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
06/02/2014 231.00p 232.00p 229.33p 232.00p 501210
05/02/2014 233.10p 233.10p 230.00p 231.00p 522509
04/02/2014 232.00p 233.60p 230.60p 230.70p 734123
03/02/2014 232.50p 234.90p 232.50p 232.60p 337052
31/01/2014 234.00p 234.60p 232.50p 233.00p 589038
30/01/2014 232.00p 235.00p 232.00p 234.00p 466095
29/01/2014 235.50p 236.00p 231.90p 235.00p 698164
28/01/2014 233.00p 236.00p 230.30p 235.90p 849774
27/01/2014 231.00p 232.07p 230.15p 230.40p 501833
24/01/2014 239.00p 239.00p 231.70p 233.20p 757526
23/01/2014 239.50p 241.00p 237.50p 238.00p 543966
22/01/2014 240.00p 241.50p 240.00p 240.50p 267452
21/01/2014 239.50p 242.07p 237.80p 240.90p 703580
20/01/2014 236.00p 238.90p 236.00p 238.40p 459509
17/01/2014 239.00p 239.00p 236.00p 238.90p 428255
16/01/2014 238.90p 239.47p 236.33p 236.90p 311447
15/01/2014 237.00p 239.40p 235.50p 239.40p 412977
14/01/2014 235.00p 237.00p 234.93p 237.00p 401283
13/01/2014 234.60p 238.00p 233.99p 238.00p 721751
10/01/2014 229.50p 235.50p 229.50p 235.00p 950046
09/01/2014 227.50p 230.00p 227.50p 229.50p 592417
08/01/2014 228.20p 228.99p 228.20p 228.30p 302588
07/01/2014 228.00p 229.50p 228.00p 228.50p 505584
06/01/2014 224.00p 229.50p 224.00p 229.50p 389814
03/01/2014 224.00p 227.00p 224.00p 227.00p 362682
02/01/2014 226.10p 227.00p 224.60p 224.80p 251661
31/12/2013 224.20p 227.50p 223.50p 226.50p 181637
30/12/2013 222.80p 224.60p 222.80p 223.90p 329154
27/12/2013 223.00p 224.60p 222.95p 224.60p 163955
24/12/2013 222.90p 224.20p 221.78p 223.50p 317337
23/12/2013 221.50p 224.00p 221.50p 224.00p 470161
20/12/2013 223.50p 223.94p 221.80p 223.20p 1358675
19/12/2013 221.50p 223.50p 220.50p 223.50p 460532
18/12/2013 221.50p 222.60p 218.70p 222.40p 952859
17/12/2013 222.30p 222.50p 217.91p 219.20p 459724
16/12/2013 222.40p 222.50p 220.41p 222.40p 279693
13/12/2013 222.40p 222.50p 221.60p 221.90p 423149
12/12/2013 221.50p 222.50p 220.72p 221.60p 265450
11/12/2013 219.50p 222.50p 219.50p 222.50p 470209
10/12/2013 223.00p 223.00p 218.00p 220.00p 585814
09/12/2013 222.10p 222.80p 221.20p 222.20p 398015
06/12/2013 222.90p 222.90p 220.00p 221.50p 359733
05/12/2013 220.90p 222.50p 219.90p 220.00p 358758
04/12/2013 222.10p 222.69p 218.50p 220.40p 359839
03/12/2013 225.80p 226.80p 224.50p 224.50p 340055
02/12/2013 227.00p 227.00p 225.18p 225.90p 588036
29/11/2013 225.40p 227.00p 224.30p 227.00p 379143
28/11/2013 225.20p 226.93p 224.50p 226.00p 380135
27/11/2013 226.10p 227.20p 225.00p 227.00p 1521099
26/11/2013 225.20p 225.90p 223.80p 225.00p 902259
25/11/2013 225.30p 225.90p 224.00p 225.30p 405914
22/11/2013 224.60p 225.59p 223.00p 224.00p 1018455
21/11/2013 225.00p 225.63p 223.00p 223.00p 547759
20/11/2013 225.50p 225.78p 223.45p 224.00p 490606
19/11/2013 224.20p 225.40p 223.11p 224.50p 255788
18/11/2013 224.10p 225.00p 222.85p 224.00p 340168
15/11/2013 225.00p 225.00p 223.04p 224.40p 404727
14/11/2013 220.00p 225.00p 219.00p 224.30p 514000
13/11/2013 223.40p 224.70p 219.00p 219.00p 462701
12/11/2013 223.50p 225.47p 222.60p 222.70p 445175
11/11/2013 227.50p 227.50p 222.70p 222.70p 480484
08/11/2013 228.00p 228.00p 224.50p 225.10p 351738
07/11/2013 230.00p 230.90p 228.40p 228.40p 281080
06/11/2013 234.00p 234.00p 230.40p 230.60p 367095
05/11/2013 233.50p 234.06p 232.00p 233.00p 933106
04/11/2013 233.00p 233.50p 232.20p 232.20p 269607
01/11/2013 232.40p 233.00p 232.10p 232.10p 309649
31/10/2013 232.20p 234.25p 231.50p 232.60p 422401
30/10/2013 231.70p 234.00p 231.70p 233.90p 455730
29/10/2013 230.30p 233.80p 230.20p 233.80p 331565
28/10/2013 230.60p 232.90p 230.00p 231.50p 444981
25/10/2013 231.50p 232.80p 230.00p 230.60p 419467
24/10/2013 228.00p 233.20p 225.80p 231.00p 757805
23/10/2013 222.50p 226.00p 221.80p 225.80p 835454
22/10/2013 219.50p 223.10p 217.22p 222.20p 330000
21/10/2013 214.20p 219.20p 213.50p 219.20p 666407
18/10/2013 213.90p 214.07p 213.00p 213.50p 385628
17/10/2013 214.00p 214.00p 212.00p 213.90p 279187
16/10/2013 213.50p 213.80p 210.50p 213.50p 444256
15/10/2013 213.00p 213.90p 212.00p 212.20p 521338
14/10/2013 211.00p 211.50p 209.80p 210.70p 625924
11/10/2013 211.00p 212.70p 209.80p 209.80p 436406
10/10/2013 209.00p 211.00p 209.00p 210.40p 316298
09/10/2013 210.60p 210.90p 209.00p 209.00p 340440
08/10/2013 211.70p 212.00p 210.10p 210.60p 1113929
07/10/2013 210.50p 212.79p 209.99p 210.10p 354885
04/10/2013 210.80p 212.95p 209.59p 211.00p 214396
03/10/2013 211.50p 213.50p 211.10p 211.10p 390843
02/10/2013 211.40p 213.00p 209.52p 212.00p 461578
01/10/2013 210.00p 212.00p 208.30p 210.60p 364651
30/09/2013 212.10p 213.30p 209.10p 209.90p 310456
27/09/2013 214.00p 215.00p 212.30p 212.30p 211292
26/09/2013 215.00p 215.00p 213.20p 214.00p 263536
25/09/2013 213.90p 215.39p 212.73p 214.00p 276796
24/09/2013 213.40p 216.20p 212.00p 214.50p 504112
23/09/2013 214.00p 215.47p 212.00p 212.00p 344538
20/09/2013 216.60p 217.19p 213.00p 213.10p 506172
19/09/2013 217.00p 219.50p 215.20p 215.20p 564429
18/09/2013 213.90p 216.83p 213.90p 215.30p 496513
17/09/2013 215.90p 216.50p 213.10p 214.80p 410738
16/09/2013 213.20p 216.50p 212.00p 216.50p 566659
13/09/2013 210.90p 212.90p 210.20p 211.40p 380012
12/09/2013 213.00p 213.80p 210.20p 210.20p 603320
11/09/2013 209.20p 212.81p 208.50p 211.70p 386382
10/09/2013 207.50p 210.00p 206.00p 210.00p 326069
09/09/2013 206.00p 207.50p 205.70p 207.40p 233712
06/09/2013 209.30p 210.00p 206.30p 207.00p 258245
05/09/2013 208.20p 209.00p 205.80p 206.50p 362741
04/09/2013 206.10p 208.70p 205.23p 207.40p 256348
03/09/2013 208.20p 209.80p 206.00p 206.50p 388502
02/09/2013 207.20p 209.70p 204.00p 208.20p 296035
30/08/2013 207.10p 207.10p 204.00p 204.00p 154535
29/08/2013 207.10p 207.10p 204.00p 204.00p 204814
28/08/2013 205.40p 208.00p 205.00p 205.60p 281155
27/08/2013 205.70p 208.00p 204.72p 206.80p 233589
23/08/2013 204.50p 208.00p 204.50p 205.00p 279041
22/08/2013 205.30p 207.60p 204.80p 205.50p 400175
21/08/2013 206.00p 207.90p 204.00p 204.70p 375799
20/08/2013 210.00p 210.60p 206.00p 206.00p 446819
19/08/2013 212.90p 212.90p 209.60p 210.50p 234625
16/08/2013 210.80p 212.48p 209.50p 211.50p 239744
15/08/2013 216.50p 216.50p 209.50p 209.50p 575216
14/08/2013 214.00p 216.50p 213.00p 216.50p 363221
13/08/2013 214.00p 214.00p 212.20p 213.00p 478645
12/08/2013 215.30p 215.40p 212.40p 213.00p 286747
09/08/2013 212.90p 216.00p 212.50p 212.50p 299101
08/08/2013 214.50p 214.64p 212.00p 212.00p 384521
07/08/2013 215.40p 216.30p 213.44p 214.50p 359446
06/08/2013 215.70p 215.70p 212.50p 214.50p 275361
05/08/2013 215.80p 216.50p 213.60p 213.90p 267087
02/08/2013 215.50p 216.50p 213.80p 214.50p 367876
01/08/2013 210.60p 216.00p 209.75p 216.00p 443647
31/07/2013 212.30p 212.34p 209.50p 211.50p 408902
30/07/2013 212.10p 212.54p 209.50p 211.00p 204618
29/07/2013 211.40p 213.40p 209.00p 209.00p 198403
26/07/2013 209.90p 213.00p 209.25p 211.50p 255734
25/07/2013 210.00p 212.80p 209.10p 209.10p 230296
24/07/2013 211.40p 213.70p 211.40p 212.60p 313108
23/07/2013 213.30p 213.80p 211.10p 213.50p 242677
22/07/2013 210.00p 214.00p 210.00p 214.00p 342691
19/07/2013 208.70p 211.50p 207.60p 211.50p 269506
18/07/2013 207.50p 209.90p 206.56p 209.90p 242729
17/07/2013 205.50p 208.00p 205.50p 207.40p 398587
16/07/2013 207.00p 207.90p 205.90p 207.50p 365946
15/07/2013 206.50p 208.50p 206.50p 207.50p 257930
12/07/2013 206.40p 207.89p 206.40p 206.60p 206159
11/07/2013 207.40p 208.00p 205.50p 207.00p 266192
10/07/2013 205.10p 207.60p 204.20p 206.50p 171820
09/07/2013 202.80p 207.60p 202.03p 206.50p 759860
08/07/2013 200.20p 204.00p 200.00p 203.40p 362574
05/07/2013 200.00p 201.50p 199.11p 200.00p 360582
04/07/2013 193.00p 199.20p 192.17p 199.00p 711516
03/07/2013 190.10p 193.00p 189.50p 192.50p 370892
02/07/2013 191.20p 193.34p 190.70p 191.50p 512140
01/07/2013 187.00p 192.70p 186.82p 192.70p 393062
28/06/2013 191.60p 192.70p 190.00p 190.00p 459446
27/06/2013 186.80p 192.70p 186.33p 192.70p 400491
26/06/2013 184.40p 188.71p 182.93p 188.00p 625161
25/06/2013 187.70p 188.89p 186.00p 187.50p 528715
24/06/2013 193.80p 195.48p 187.20p 187.20p 589512
21/06/2013 195.20p 197.90p 192.80p 192.80p 514510
20/06/2013 197.80p 200.50p 194.60p 194.60p 329051
19/06/2013 197.00p 201.50p 196.50p 200.50p 930235
18/06/2013 196.50p 198.50p 194.78p 198.50p 326969
17/06/2013 195.80p 197.00p 194.47p 196.50p 262073
14/06/2013 196.40p 196.75p 193.70p 196.40p 350884
13/06/2013 194.00p 196.09p 192.30p 193.70p 470672
12/06/2013 196.60p 197.50p 194.20p 195.80p 288107
11/06/2013 198.00p 198.50p 194.20p 194.20p 539230
10/06/2013 197.60p 199.70p 197.00p 197.00p 377565
07/06/2013 198.70p 199.57p 196.00p 197.80p 601133
06/06/2013 200.00p 200.50p 197.50p 197.50p 211468
05/06/2013 203.10p 205.91p 198.00p 198.00p 691591
04/06/2013 207.00p 207.00p 203.20p 203.20p 328989
03/06/2013 205.00p 206.85p 203.60p 205.10p 269977
31/05/2013 206.40p 208.30p 205.01p 206.40p 362035
30/05/2013 208.00p 208.00p 205.68p 206.70p 406625
29/05/2013 211.10p 211.90p 205.73p 206.00p 633540
28/05/2013 210.10p 211.10p 208.50p 210.80p 276683
24/05/2013 210.50p 213.94p 207.80p 208.50p 536552
23/05/2013 214.40p 214.63p 208.05p 211.00p 666010
22/05/2013 214.50p 215.50p 213.20p 215.30p 618386
21/05/2013 212.80p 216.40p 212.50p 215.00p 782711
20/05/2013 211.50p 214.40p 210.52p 214.10p 734672
17/05/2013 206.00p 211.50p 206.00p 211.50p 599838
16/05/2013 205.00p 207.01p 205.00p 206.70p 697775
15/05/2013 205.40p 207.00p 204.43p 207.00p 621650
14/05/2013 201.50p 206.00p 200.26p 205.10p 963873
13/05/2013 199.50p 201.00p 199.50p 201.00p 358499
10/05/2013 200.00p 201.00p 199.21p 201.00p 890880
09/05/2013 197.50p 200.11p 197.50p 199.50p 1256564
08/05/2013 197.50p 199.00p 195.80p 199.00p 471920
07/05/2013 197.50p 197.50p 195.60p 196.20p 358072
03/05/2013 193.70p 197.50p 193.70p 197.50p 701062
02/05/2013 195.20p 196.20p 193.00p 194.60p 394800
01/05/2013 196.50p 196.67p 194.25p 195.20p 698217
30/04/2013 195.20p 196.50p 194.39p 196.50p 611784
29/04/2013 194.40p 195.50p 191.86p 194.80p 642176
26/04/2013 192.60p 194.34p 192.04p 194.00p 268160
25/04/2013 193.00p 194.00p 191.80p 193.90p 352261

*Close Price adjusted for both dividends and splits