 373580
18/02/2014 237.60p 243.60p 237.60p 243.60p 468471
17/02/2014 235.70p 239.30p 235.70p 239.30p 1135508
14/02/2014 236.00p 237.00p 234.80p 237.00p 528664
13/02/2014 234.00p 236.00p 234.00p 236.00p 303071
12/02/2014 234.10p 236.92p 234.10p 236.00p 653670
11/02/2014 233.00p 236.00p 232.85p 236.00p 533752
10/02/2014 230.00p 233.00p 230.00p 233.00p 670561
07/02/2014 230.20p 231.80p 230.00p 231.80p 392731

*Close Price adjusted for both dividends and splits