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
03/12/2010 158.40p 160.50p 156.80p 160.20p 302205
02/12/2010 155.20p 157.90p 155.00p 157.90p 546381
01/12/2010 155.80p 156.70p 154.20p 155.00p 271570
30/11/2010 156.80p 157.59p 154.20p 154.90p 325099
29/11/2010 158.20p 159.65p 154.50p 154.50p 226329
26/11/2010 158.00p 160.00p 156.00p 157.40p 99704
25/11/2010 156.00p 159.50p 156.00p 159.30p 428879
24/11/2010 158.60p 158.90p 156.50p 156.50p 397112
23/11/2010 160.20p 160.20p 157.00p 157.00p 203666
22/11/2010 162.20p 163.40p 159.50p 159.50p 398946
19/11/2010 162.80p 164.69p 160.00p 161.00p 232710
18/11/2010 161.30p 165.00p 160.95p 163.50p 219198
17/11/2010 161.00p 163.70p 160.00p 160.10p 273297
16/11/2010 163.00p 164.70p 161.30p 161.30p 396109
15/11/2010 163.00p 165.00p 162.19p 164.10p 440593
12/11/2010 163.90p 165.00p 162.10p 163.40p 515534
11/11/2010 165.60p 167.20p 164.50p 164.50p 293423
10/11/2010 166.00p 167.20p 164.50p 164.80p 256359
09/11/2010 166.00p 167.30p 165.78p 166.90p 291978
08/11/2010 166.50p 167.00p 165.50p 165.80p 619933
05/11/2010 166.60p 167.30p 165.40p 167.10p 330911
04/11/2010 164.40p 166.10p 164.20p 165.90p 324253
03/11/2010 163.10p 165.30p 162.00p 162.60p 407795
02/11/2010 162.00p 165.40p 162.00p 165.00p 581398
01/11/2010 163.90p 164.80p 162.50p 163.20p 167612
29/10/2010 164.10p 165.20p 162.50p 162.60p 327927
28/10/2010 165.30p 165.50p 163.80p 164.50p 836637
27/10/2010 164.70p 165.80p 163.20p 163.20p 295241
26/10/2010 166.40p 166.70p 164.10p 165.00p 197752
25/10/2010 165.50p 166.70p 165.50p 166.40p 314869
22/10/2010 165.40p 165.40p 163.60p 164.00p 482347
21/10/2010 164.60p 166.00p 163.40p 164.30p 219609
20/10/2010 163.50p 164.70p 163.30p 164.60p 345631
19/10/2010 164.40p 165.60p 163.30p 163.30p 335553
18/10/2010 162.70p 163.55p 162.70p 163.30p 294151
15/10/2010 163.20p 164.49p 162.70p 163.70p 169499
14/10/2010 163.90p 165.00p 162.37p 163.20p 450935
13/10/2010 160.00p 163.90p 160.00p 162.00p 935970
12/10/2010 163.50p 163.50p 160.90p 161.70p 1160758
11/10/2010 164.00p 165.40p 163.58p 163.90p 403009
08/10/2010 164.50p 165.49p 164.00p 164.10p 343950
07/10/2010 163.80p 166.30p 162.50p 164.80p 355466
06/10/2010 163.10p 163.70p 161.95p 163.70p 386199
05/10/2010 161.00p 163.00p 159.70p 162.50p 1531922
04/10/2010 162.10p 162.80p 160.30p 161.50p 167262
01/10/2010 162.90p 162.90p 160.00p 162.50p 149963
30/09/2010 162.40p 163.00p 160.81p 161.70p 412310
29/09/2010 160.00p 162.50p 159.50p 161.90p 120179
28/09/2010 160.00p 162.00p 159.00p 160.40p 508592
27/09/2010 161.50p 163.00p 160.90p 162.20p 168666
24/09/2010 158.70p 161.50p 158.20p 160.90p 178039
23/09/2010 159.00p 161.00p 158.10p 158.10p 227323
22/09/2010 159.10p 161.00p 158.20p 158.20p 413096
21/09/2010 158.00p 161.50p 156.52p 160.50p 347585
20/09/2010 156.80p 159.40p 156.80p 159.40p 142314
17/09/2010 156.80p 158.50p 156.00p 156.80p 630807
16/09/2010 156.50p 158.00p 156.20p 157.50p 115851
15/09/2010 155.90p 157.40p 155.90p 157.00p 344805
14/09/2010 156.00p 157.40p 155.00p 156.90p 336870
13/09/2010 152.20p 157.10p 150.93p 155.90p 226090
10/09/2010 150.40p 152.00p 147.89p 151.70p 225156
09/09/2010 150.40p 151.00p 148.50p 149.40p 248171
08/09/2010 149.30p 150.00p 146.67p 147.80p 366621
07/09/2010 150.60p 151.00p 147.00p 148.00p 128603
06/09/2010 148.00p 150.60p 147.97p 149.00p 239020
03/09/2010 146.70p 148.00p 143.58p 147.90p 215651
02/09/2010 146.80p 147.50p 145.48p 146.00p 170255
01/09/2010 145.10p 147.50p 143.60p 147.10p 198365
31/08/2010 142.80p 145.20p 142.00p 143.60p 143201
27/08/2010 144.40p 144.60p 142.70p 144.60p 103373
26/08/2010 143.80p 144.73p 142.00p 142.00p 90943
25/08/2010 144.00p 144.00p 142.00p 142.70p 126479
24/08/2010 144.70p 144.70p 142.00p 143.80p 274460
23/08/2010 144.90p 146.00p 144.70p 145.90p 215172
20/08/2010 146.10p 148.00p 144.70p 144.70p 285617
19/08/2010 149.10p 149.10p 145.90p 145.90p 153597
18/08/2010 148.10p 149.10p 148.00p 148.30p 238676
17/08/2010 147.10p 147.90p 145.00p 147.70p 131427
16/08/2010 146.00p 146.70p 144.60p 146.50p 118063
13/08/2010 146.20p 147.00p 145.00p 145.00p 225031
12/08/2010 148.00p 149.90p 145.00p 145.80p 403862
11/08/2010 148.60p 150.05p 147.20p 147.80p 155439
10/08/2010 150.00p 150.47p 148.95p 150.00p 649766
09/08/2010 149.30p 150.80p 147.40p 150.20p 137297
06/08/2010 148.60p 151.00p 147.08p 148.00p 164322
05/08/2010 149.50p 151.50p 148.80p 149.70p 259066
04/08/2010 150.20p 151.82p 149.10p 150.80p 175202
03/08/2010 150.70p 152.50p 149.10p 149.10p 205808
02/08/2010 150.10p 151.90p 149.00p 151.90p 1352127
30/07/2010 151.00p 151.00p 147.50p 148.60p 398862
29/07/2010 147.40p 150.00p 147.00p 150.00p 138743
28/07/2010 148.50p 149.20p 146.50p 147.30p 160598
27/07/2010 147.00p 149.10p 146.00p 148.00p 264514
26/07/2010 146.80p 147.00p 145.00p 147.00p 107066
23/07/2010 143.50p 146.77p 143.50p 146.50p 153258
22/07/2010 140.90p 145.00p 140.00p 144.60p 1596755
21/07/2010 139.00p 142.50p 138.72p 140.90p 425406
20/07/2010 138.50p 139.90p 137.71p 139.50p 224168
19/07/2010 139.90p 140.40p 137.50p 138.20p 268060
16/07/2010 138.30p 140.90p 138.30p 140.20p 207405
15/07/2010 140.30p 142.70p 138.40p 139.10p 219907
14/07/2010 142.40p 143.50p 140.60p 140.90p 217001
13/07/2010 141.30p 143.50p 140.70p 143.30p 239737
12/07/2010 139.80p 141.73p 138.70p 141.30p 244259
09/07/2010 137.70p 140.40p 136.51p 138.50p 272701
08/07/2010 136.90p 138.50p 136.80p 138.10p 215019
07/07/2010 131.00p 136.70p 131.00p 135.90p 478524
06/07/2010 132.30p 134.50p 131.50p 132.30p 996441
05/07/2010 134.60p 134.60p 132.30p 132.70p 329776
02/07/2010 134.00p 136.40p 132.48p 133.70p 342990
01/07/2010 138.30p 139.00p 135.60p 136.10p 320385
30/06/2010 139.00p 141.26p 138.40p 138.90p 474869
29/06/2010 141.50p 143.00p 138.40p 139.90p 443663
28/06/2010 145.90p 146.60p 142.10p 142.40p 320300
25/06/2010 144.10p 146.62p 144.10p 145.90p 290936
24/06/2010 146.50p 146.50p 144.20p 144.80p 306676
23/06/2010 146.00p 147.20p 145.50p 145.50p 295392
22/06/2010 147.60p 147.90p 145.91p 146.50p 361460
21/06/2010 146.90p 147.90p 146.10p 147.60p 342989
18/06/2010 145.10p 147.00p 144.63p 146.80p 711623
17/06/2010 146.90p 147.00p 145.40p 145.40p 168846
16/06/2010 145.50p 147.00p 144.20p 146.60p 520458
15/06/2010 141.90p 145.50p 141.90p 145.50p 342033
14/06/2010 142.50p 144.40p 141.53p 144.20p 320050
11/06/2010 141.30p 143.70p 141.19p 143.60p 299956
10/06/2010 140.70p 142.20p 140.45p 142.20p 853217
09/06/2010 143.50p 143.50p 138.45p 140.80p 565991
08/06/2010 143.00p 144.50p 141.00p 142.50p 757450
07/06/2010 142.10p 145.90p 142.10p 143.50p 154575
04/06/2010 146.50p 147.90p 143.65p 144.50p 414740
03/06/2010 147.00p 148.50p 146.60p 147.90p 1016852
02/06/2010 143.50p 148.00p 143.50p 148.00p 363982
01/06/2010 147.10p 148.20p 143.10p 146.90p 305625
28/05/2010 147.50p 148.30p 146.40p 147.20p 543707
27/05/2010 146.90p 148.00p 144.40p 147.80p 456158
26/05/2010 145.60p 146.90p 143.00p 144.80p 756937
25/05/2010 146.60p 147.50p 142.50p 145.00p 602620
24/05/2010 148.50p 150.50p 148.50p 150.20p 489400
21/05/2010 147.10p 150.00p 146.10p 149.40p 384454
20/05/2010 150.20p 152.50p 146.00p 147.20p 304703
19/05/2010 153.00p 153.90p 149.60p 150.10p 510751
18/05/2010 153.10p 154.80p 152.75p 153.90p 399935
17/05/2010 150.20p 152.70p 150.20p 150.70p 220817
14/05/2010 155.00p 156.71p 150.60p 151.50p 514017
13/05/2010 153.40p 157.80p 153.40p 156.30p 274992
12/05/2010 147.00p 153.00p 147.00p 152.90p 363225
11/05/2010 148.50p 149.20p 146.20p 149.10p 317588
10/05/2010 142.00p 149.20p 141.05p 149.00p 465629
07/05/2010 147.00p 150.80p 137.30p 138.00p 588273
06/05/2010 151.50p 153.20p 148.70p 149.00p 337396
05/05/2010 154.80p 156.17p 151.30p 151.40p 285547
04/05/2010 160.60p 161.30p 154.00p 154.00p 472739
30/04/2010 159.90p 161.60p 159.70p 159.70p 180018
29/04/2010 160.10p 161.69p 159.70p 159.90p 192519
28/04/2010 162.80p 163.10p 159.70p 160.80p 606883
27/04/2010 167.00p 167.00p 161.70p 161.70p 309236
26/04/2010 165.80p 167.90p 165.60p 165.60p 187295
23/04/2010 165.40p 167.79p 164.60p 165.80p 163945
22/04/2010 167.50p 167.89p 166.00p 166.20p 951984
21/04/2010 167.00p 167.70p 166.75p 167.00p 157591
20/04/2010 166.20p 167.60p 166.20p 167.60p 220307
19/04/2010 166.70p 167.00p 166.70p 166.90p 231662
16/04/2010 167.60p 169.20p 167.00p 167.00p 363640
15/04/2010 169.00p 169.40p 167.60p 168.30p 197430
14/04/2010 169.00p 170.00p 167.51p 168.60p 423841
13/04/2010 168.00p 169.40p 166.10p 168.30p 285619
12/04/2010 165.50p 168.00p 164.90p 168.00p 186487
09/04/2010 163.20p 166.60p 163.20p 166.60p 395973
08/04/2010 162.80p 164.60p 160.60p 164.60p 290638
07/04/2010 161.60p 163.70p 161.50p 162.80p 290906
06/04/2010 162.20p 163.10p 160.15p 163.10p 268048
01/04/2010 158.80p 162.40p 158.80p 162.40p 479320
31/03/2010 154.50p 159.80p 154.50p 159.40p 500629
30/03/2010 157.40p 157.70p 154.30p 155.30p 537237
29/03/2010 157.00p 157.56p 154.26p 156.80p 294687
26/03/2010 154.10p 156.89p 154.10p 154.80p 308910
25/03/2010 158.50p 158.50p 154.10p 155.10p 641574
24/03/2010 155.00p 158.60p 154.70p 157.40p 406862
23/03/2010 157.70p 158.47p 155.00p 155.00p 411978
22/03/2010 159.10p 159.90p 154.20p 156.80p 605649
19/03/2010 159.50p 161.00p 156.80p 157.40p 814140
18/03/2010 162.90p 163.20p 159.50p 160.00p 351564
17/03/2010 161.00p 163.50p 160.40p 160.90p 490238
16/03/2010 162.00p 164.00p 160.50p 161.10p 413333
15/03/2010 161.00p 164.10p 160.34p 162.00p 211975
12/03/2010 162.80p 164.10p 161.12p 161.90p 237684
11/03/2010 161.00p 164.58p 161.00p 163.00p 617717
10/03/2010 162.00p 164.80p 161.24p 164.30p 514727
09/03/2010 160.10p 164.60p 160.10p 163.30p 618530
08/03/2010 159.40p 162.50p 157.50p 162.20p 367831
05/03/2010 157.80p 159.50p 156.21p 158.00p 450577
04/03/2010 155.30p 158.06p 155.00p 158.00p 347826
03/03/2010 155.30p 157.59p 154.84p 155.50p 350182
02/03/2010 155.00p 158.00p 154.60p 157.20p 262100
01/03/2010 154.60p 156.70p 153.60p 156.00p 210773
26/02/2010 154.90p 155.87p 153.00p 154.10p 245255
25/02/2010 156.00p 156.80p 152.60p 153.10p 340027
24/02/2010 155.30p 157.13p 154.32p 155.80p 420345
23/02/2010 155.50p 157.90p 155.00p 155.90p 191922
22/02/2010 157.00p 158.00p 155.00p 156.00p 330536

*Close Price adjusted for both dividends and splits