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
19/03/2021 390.00p 394.00p 386.00p 386.00p 979592
18/03/2021 390.00p 396.50p 390.00p 392.00p 468295
17/03/2021 399.50p 399.50p 390.00p 395.00p 677492
16/03/2021 392.00p 399.95p 387.00p 399.50p 1305458
15/03/2021 386.00p 392.00p 384.00p 391.00p 905856
12/03/2021 381.50p 385.50p 381.15p 382.50p 518591
11/03/2021 382.00p 385.00p 379.00p 385.00p 482434
10/03/2021 378.50p 382.00p 371.77p 382.00p 670121
09/03/2021 375.50p 378.50p 369.25p 372.50p 497459
08/03/2021 364.00p 375.00p 364.00p 375.00p 534384
05/03/2021 374.00p 376.00p 364.00p 364.00p 461598
04/03/2021 377.00p 378.00p 371.50p 377.00p 376015
03/03/2021 379.50p 379.50p 372.50p 374.50p 487143
02/03/2021 381.50p 381.50p 372.00p 372.00p 565863
01/03/2021 381.50p 382.00p 374.00p 374.00p 774085
26/02/2021 375.00p 379.50p 375.00p 377.00p 546644
25/02/2021 380.00p 380.77p 375.50p 380.50p 616618
24/02/2021 375.00p 379.00p 375.00p 379.00p 574306
23/02/2021 375.00p 377.50p 368.50p 375.00p 499834
22/02/2021 373.50p 378.50p 368.55p 372.00p 406921
19/02/2021 377.00p 380.00p 374.00p 376.50p 459175
18/02/2021 377.00p 378.00p 373.50p 377.00p 501707
17/02/2021 379.50p 385.00p 374.50p 375.00p 685969
16/02/2021 381.00p 387.50p 378.00p 380.00p 660277
15/02/2021 384.00p 388.95p 381.65p 387.00p 492573
12/02/2021 383.50p 389.00p 383.50p 387.00p 183326
11/02/2021 402.00p 402.00p 384.00p 388.00p 606018
10/02/2021 398.50p 402.00p 393.00p 395.00p 305555
09/02/2021 402.00p 402.00p 392.50p 394.50p 235987
08/02/2021 395.00p 401.50p 392.50p 397.00p 320557
05/02/2021 394.50p 401.00p 389.00p 401.00p 1271007
04/02/2021 390.50p 394.50p 386.00p 394.50p 673263
03/02/2021 383.00p 390.50p 383.00p 390.50p 662218
02/02/2021 379.50p 389.50p 379.50p 389.50p 447716
01/02/2021 382.50p 386.71p 380.99p 384.00p 387882
29/01/2021 377.50p 384.33p 373.50p 383.50p 477739
28/01/2021 375.00p 382.84p 374.50p 381.50p 527383
27/01/2021 376.00p 384.37p 376.00p 377.00p 649275
26/01/2021 380.00p 384.00p 380.00p 382.00p 283268
25/01/2021 380.00p 385.74p 376.00p 377.50p 541917
22/01/2021 391.00p 391.00p 380.24p 381.00p 617574
21/01/2021 394.50p 394.50p 385.00p 385.00p 438121
20/01/2021 389.00p 394.00p 389.00p 394.00p 547933
19/01/2021 383.00p 393.34p 383.00p 389.50p 403663
18/01/2021 383.50p 388.00p 383.50p 385.50p 406594
15/01/2021 390.00p 395.90p 383.00p 385.00p 489800
14/01/2021 404.00p 404.00p 390.00p 392.00p 385898
13/01/2021 401.50p 404.14p 393.50p 393.50p 382657
12/01/2021 395.00p 404.50p 395.00p 395.00p 475363
11/01/2021 404.50p 405.47p 397.00p 399.50p 601990
08/01/2021 396.50p 403.00p 390.57p 403.00p 711184
07/01/2021 408.50p 408.50p 390.50p 395.00p 674571
06/01/2021 416.00p 416.00p 399.50p 400.00p 738024
05/01/2021 410.50p 415.50p 408.00p 413.00p 452163
04/01/2021 416.00p 416.00p 410.24p 413.00p 343815
31/12/2020 416.00p 419.50p 411.00p 413.00p 165799
30/12/2020 412.50p 419.00p 412.50p 415.00p 313185
24/12/2020 397.00p 400.00p 393.00p 400.00p 142521
23/12/2020 389.50p 397.00p 384.55p 397.00p 357987
22/12/2020 388.50p 389.66p 380.54p 389.50p 362123
21/12/2020 398.50p 398.78p 381.01p 381.50p 633642
18/12/2020 397.50p 403.60p 395.50p 397.00p 485471
17/12/2020 398.50p 405.00p 394.43p 404.00p 397284
16/12/2020 393.00p 399.00p 388.90p 399.00p 499869
15/12/2020 399.00p 399.00p 388.00p 390.00p 338572
14/12/2020 387.50p 395.80p 387.50p 390.50p 354020
11/12/2020 387.50p 395.98p 387.50p 388.00p 403112
10/12/2020 395.00p 400.50p 388.00p 392.50p 642881
09/12/2020 403.00p 403.80p 395.00p 395.00p 378274
08/12/2020 400.00p 405.00p 399.67p 403.50p 284600
07/12/2020 397.50p 405.00p 397.50p 401.00p 574115
04/12/2020 400.50p 406.00p 396.00p 405.00p 795181
03/12/2020 399.00p 402.00p 392.50p 402.00p 650796
02/12/2020 397.50p 398.50p 392.00p 398.00p 486550
01/12/2020 380.00p 396.00p 380.00p 395.00p 452670
30/11/2020 386.00p 390.86p 383.50p 388.50p 437420
27/11/2020 394.50p 394.50p 381.50p 388.50p 879558
26/11/2020 388.00p 392.00p 384.50p 389.00p 477512
25/11/2020 388.00p 391.00p 384.66p 388.00p 515417
24/11/2020 386.00p 394.50p 385.59p 388.00p 815776
23/11/2020 387.00p 391.50p 385.11p 389.50p 324137
20/11/2020 394.00p 394.00p 385.50p 386.50p 386695
19/11/2020 390.00p 394.00p 384.10p 391.00p 407845
18/11/2020 386.50p 393.50p 384.23p 392.50p 544122
17/11/2020 390.00p 393.00p 376.00p 382.50p 565494
16/11/2020 388.00p 394.00p 385.50p 390.00p 1061287
13/11/2020 391.00p 393.50p 383.50p 383.50p 819353
12/11/2020 396.00p 398.50p 392.00p 394.50p 360584
10/11/2020 395.00p 395.50p 376.00p 380.00p 476868
09/11/2020 369.00p 395.50p 366.50p 391.00p 883937
06/11/2020 370.00p 370.00p 363.00p 364.00p 275736
05/11/2020 367.50p 368.48p 362.34p 365.00p 332993
04/11/2020 349.50p 367.50p 349.50p 367.50p 529341
03/11/2020 354.50p 355.50p 343.50p 355.50p 299709
02/11/2020 350.00p 353.00p 344.50p 347.50p 422519
30/10/2020 344.00p 351.00p 343.96p 348.50p 264887
29/10/2020 350.00p 355.18p 344.50p 348.00p 383436
28/10/2020 366.50p 371.00p 348.50p 351.00p 422684
27/10/2020 373.50p 373.50p 366.60p 367.00p 1668976
26/10/2020 365.50p 372.50p 361.74p 369.00p 1424165
23/10/2020 369.00p 371.50p 362.00p 371.00p 405738
22/10/2020 369.00p 369.00p 362.75p 365.00p 1579723
21/10/2020 367.00p 368.74p 364.90p 366.50p 708058
20/10/2020 368.50p 368.50p 363.97p 367.00p 854479
19/10/2020 366.50p 368.36p 362.68p 366.50p 529642
16/10/2020 362.50p 368.00p 362.00p 365.00p 510414
15/10/2020 355.00p 366.50p 355.00p 366.50p 555305
14/10/2020 356.00p 363.50p 356.00p 363.00p 536034
13/10/2020 366.00p 366.00p 357.00p 357.00p 386862
12/10/2020 358.00p 365.00p 356.24p 364.00p 371497
09/10/2020 360.00p 361.00p 354.08p 360.00p 479659
08/10/2020 360.50p 362.00p 355.50p 359.00p 613503
07/10/2020 356.50p 360.11p 354.50p 358.50p 308130
06/10/2020 352.50p 357.00p 351.50p 357.00p 442281
05/10/2020 349.50p 355.00p 345.05p 354.00p 1259237
02/10/2020 350.00p 350.00p 342.00p 349.00p 464437
01/10/2020 350.00p 350.50p 342.50p 347.50p 473258
30/09/2020 343.00p 346.00p 343.00p 345.00p 543913
29/09/2020 356.50p 356.50p 344.00p 345.00p 1187582
28/09/2020 354.00p 355.50p 344.46p 352.00p 361265
25/09/2020 349.50p 354.37p 341.05p 346.00p 351193
24/09/2020 345.00p 350.00p 344.00p 344.50p 718619
23/09/2020 351.00p 354.00p 345.00p 345.00p 565145
22/09/2020 345.00p 350.87p 345.00p 345.00p 545845
21/09/2020 358.50p 363.63p 344.50p 344.50p 521320
18/09/2020 364.00p 364.00p 355.25p 360.50p 708356
17/09/2020 349.50p 360.66p 349.50p 357.50p 256540
16/09/2020 356.00p 359.00p 354.00p 358.00p 587211
15/09/2020 351.00p 357.45p 351.00p 354.00p 344264
14/09/2020 352.00p 356.50p 351.50p 356.50p 325468
11/09/2020 357.00p 357.00p 349.03p 353.00p 459062
10/09/2020 353.50p 355.00p 349.00p 351.00p 634418
09/09/2020 349.50p 358.00p 347.33p 352.50p 358726
08/09/2020 346.00p 353.99p 346.00p 350.50p 353275
07/09/2020 351.00p 358.00p 347.50p 350.00p 296713
04/09/2020 350.00p 358.00p 345.00p 345.00p 312148
03/09/2020 363.50p 363.50p 352.58p 354.00p 370053
02/09/2020 358.50p 361.00p 355.94p 356.00p 459589
01/09/2020 352.00p 363.00p 350.50p 355.00p 268586
28/08/2020 354.00p 361.40p 351.00p 360.50p 430241
27/08/2020 360.50p 360.86p 350.50p 357.50p 274385
26/08/2020 350.00p 360.00p 350.00p 358.50p 429911
25/08/2020 361.00p 361.00p 352.50p 358.50p 391819
24/08/2020 352.50p 360.00p 350.26p 355.00p 301607
21/08/2020 353.00p 358.98p 349.67p 358.00p 716381
20/08/2020 348.50p 355.68p 347.50p 351.00p 349678
19/08/2020 355.00p 361.00p 350.00p 350.00p 291266
18/08/2020 367.50p 367.50p 354.50p 354.50p 349673
17/08/2020 358.50p 369.58p 358.50p 359.00p 264400
14/08/2020 360.50p 369.05p 359.00p 359.00p 456945
13/08/2020 362.50p 371.00p 360.34p 362.00p 315746
12/08/2020 359.50p 369.50p 359.50p 364.50p 391263
11/08/2020 364.50p 371.50p 361.96p 365.50p 366852
10/08/2020 359.00p 363.50p 355.85p 363.50p 371967
07/08/2020 356.00p 362.00p 355.60p 362.00p 310884
06/08/2020 376.00p 376.00p 354.50p 355.00p 890900
05/08/2020 350.00p 376.50p 350.00p 371.00p 1178112
04/08/2020 349.00p 357.00p 343.00p 356.00p 738614
03/08/2020 341.50p 346.50p 341.50p 344.50p 549258
31/07/2020 339.00p 343.82p 335.00p 342.00p 533987
30/07/2020 339.00p 340.00p 334.00p 338.00p 547606
29/07/2020 336.00p 341.50p 332.50p 340.50p 417812
28/07/2020 336.50p 336.77p 332.00p 333.00p 403996
27/07/2020 334.00p 338.00p 332.50p 333.50p 1105100
24/07/2020 337.50p 340.00p 333.50p 333.50p 458002
23/07/2020 345.00p 345.00p 338.50p 339.50p 458377
22/07/2020 338.50p 342.80p 336.29p 339.00p 424795
21/07/2020 342.00p 342.00p 335.50p 337.00p 613785
20/07/2020 341.50p 341.60p 333.00p 339.50p 392631
17/07/2020 337.00p 337.12p 332.50p 334.00p 400265
16/07/2020 339.00p 346.61p 335.00p 335.00p 250515
15/07/2020 343.00p 346.00p 341.00p 341.00p 353974
14/07/2020 338.50p 344.00p 336.66p 344.00p 361177
13/07/2020 341.00p 344.50p 339.05p 342.50p 437753
10/07/2020 335.50p 342.41p 332.50p 335.50p 418352
09/07/2020 344.50p 344.50p 332.50p 332.50p 450243
08/07/2020 336.00p 342.46p 334.00p 337.50p 342518
07/07/2020 344.50p 344.50p 337.13p 338.50p 427931
06/07/2020 337.50p 349.90p 337.50p 345.00p 536211
03/07/2020 341.50p 343.00p 334.50p 335.50p 703109
02/07/2020 337.00p 345.50p 332.58p 337.00p 934308
01/07/2020 342.00p 342.00p 330.50p 333.00p 501266
30/06/2020 334.50p 345.50p 333.50p 333.50p 418527
29/06/2020 336.00p 347.50p 335.00p 337.50p 855172
26/06/2020 346.00p 348.00p 337.50p 342.00p 579289
25/06/2020 342.00p 347.91p 335.69p 343.00p 601951
24/06/2020 351.00p 362.00p 342.00p 342.00p 380221
23/06/2020 364.50p 364.50p 351.54p 352.00p 447523
22/06/2020 357.00p 370.00p 354.00p 354.50p 675281
19/06/2020 368.00p 368.00p 357.77p 368.00p 924713
18/06/2020 360.00p 366.00p 352.50p 360.00p 616636
17/06/2020 350.00p 369.90p 350.00p 360.00p 786493
16/06/2020 357.00p 362.00p 348.90p 355.50p 586821
15/06/2020 339.50p 349.48p 336.14p 346.50p 628525
12/06/2020 350.00p 356.00p 344.04p 350.00p 614682
11/06/2020 366.00p 366.14p 349.00p 349.00p 949336
10/06/2020 370.50p 374.00p 361.00p 367.00p 664155
09/06/2020 388.00p 388.00p 365.50p 371.00p 611313
08/06/2020 389.00p 389.50p 376.00p 376.00p 718813
05/06/2020 370.00p 389.00p 370.00p 386.50p 646314

*Close Price adjusted for both dividends and splits