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
19/02/2010 155.80p 157.00p 153.85p 156.10p 408618
18/02/2010 153.00p 155.70p 153.00p 155.70p 324291
17/02/2010 154.50p 155.50p 152.80p 154.00p 309657
16/02/2010 154.00p 155.00p 152.40p 153.90p 659139
15/02/2010 151.10p 153.30p 150.75p 152.70p 161155
12/02/2010 150.50p 153.70p 150.31p 151.40p 331903
11/02/2010 152.00p 152.30p 150.10p 151.40p 393354
10/02/2010 150.00p 150.90p 148.00p 150.50p 827400
09/02/2010 146.00p 150.00p 146.00p 148.30p 483881
08/02/2010 145.00p 148.00p 145.00p 147.20p 504849
05/02/2010 149.30p 149.30p 144.00p 144.90p 489204
04/02/2010 152.00p 153.90p 148.10p 148.10p 604307
03/02/2010 152.10p 154.10p 152.10p 153.60p 244526
02/02/2010 150.60p 154.00p 149.30p 152.70p 361704
01/02/2010 149.00p 153.09p 149.00p 151.50p 415357
29/01/2010 150.50p 152.70p 149.50p 150.20p 331275
28/01/2010 151.80p 152.31p 149.80p 150.50p 214399
27/01/2010 150.80p 151.80p 149.30p 150.00p 381469
26/01/2010 150.60p 152.50p 150.20p 152.20p 411472
25/01/2010 149.00p 151.90p 149.00p 151.20p 323133
22/01/2010 152.50p 152.90p 150.10p 150.60p 735726
21/01/2010 151.70p 153.60p 150.00p 150.50p 367554
20/01/2010 153.90p 156.10p 151.30p 151.90p 288374
19/01/2010 155.00p 156.50p 153.98p 154.90p 264495
18/01/2010 155.60p 156.50p 154.00p 155.40p 683256
15/01/2010 156.00p 156.50p 154.00p 154.20p 481656
14/01/2010 154.40p 156.70p 154.00p 154.90p 318267
13/01/2010 156.00p 156.46p 154.20p 154.50p 287982
12/01/2010 157.60p 158.40p 153.90p 156.00p 263664
11/01/2010 156.30p 158.50p 154.26p 157.50p 899979
08/01/2010 156.50p 156.67p 154.30p 155.70p 409082
07/01/2010 155.90p 158.00p 154.17p 156.10p 403963
06/01/2010 154.40p 155.90p 153.50p 155.00p 404871
05/01/2010 154.00p 154.20p 152.00p 153.00p 628325
04/01/2010 151.50p 153.46p 149.20p 152.40p 357269
31/12/2009 150.00p 151.77p 149.08p 150.10p 64354
30/12/2009 150.00p 151.79p 149.00p 149.20p 249841
29/12/2009 150.10p 152.25p 149.28p 151.90p 276377
24/12/2009 149.80p 151.80p 149.00p 150.90p 152070
23/12/2009 153.70p 153.80p 149.90p 149.90p 358195
22/12/2009 148.70p 152.70p 148.60p 151.20p 786305
21/12/2009 148.50p 150.20p 148.40p 148.40p 1252015
18/12/2009 151.20p 154.00p 146.20p 146.20p 1001102
17/12/2009 152.00p 154.30p 151.70p 152.60p 337257
16/12/2009 155.00p 156.80p 150.30p 154.30p 2544839
15/12/2009 156.80p 158.45p 155.00p 155.00p 406545
14/12/2009 156.60p 158.20p 156.60p 157.10p 315357
11/12/2009 156.80p 158.50p 155.70p 155.70p 277142
10/12/2009 158.70p 158.95p 155.73p 157.00p 413036
09/12/2009 156.80p 158.50p 156.00p 158.00p 341900
08/12/2009 158.20p 160.00p 157.80p 157.80p 2614197
07/12/2009 162.70p 162.70p 159.00p 159.80p 465924
04/12/2009 161.00p 163.80p 160.50p 161.70p 596871
03/12/2009 163.00p 164.00p 162.10p 163.20p 299589
02/12/2009 164.20p 164.20p 162.20p 162.60p 519244
01/12/2009 161.00p 163.90p 161.00p 163.90p 367808
30/11/2009 160.00p 162.00p 159.60p 161.00p 526556
27/11/2009 160.00p 161.40p 157.60p 159.80p 929053
26/11/2009 166.10p 166.10p 160.00p 160.80p 748867
25/11/2009 166.10p 168.20p 166.10p 167.00p 438484
24/11/2009 167.80p 170.50p 165.90p 165.90p 643312
23/11/2009 168.00p 170.50p 167.20p 170.20p 528040
20/11/2009 168.00p 169.39p 165.00p 166.40p 556951
19/11/2009 169.30p 172.25p 167.50p 168.10p 622364
18/11/2009 170.40p 172.40p 169.20p 171.50p 393351
17/11/2009 170.60p 174.23p 169.00p 170.50p 598091
16/11/2009 169.90p 174.64p 167.48p 172.50p 990624
13/11/2009 162.70p 169.00p 162.70p 167.50p 436207
12/11/2009 161.00p 164.50p 159.70p 163.70p 395271
11/11/2009 159.90p 162.00p 158.30p 162.00p 421708
10/11/2009 158.90p 160.00p 158.30p 158.90p 327573
09/11/2009 160.00p 160.00p 158.60p 159.20p 356617
06/11/2009 159.50p 159.50p 157.00p 157.50p 252591
05/11/2009 158.00p 160.00p 158.00p 159.50p 437720
04/11/2009 161.00p 162.50p 159.00p 160.00p 417349
03/11/2009 158.80p 162.50p 158.80p 160.00p 285836
02/11/2009 158.50p 163.00p 158.40p 162.30p 317082
30/10/2009 164.90p 164.90p 159.00p 159.00p 352757
29/10/2009 163.30p 164.30p 161.80p 163.10p 430451
28/10/2009 166.80p 166.80p 162.00p 163.00p 674482
27/10/2009 167.20p 167.50p 164.20p 166.80p 662872
26/10/2009 167.50p 168.10p 165.00p 166.00p 1505413
23/10/2009 166.10p 167.50p 165.10p 166.00p 502473
22/10/2009 169.30p 169.30p 164.90p 165.80p 1004404
21/10/2009 168.90p 169.70p 168.00p 169.00p 926125
20/10/2009 169.00p 172.50p 169.00p 169.50p 400593
19/10/2009 171.30p 172.50p 168.80p 172.50p 483049
16/10/2009 171.50p 172.00p 168.00p 168.30p 601634
15/10/2009 171.50p 172.00p 170.20p 171.20p 406723
14/10/2009 167.10p 171.90p 166.50p 171.00p 371005
13/10/2009 165.00p 169.30p 165.00p 167.70p 748648
12/10/2009 162.80p 169.20p 162.80p 167.00p 422003
09/10/2009 163.60p 163.70p 161.80p 162.50p 938599
08/10/2009 160.00p 163.00p 159.20p 162.10p 1072626
07/10/2009 157.40p 159.00p 157.40p 158.50p 1104051
06/10/2009 156.30p 160.60p 154.40p 158.40p 702983
05/10/2009 152.50p 157.50p 152.50p 154.80p 191385
02/10/2009 156.00p 157.50p 152.50p 152.50p 991219
01/10/2009 157.60p 161.90p 157.10p 157.40p 551420
30/09/2009 160.90p 162.00p 157.00p 157.00p 438793
29/09/2009 161.20p 163.00p 158.00p 160.50p 880889
28/09/2009 160.00p 162.90p 159.60p 162.00p 1356534
25/09/2009 162.00p 163.00p 160.10p 161.00p 1199333
24/09/2009 164.80p 164.80p 160.60p 160.90p 1068897
23/09/2009 167.00p 168.10p 165.00p 165.00p 776443
22/09/2009 169.30p 171.00p 165.80p 166.00p 801370
21/09/2009 167.30p 170.70p 165.60p 170.00p 928580

*Close Price adjusted for both dividends and splits