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
14/10/2022 273.00p 285.88p 272.00p 284.50p 688707
13/10/2022 267.00p 277.50p 263.00p 271.50p 1366199
12/10/2022 278.00p 279.04p 266.52p 267.00p 1020290
11/10/2022 280.50p 284.00p 277.00p 277.00p 727652
10/10/2022 285.00p 286.83p 281.23p 281.50p 715080
07/10/2022 292.00p 292.50p 283.50p 283.50p 806961
06/10/2022 289.00p 293.50p 288.00p 292.00p 542288
05/10/2022 296.50p 299.46p 285.76p 288.00p 522911
04/10/2022 299.00p 302.13p 293.80p 300.00p 999861
03/10/2022 296.50p 298.50p 291.00p 294.50p 709616
30/09/2022 282.00p 298.50p 282.00p 296.50p 2142366
29/09/2022 302.00p 302.00p 282.50p 283.50p 1564403
28/09/2022 291.50p 300.52p 278.50p 300.50p 1113320
27/09/2022 306.50p 310.00p 292.00p 292.00p 1097283
26/09/2022 319.00p 319.00p 300.50p 306.50p 974018
23/09/2022 321.00p 322.99p 307.94p 314.00p 731880
22/09/2022 331.00p 332.60p 321.36p 321.50p 448418
21/09/2022 330.00p 335.00p 328.29p 335.00p 459096
20/09/2022 346.00p 346.09p 328.00p 329.00p 635705
16/09/2022 340.50p 346.19p 338.56p 345.00p 582026
15/09/2022 340.00p 343.50p 339.00p 339.00p 594215
14/09/2022 348.00p 350.43p 340.00p 340.00p 461036
13/09/2022 360.50p 362.50p 349.00p 350.50p 818596
12/09/2022 351.00p 361.50p 351.00p 359.00p 700852
09/09/2022 346.00p 351.00p 345.88p 350.50p 732735
08/09/2022 347.00p 351.45p 342.77p 345.00p 726310
07/09/2022 347.50p 349.00p 343.50p 348.50p 527911
06/09/2022 348.50p 351.50p 344.00p 348.50p 953919
05/09/2022 351.50p 353.50p 345.00p 345.00p 464998
02/09/2022 344.50p 357.00p 344.50p 357.00p 650683
01/09/2022 360.50p 361.06p 343.00p 343.50p 859237
31/08/2022 365.50p 366.00p 358.50p 362.00p 705544
30/08/2022 365.00p 371.00p 362.68p 365.00p 842751
26/08/2022 373.00p 379.00p 364.00p 364.00p 797037
25/08/2022 370.00p 380.50p 370.00p 375.50p 320337
24/08/2022 390.00p 390.00p 370.00p 375.00p 485828
23/08/2022 380.50p 385.11p 375.00p 375.00p 378354
22/08/2022 391.50p 394.46p 380.50p 380.50p 291438
19/08/2022 394.50p 401.00p 391.50p 391.50p 260458
18/08/2022 400.00p 400.00p 394.50p 398.50p 350477
17/08/2022 407.50p 407.50p 393.00p 394.00p 649100
16/08/2022 405.00p 407.97p 404.00p 406.50p 508120
15/08/2022 413.00p 413.50p 406.44p 406.50p 465875
12/08/2022 400.50p 412.95p 400.50p 412.00p 373839
11/08/2022 410.00p 410.50p 404.00p 407.00p 430488
10/08/2022 390.50p 410.50p 390.50p 410.50p 396810
09/08/2022 395.00p 400.00p 390.50p 396.00p 433440
08/08/2022 390.50p 401.00p 390.50p 397.50p 316228
05/08/2022 396.00p 401.00p 390.50p 395.00p 437441
04/08/2022 401.50p 403.13p 395.50p 398.00p 987578
03/08/2022 388.50p 399.00p 388.50p 398.00p 655045
02/08/2022 394.50p 396.50p 389.00p 393.00p 1526931
01/08/2022 404.00p 404.00p 394.00p 397.00p 385212
29/07/2022 396.50p 403.00p 393.49p 400.50p 1215539
28/07/2022 387.00p 396.50p 387.00p 396.00p 439848
27/07/2022 390.50p 400.14p 387.50p 388.50p 359781
26/07/2022 400.00p 400.00p 391.50p 393.50p 981310
25/07/2022 394.50p 399.50p 392.72p 399.50p 395133
22/07/2022 381.50p 409.00p 381.50p 401.50p 608562
21/07/2022 390.00p 393.50p 385.00p 393.50p 406141
20/07/2022 376.00p 388.93p 376.00p 387.00p 1019658
19/07/2022 367.50p 381.00p 367.50p 381.00p 700255
18/07/2022 370.00p 374.00p 367.50p 371.00p 285531
15/07/2022 359.50p 372.00p 356.00p 372.00p 330819
14/07/2022 363.50p 368.00p 354.50p 356.50p 364181
13/07/2022 362.50p 368.50p 357.77p 364.50p 478240
12/07/2022 360.00p 371.00p 356.50p 367.00p 271822
11/07/2022 365.00p 367.75p 363.04p 364.00p 496814
08/07/2022 367.50p 369.68p 365.04p 367.00p 411319
07/07/2022 367.00p 370.00p 362.40p 368.50p 286975
06/07/2022 354.50p 366.50p 354.50p 363.00p 510688
05/07/2022 358.00p 367.00p 351.91p 354.50p 578812
04/07/2022 370.00p 372.35p 357.32p 359.50p 341056
01/07/2022 370.00p 374.00p 365.76p 368.00p 429667
30/06/2022 370.00p 375.00p 361.50p 370.50p 535490
29/06/2022 386.00p 390.00p 379.50p 382.00p 679628
28/06/2022 392.00p 396.26p 390.00p 393.50p 562634
27/06/2022 388.00p 393.50p 383.00p 391.00p 864397
24/06/2022 379.00p 385.50p 372.00p 385.50p 502896
23/06/2022 378.00p 378.42p 366.00p 371.00p 400605
22/06/2022 384.50p 386.66p 376.50p 385.00p 427653
21/06/2022 400.00p 400.00p 388.00p 388.00p 248615
20/06/2022 390.50p 399.61p 390.50p 391.50p 364796
17/06/2022 381.00p 399.48p 381.00p 396.50p 567818
16/06/2022 395.50p 402.25p 382.00p 385.00p 828552
15/06/2022 402.50p 405.00p 396.58p 401.00p 603055
14/06/2022 400.00p 400.00p 386.00p 390.00p 717135
13/06/2022 402.00p 406.55p 391.63p 392.00p 563367
10/06/2022 408.50p 415.38p 404.50p 406.00p 1169837
09/06/2022 419.50p 419.50p 413.00p 414.00p 1182738
08/06/2022 407.50p 421.00p 407.50p 416.50p 445573
07/06/2022 413.00p 415.00p 409.00p 412.00p 662452
06/06/2022 404.50p 411.96p 403.00p 410.50p 654655
01/06/2022 407.50p 415.50p 400.50p 401.00p 574894
31/05/2022 407.00p 420.11p 402.00p 409.00p 1091134
27/05/2022 401.50p 411.00p 401.50p 409.50p 504604
26/05/2022 402.50p 405.75p 400.08p 401.50p 1183353
25/05/2022 410.00p 415.50p 401.50p 404.50p 488328
24/05/2022 413.00p 414.50p 404.50p 406.00p 506355
23/05/2022 412.00p 416.70p 408.00p 416.00p 264395
20/05/2022 411.00p 417.00p 406.50p 408.50p 411692
19/05/2022 403.50p 407.24p 398.00p 405.50p 538729
18/05/2022 406.00p 415.00p 405.45p 411.50p 451192
17/05/2022 404.00p 411.00p 404.00p 407.00p 433887
16/05/2022 402.50p 409.44p 401.00p 405.00p 382498
13/05/2022 407.00p 407.00p 400.00p 404.50p 308568
12/05/2022 406.50p 406.50p 395.00p 400.00p 504445
11/05/2022 412.00p 412.00p 401.60p 406.50p 843469
10/05/2022 400.00p 406.00p 399.50p 401.50p 721933
09/05/2022 411.50p 422.00p 394.03p 397.50p 609564
06/05/2022 422.00p 427.50p 406.00p 412.00p 546757
05/05/2022 421.50p 435.00p 421.50p 423.50p 515542
04/05/2022 436.00p 438.50p 417.91p 418.00p 567110
03/05/2022 444.00p 445.31p 428.00p 428.00p 538631
29/04/2022 454.00p 458.19p 443.00p 443.00p 377317
28/04/2022 453.00p 456.96p 447.50p 447.50p 426886
27/04/2022 446.00p 452.87p 446.00p 447.00p 312141
26/04/2022 449.00p 457.46p 447.83p 449.50p 160393
25/04/2022 457.00p 457.00p 444.50p 449.50p 572343
22/04/2022 458.50p 463.94p 454.00p 454.00p 621683
21/04/2022 459.00p 466.50p 453.00p 464.50p 409037
20/04/2022 450.00p 457.50p 449.71p 457.50p 624547
19/04/2022 455.50p 460.50p 449.00p 449.00p 440339
14/04/2022 450.50p 457.50p 445.00p 457.50p 633284
13/04/2022 452.00p 457.70p 451.00p 454.50p 430112
12/04/2022 470.00p 470.00p 452.00p 455.50p 433832
11/04/2022 462.00p 467.72p 457.50p 459.50p 721789
08/04/2022 471.00p 471.85p 462.50p 467.00p 447434
07/04/2022 474.00p 474.00p 460.00p 462.00p 463104
06/04/2022 470.00p 470.00p 458.50p 464.00p 528150
05/04/2022 461.00p 487.50p 461.00p 467.50p 816729
04/04/2022 468.00p 471.00p 464.50p 465.50p 807472
01/04/2022 449.50p 467.50p 449.50p 467.50p 512923
31/03/2022 451.50p 459.50p 448.58p 456.50p 489334
30/03/2022 455.00p 455.00p 440.00p 449.00p 1791334
29/03/2022 447.00p 453.50p 445.98p 448.00p 891697
28/03/2022 444.50p 450.00p 440.54p 444.00p 954010
25/03/2022 431.50p 448.00p 431.50p 445.00p 1196707
24/03/2022 439.00p 447.37p 434.50p 435.00p 1337447
23/03/2022 458.00p 461.12p 439.00p 439.00p 871216
22/03/2022 467.00p 467.00p 455.71p 457.50p 313423
21/03/2022 463.00p 464.50p 455.85p 457.00p 368994
18/03/2022 467.00p 473.50p 457.50p 464.00p 509448
17/03/2022 465.00p 472.72p 463.00p 465.00p 594150
16/03/2022 457.00p 472.00p 454.94p 468.50p 914602
15/03/2022 453.50p 454.00p 447.45p 448.00p 367244
14/03/2022 454.00p 461.89p 453.00p 458.00p 430355
11/03/2022 448.00p 460.00p 444.50p 451.50p 363950
10/03/2022 435.00p 448.00p 432.47p 445.00p 495640
09/03/2022 417.00p 440.00p 417.00p 440.00p 335973
08/03/2022 409.00p 422.50p 403.00p 416.50p 376485
07/03/2022 416.50p 422.44p 389.51p 414.50p 693244
04/03/2022 435.00p 438.00p 418.50p 419.00p 574780
03/03/2022 457.50p 459.00p 435.52p 436.00p 535175
02/03/2022 450.00p 456.50p 450.00p 454.50p 405109
01/03/2022 456.00p 458.00p 447.50p 450.00p 296820
28/02/2022 448.50p 459.50p 448.50p 456.50p 425823
25/02/2022 438.00p 460.00p 437.10p 460.00p 531638
24/02/2022 440.00p 442.50p 421.60p 429.50p 505208
23/02/2022 450.00p 451.50p 443.50p 443.50p 445020
22/02/2022 449.50p 455.50p 446.50p 447.50p 524053
21/02/2022 474.50p 474.50p 455.00p 455.00p 336746
18/02/2022 472.00p 474.00p 466.00p 466.00p 335670
17/02/2022 480.00p 480.00p 472.00p 473.00p 390511
16/02/2022 474.50p 479.50p 473.00p 477.00p 389612
15/02/2022 475.00p 479.93p 471.50p 476.00p 369352
14/02/2022 475.50p 479.50p 468.31p 473.00p 434431
11/02/2022 482.50p 482.50p 475.00p 482.00p 413769
10/02/2022 478.00p 483.00p 474.00p 483.00p 420588
09/02/2022 468.00p 477.13p 468.00p 476.00p 364314
08/02/2022 473.00p 473.00p 465.56p 469.50p 348784
07/02/2022 476.50p 478.90p 469.55p 471.00p 366590
04/02/2022 478.50p 483.00p 472.00p 472.00p 601458
03/02/2022 491.00p 491.00p 478.50p 478.50p 1637301
02/02/2022 490.00p 491.50p 485.00p 485.00p 1397615
01/02/2022 492.00p 496.00p 488.68p 490.50p 576346
31/01/2022 488.50p 492.00p 487.50p 491.00p 449926
28/01/2022 486.50p 490.79p 482.88p 485.00p 526239
27/01/2022 479.00p 493.00p 479.00p 490.50p 427753
26/01/2022 485.00p 491.72p 481.84p 489.50p 460366
25/01/2022 477.50p 485.49p 476.44p 481.00p 312223
24/01/2022 490.00p 490.00p 473.72p 477.00p 535756
21/01/2022 488.00p 490.00p 486.00p 488.00p 448187
20/01/2022 492.00p 492.34p 487.50p 490.50p 384658
19/01/2022 485.00p 489.50p 484.00p 489.00p 284457
18/01/2022 489.00p 493.37p 484.55p 487.00p 664877
17/01/2022 496.00p 496.35p 492.35p 494.00p 485526
14/01/2022 489.00p 496.75p 489.00p 495.00p 483040
13/01/2022 491.50p 495.81p 490.00p 493.00p 349061
12/01/2022 490.50p 492.00p 487.25p 490.00p 321200
10/01/2022 495.00p 498.83p 487.98p 490.50p 429975
07/01/2022 502.00p 502.00p 496.00p 496.50p 410166
06/01/2022 498.00p 502.00p 496.00p 500.00p 730202
05/01/2022 500.00p 502.00p 498.46p 502.00p 644356
04/01/2022 495.00p 502.86p 494.75p 499.50p 450955
03/01/2022 495.00p 495.00p 489.50p 494.50p 85850
31/12/2021 495.00p 495.00p 489.50p 494.50p 85850
30/12/2021 490.50p 493.50p 489.00p 491.00p 206140
29/12/2021 488.50p 494.06p 486.25p 489.00p 384193
28/12/2021 484.00p 489.02p 483.50p 488.50p 141499

*Close Price adjusted for both dividends and splits