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
27/12/2021 484.00p 489.02p 483.50p 488.50p 141499
24/12/2021 484.00p 489.02p 483.50p 488.50p 141499
23/12/2021 489.00p 489.00p 481.75p 486.00p 300335
22/12/2021 482.00p 484.78p 479.00p 479.00p 316104
21/12/2021 488.00p 488.00p 482.00p 482.00p 368092
20/12/2021 476.00p 482.50p 472.00p 480.00p 682412
17/12/2021 479.00p 484.00p 476.39p 484.00p 453990
16/12/2021 479.00p 483.00p 477.00p 477.50p 647286
15/12/2021 483.50p 483.50p 478.60p 482.00p 660457
14/12/2021 488.50p 493.50p 479.50p 479.50p 756323
13/12/2021 492.00p 494.60p 485.00p 486.00p 405104
10/12/2021 490.00p 492.72p 487.46p 491.00p 346626
09/12/2021 495.00p 495.00p 488.45p 491.00p 333479
08/12/2021 490.00p 496.00p 490.00p 492.00p 531494
07/12/2021 496.00p 496.00p 489.50p 490.00p 461604
06/12/2021 493.50p 493.50p 487.00p 487.50p 451143
03/12/2021 492.50p 492.50p 486.00p 489.00p 391406
02/12/2021 492.00p 492.00p 484.50p 488.00p 263962
01/12/2021 488.00p 493.00p 488.00p 493.00p 301932
30/11/2021 490.50p 493.97p 486.83p 487.00p 849797
29/11/2021 485.50p 495.50p 485.50p 495.00p 645977
26/11/2021 489.00p 492.25p 480.00p 481.50p 617757
25/11/2021 498.50p 499.00p 493.74p 499.00p 245369
24/11/2021 496.50p 500.00p 492.50p 492.50p 581414
23/11/2021 499.00p 499.50p 495.69p 497.00p 282375
22/11/2021 493.00p 507.00p 493.00p 503.00p 368995
19/11/2021 502.00p 504.00p 495.00p 504.00p 313079
18/11/2021 500.00p 502.00p 494.45p 502.00p 260606
17/11/2021 496.50p 502.00p 496.00p 496.50p 359807
16/11/2021 495.50p 502.00p 495.50p 502.00p 408907
15/11/2021 498.00p 499.50p 496.25p 497.50p 334213
12/11/2021 494.50p 498.38p 493.56p 494.50p 216717
11/11/2021 503.00p 503.00p 496.00p 496.00p 302220
10/11/2021 504.00p 504.00p 495.50p 496.50p 277020
09/11/2021 504.00p 504.00p 497.00p 497.00p 531009
08/11/2021 505.00p 506.00p 499.00p 501.00p 343292
05/11/2021 507.00p 508.56p 501.00p 504.00p 412569
04/11/2021 492.00p 506.75p 490.27p 504.00p 409590
03/11/2021 492.00p 492.18p 487.61p 491.50p 338175
02/11/2021 486.00p 493.00p 486.00p 493.00p 229116
01/11/2021 492.50p 493.97p 486.00p 491.50p 400860
29/10/2021 489.00p 492.13p 485.50p 487.00p 337175
28/10/2021 486.00p 492.50p 475.50p 489.50p 472710
27/10/2021 483.00p 488.00p 478.92p 488.00p 577240
26/10/2021 476.50p 481.50p 468.74p 477.00p 368900
25/10/2021 474.00p 481.00p 471.88p 475.50p 366473
22/10/2021 475.00p 477.88p 473.14p 476.00p 299160
21/10/2021 475.00p 476.00p 470.50p 472.50p 377919
20/10/2021 468.00p 475.00p 468.00p 472.00p 314889
19/10/2021 467.50p 474.00p 466.50p 471.00p 392975
18/10/2021 467.00p 468.75p 466.42p 468.50p 323640
15/10/2021 468.00p 468.50p 462.50p 466.50p 353765
14/10/2021 470.00p 470.00p 463.13p 464.50p 324997
13/10/2021 463.50p 467.00p 456.50p 461.00p 346690
12/10/2021 456.00p 462.50p 453.73p 461.00p 463568
11/10/2021 463.00p 465.47p 455.50p 456.50p 869123
08/10/2021 457.00p 465.00p 457.00p 462.50p 336664
07/10/2021 459.50p 462.85p 453.50p 462.00p 611846
06/10/2021 466.00p 469.87p 451.01p 454.00p 540247
05/10/2021 470.00p 473.59p 468.15p 468.50p 319467
04/10/2021 475.00p 475.00p 470.00p 470.00p 378088
01/10/2021 470.50p 475.00p 464.50p 474.50p 371216
30/09/2021 472.00p 479.50p 470.00p 470.00p 531465
29/09/2021 482.00p 483.91p 473.50p 473.50p 370869
28/09/2021 485.50p 490.50p 475.50p 475.50p 405428
27/09/2021 486.50p 489.50p 485.98p 488.00p 388368
24/09/2021 491.00p 491.00p 482.00p 482.00p 289027
23/09/2021 491.00p 491.00p 485.03p 491.00p 270205
22/09/2021 487.50p 490.47p 481.50p 487.00p 530449
21/09/2021 481.50p 487.50p 478.50p 487.50p 406526
20/09/2021 490.50p 490.50p 476.50p 479.00p 501873
17/09/2021 487.50p 490.00p 484.50p 486.00p 421771
16/09/2021 487.00p 487.50p 483.50p 487.00p 323869
15/09/2021 489.50p 489.50p 482.50p 482.50p 282398
14/09/2021 490.00p 490.00p 483.50p 486.00p 297818
13/09/2021 486.00p 488.50p 483.00p 485.50p 330589
10/09/2021 486.50p 489.00p 481.50p 481.50p 358184
09/09/2021 491.50p 492.00p 484.50p 484.50p 289969
08/09/2021 493.50p 496.50p 484.50p 485.00p 460974
07/09/2021 499.00p 499.00p 493.50p 495.00p 328205
06/09/2021 501.00p 501.00p 494.50p 497.00p 403691
03/09/2021 497.00p 500.20p 494.00p 498.00p 318327
02/09/2021 497.50p 499.50p 494.50p 495.50p 269413
01/09/2021 498.00p 502.00p 497.50p 497.50p 271575
31/08/2021 502.00p 502.00p 495.00p 495.00p 289147
30/08/2021 498.00p 502.00p 494.00p 502.00p 369770
27/08/2021 498.00p 502.00p 494.00p 502.00p 369770
26/08/2021 497.50p 500.00p 493.00p 493.00p 395966
25/08/2021 501.00p 502.00p 495.00p 495.00p 223542
24/08/2021 497.50p 503.00p 495.50p 499.00p 271179
23/08/2021 506.00p 506.00p 498.00p 500.00p 337175
20/08/2021 501.00p 509.50p 498.00p 506.00p 388323
19/08/2021 503.00p 509.50p 497.55p 501.00p 335821
18/08/2021 508.00p 510.00p 504.00p 506.00p 466357
17/08/2021 511.00p 511.00p 503.00p 507.00p 471457
16/08/2021 502.00p 511.71p 502.00p 510.00p 542299
13/08/2021 498.00p 506.96p 496.50p 505.00p 314287
12/08/2021 498.00p 501.00p 493.50p 499.50p 290065
11/08/2021 492.50p 497.50p 488.50p 496.00p 307522
10/08/2021 484.00p 492.00p 482.50p 491.50p 493376
09/08/2021 482.50p 488.66p 482.50p 488.00p 613005
06/08/2021 486.50p 487.50p 481.50p 486.00p 439015
05/08/2021 483.50p 488.00p 482.63p 485.50p 417045
04/08/2021 481.50p 484.00p 475.90p 483.00p 356029
03/08/2021 481.00p 481.00p 475.00p 477.00p 439970
02/08/2021 478.50p 480.50p 475.00p 479.00p 342224
30/07/2021 469.50p 475.49p 467.50p 474.00p 331254
29/07/2021 469.50p 474.50p 467.50p 469.00p 336219
28/07/2021 473.00p 474.50p 470.00p 470.50p 574407
27/07/2021 469.00p 476.50p 469.00p 471.00p 451550
26/07/2021 480.00p 480.00p 472.50p 472.50p 338081
23/07/2021 471.50p 478.92p 471.00p 477.50p 626767
22/07/2021 469.50p 474.00p 465.00p 470.50p 378294
21/07/2021 461.00p 470.00p 461.00p 469.00p 345648
20/07/2021 462.00p 464.78p 457.00p 461.00p 524337
19/07/2021 469.00p 469.00p 456.40p 457.00p 679654
16/07/2021 466.50p 467.84p 463.06p 466.00p 361652
15/07/2021 471.50p 471.50p 462.50p 463.00p 298042
14/07/2021 470.00p 475.00p 466.00p 468.50p 343287
13/07/2021 477.00p 477.96p 471.50p 471.50p 552410
12/07/2021 472.00p 478.00p 467.50p 478.00p 397031
09/07/2021 464.00p 471.00p 461.00p 469.00p 286727
08/07/2021 464.00p 465.00p 461.50p 461.50p 287753
07/07/2021 457.50p 464.50p 454.44p 464.50p 547356
06/07/2021 456.00p 457.50p 454.32p 456.00p 314222
05/07/2021 452.50p 455.00p 446.00p 455.00p 253738
02/07/2021 444.00p 450.00p 444.00p 449.50p 211502
01/07/2021 451.00p 451.00p 443.00p 446.00p 629198
30/06/2021 453.00p 453.00p 444.00p 444.00p 568825
29/06/2021 452.00p 454.50p 447.50p 447.50p 443353
28/06/2021 455.00p 455.00p 450.25p 451.00p 430889
25/06/2021 450.00p 453.32p 450.00p 451.50p 296915
24/06/2021 457.00p 457.00p 451.00p 451.00p 477242
23/06/2021 449.50p 456.50p 449.50p 453.00p 522884
22/06/2021 443.50p 453.50p 443.50p 453.50p 328549
21/06/2021 449.50p 449.52p 443.80p 445.00p 484901
18/06/2021 453.00p 457.00p 447.00p 449.00p 583113
17/06/2021 453.00p 455.75p 447.50p 451.00p 521065
16/06/2021 462.00p 464.28p 460.00p 460.00p 532561
15/06/2021 462.50p 465.23p 458.00p 462.00p 590166
14/06/2021 456.00p 461.50p 456.00p 460.00p 276525
11/06/2021 456.50p 461.22p 456.40p 457.00p 386503
10/06/2021 460.00p 460.50p 456.00p 458.00p 428094
09/06/2021 456.00p 460.00p 448.50p 458.00p 807912
08/06/2021 448.50p 454.50p 447.75p 454.00p 490414
07/06/2021 445.00p 448.50p 440.00p 447.50p 575475
04/06/2021 446.00p 446.00p 442.00p 443.00p 373261
03/06/2021 445.50p 446.00p 442.50p 443.50p 360880
02/06/2021 444.00p 445.00p 441.75p 443.00p 374073
01/06/2021 434.00p 443.50p 431.00p 443.50p 369467
31/05/2021 430.50p 434.50p 430.50p 431.00p 639274
28/05/2021 430.50p 434.50p 430.50p 431.00p 639274
27/05/2021 432.50p 434.00p 427.34p 431.00p 871404
26/05/2021 432.00p 432.00p 428.50p 431.50p 514697
25/05/2021 432.50p 433.00p 425.50p 429.00p 972502
24/05/2021 434.50p 438.00p 430.40p 431.50p 926813
21/05/2021 435.00p 438.00p 431.50p 434.50p 504146
20/05/2021 445.50p 445.50p 433.50p 435.00p 503756
19/05/2021 438.50p 444.01p 438.50p 440.50p 729543
18/05/2021 439.00p 445.00p 439.00p 442.50p 566170
17/05/2021 434.00p 443.58p 434.00p 442.50p 370862
14/05/2021 436.00p 439.50p 429.50p 438.00p 566382
13/05/2021 427.00p 431.80p 423.00p 432.50p 576395
12/05/2021 436.00p 438.50p 426.50p 426.50p 471727
11/05/2021 438.00p 438.87p 428.00p 429.00p 618317
10/05/2021 440.00p 440.00p 435.00p 438.50p 471372
07/05/2021 433.00p 438.00p 428.30p 438.00p 415645
06/05/2021 433.00p 433.00p 426.25p 430.00p 364634
05/05/2021 433.00p 433.00p 425.00p 426.00p 448505
04/05/2021 424.50p 433.00p 424.50p 431.00p 637084
03/05/2021 429.00p 429.00p 423.00p 426.00p 549741
30/04/2021 429.00p 429.00p 423.00p 426.00p 549741
29/04/2021 426.50p 428.42p 420.50p 424.00p 443432
28/04/2021 422.00p 425.90p 420.27p 423.50p 442684
27/04/2021 425.00p 425.00p 418.50p 422.00p 528538
26/04/2021 423.00p 424.50p 422.15p 423.00p 506794
23/04/2021 420.00p 423.00p 419.05p 421.50p 687407
22/04/2021 425.00p 425.00p 418.44p 423.00p 442785
21/04/2021 420.50p 423.37p 418.50p 418.50p 520797
20/04/2021 419.50p 424.46p 419.50p 421.50p 592791
19/04/2021 425.00p 425.11p 420.00p 423.00p 489711
16/04/2021 419.00p 424.50p 415.55p 423.50p 482788
15/04/2021 414.50p 421.00p 414.50p 420.50p 467125
14/04/2021 410.50p 418.08p 408.88p 417.50p 440667
13/04/2021 404.50p 414.50p 404.50p 414.00p 655046
12/04/2021 414.00p 414.21p 407.00p 408.50p 587661
09/04/2021 403.50p 413.64p 403.50p 409.50p 587071
08/04/2021 398.50p 409.67p 398.50p 408.50p 575369
07/04/2021 398.00p 407.50p 396.31p 407.50p 554200
06/04/2021 400.00p 401.00p 391.93p 399.00p 496516
02/04/2021 383.50p 398.94p 383.50p 395.00p 449777
01/04/2021 383.50p 398.94p 383.50p 395.00p 449777
31/03/2021 387.00p 393.00p 386.00p 392.50p 793667
30/03/2021 388.00p 388.93p 386.50p 388.50p 581437
29/03/2021 390.50p 392.00p 386.00p 386.00p 597145
26/03/2021 390.00p 392.50p 388.00p 390.00p 491751
25/03/2021 388.00p 389.25p 384.96p 388.00p 422725
24/03/2021 386.00p 388.00p 383.23p 387.00p 520335
23/03/2021 389.50p 389.50p 383.00p 383.00p 484846
22/03/2021 392.50p 392.50p 383.00p 383.00p 684146

*Close Price adjusted for both dividends and splits