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
04/06/2020 382.00p 382.00p 373.50p 378.50p 446497
03/06/2020 370.00p 379.50p 362.58p 379.00p 521435
02/06/2020 367.00p 367.00p 361.00p 365.00p 651066
01/06/2020 364.00p 369.97p 357.42p 365.00p 576876
29/05/2020 353.00p 357.00p 347.97p 357.00p 481432
28/05/2020 340.00p 352.50p 332.00p 352.50p 501015
27/05/2020 332.00p 339.00p 327.00p 339.00p 947204
26/05/2020 310.00p 331.50p 310.00p 329.00p 887118
25/05/2020 307.00p 319.01p 307.00p 313.50p 1741445
22/05/2020 307.00p 319.01p 307.00p 313.50p 1741445
21/05/2020 309.00p 319.25p 309.00p 316.00p 433084
20/05/2020 319.00p 319.80p 314.50p 319.00p 869937
19/05/2020 310.00p 320.00p 307.09p 319.00p 1500555
18/05/2020 305.50p 310.00p 295.50p 310.00p 1368092
15/05/2020 295.50p 305.65p 291.60p 298.50p 643235
14/05/2020 310.00p 310.00p 290.00p 294.00p 894883
13/05/2020 311.00p 311.00p 300.00p 300.00p 1179513
12/05/2020 310.50p 315.00p 299.27p 303.00p 992921
11/05/2020 319.50p 321.50p 311.08p 314.00p 579675
08/05/2020 324.00p 324.00p 312.00p 317.00p 596737
07/05/2020 324.00p 324.00p 312.00p 317.00p 596737
06/05/2020 318.00p 327.81p 309.50p 309.50p 961263
05/05/2020 327.00p 328.81p 318.00p 321.00p 604141
04/05/2020 325.50p 334.00p 318.00p 318.00p 498234
01/05/2020 332.00p 337.50p 326.50p 326.50p 534842
30/04/2020 349.00p 354.50p 335.00p 335.00p 587597
29/04/2020 333.50p 344.65p 332.45p 343.00p 518299
28/04/2020 337.00p 338.50p 327.59p 335.50p 1002041
27/04/2020 321.50p 336.50p 321.50p 329.00p 669240
24/04/2020 329.00p 329.00p 319.00p 319.00p 444661
23/04/2020 339.00p 339.00p 328.00p 328.00p 335716
22/04/2020 325.00p 335.92p 325.00p 332.00p 346159
21/04/2020 335.00p 337.64p 330.00p 331.50p 481255
20/04/2020 335.00p 340.00p 329.49p 340.00p 516101
17/04/2020 336.50p 338.50p 326.13p 330.00p 514291
16/04/2020 332.00p 338.11p 322.38p 327.00p 608811
15/04/2020 348.00p 352.92p 333.68p 334.00p 562007
14/04/2020 363.00p 364.50p 348.00p 351.50p 575685
09/04/2020 358.00p 361.00p 354.50p 358.00p 597777
08/04/2020 336.50p 358.00p 336.50p 358.00p 643804
07/04/2020 339.00p 360.40p 329.00p 350.00p 755871
06/04/2020 326.00p 331.50p 319.33p 327.00p 700106
03/04/2020 326.00p 326.00p 311.50p 314.50p 516132
02/04/2020 320.00p 325.00p 311.00p 321.50p 492224
01/04/2020 316.50p 318.00p 303.00p 318.00p 671529
31/03/2020 310.00p 325.16p 301.50p 317.50p 718420
30/03/2020 302.00p 307.23p 291.84p 303.00p 643562
27/03/2020 314.00p 319.64p 300.00p 300.00p 667297
26/03/2020 307.00p 318.00p 293.25p 318.00p 490397
25/03/2020 313.00p 333.30p 291.50p 300.00p 1234109
24/03/2020 270.00p 302.00p 259.50p 302.00p 782455
23/03/2020 283.50p 286.00p 259.50p 259.50p 1082732
20/03/2020 246.50p 302.40p 245.52p 286.50p 1368722
19/03/2020 222.50p 246.50p 217.51p 243.00p 1642496
18/03/2020 295.00p 295.00p 217.50p 217.50p 978478
17/03/2020 327.00p 330.00p 291.50p 293.00p 1223218
16/03/2020 362.50p 362.92p 309.50p 319.00p 1026560
13/03/2020 371.00p 392.00p 366.50p 371.50p 906769
12/03/2020 405.00p 406.57p 362.00p 370.50p 860076
11/03/2020 432.50p 438.90p 416.00p 418.00p 628992
10/03/2020 436.50p 445.00p 426.00p 426.00p 385075
09/03/2020 425.00p 433.00p 416.50p 427.00p 572654
06/03/2020 452.00p 452.11p 438.00p 444.50p 494378
05/03/2020 468.00p 472.50p 455.50p 461.00p 369247
04/03/2020 464.00p 474.50p 463.04p 471.00p 379505
03/03/2020 441.00p 466.50p 441.00p 462.00p 637555
02/03/2020 433.00p 450.11p 432.00p 441.00p 679180
28/02/2020 447.50p 449.72p 418.00p 433.00p 1070551
27/02/2020 468.00p 470.96p 447.00p 447.00p 786203
26/02/2020 479.00p 479.00p 462.00p 472.00p 498869
25/02/2020 492.00p 492.00p 476.00p 476.00p 380164
24/02/2020 491.00p 494.60p 485.00p 485.00p 329557
21/02/2020 497.00p 497.83p 493.50p 495.50p 202063
20/02/2020 496.50p 497.50p 495.00p 497.50p 294395
19/02/2020 492.50p 497.00p 492.00p 496.00p 296801
18/02/2020 495.00p 495.00p 490.50p 494.00p 306022
17/02/2020 488.00p 495.00p 486.50p 495.00p 397732
14/02/2020 484.00p 490.50p 482.21p 490.50p 767096
13/02/2020 491.00p 491.00p 481.83p 483.00p 318915
12/02/2020 488.00p 491.00p 485.27p 487.00p 281161
11/02/2020 488.00p 488.81p 483.56p 488.00p 383903
10/02/2020 482.50p 487.50p 482.50p 483.50p 359757
07/02/2020 485.00p 486.00p 481.50p 485.50p 218366
06/02/2020 482.00p 487.00p 481.00p 487.00p 267108
05/02/2020 480.50p 483.24p 477.52p 482.00p 383983
04/02/2020 477.00p 482.50p 473.44p 482.50p 270419
03/02/2020 477.00p 480.00p 473.00p 473.50p 390996
31/01/2020 484.00p 484.00p 476.00p 476.00p 267883
30/01/2020 483.00p 484.00p 478.50p 478.50p 253359
29/01/2020 483.00p 484.00p 480.50p 481.50p 169262
28/01/2020 482.50p 484.12p 478.64p 481.00p 288990
27/01/2020 484.00p 484.00p 477.00p 477.00p 402633
24/01/2020 484.00p 487.20p 483.00p 485.00p 487273
23/01/2020 486.00p 486.00p 482.00p 482.50p 224942
22/01/2020 485.50p 486.41p 482.50p 483.00p 287308
21/01/2020 486.00p 486.00p 481.50p 482.50p 208860
20/01/2020 481.50p 485.50p 481.50p 484.50p 254326
17/01/2020 481.50p 485.50p 481.50p 485.50p 279486
16/01/2020 484.50p 484.50p 479.00p 483.50p 351342
15/01/2020 481.00p 483.74p 479.00p 480.00p 298865
14/01/2020 485.00p 485.00p 481.00p 481.00p 291589
13/01/2020 481.00p 485.00p 479.22p 484.00p 267148
10/01/2020 480.50p 485.07p 478.00p 479.00p 329460
09/01/2020 481.50p 481.50p 477.47p 479.00p 465384
08/01/2020 481.50p 484.94p 476.50p 477.50p 391921
07/01/2020 488.00p 488.00p 481.50p 483.50p 376050
06/01/2020 490.00p 490.00p 482.00p 482.00p 226141
03/01/2020 491.00p 491.00p 486.25p 488.50p 390985
02/01/2020 489.50p 492.00p 488.05p 491.50p 276245
31/12/2019 487.00p 489.50p 487.00p 487.00p 54938
30/12/2019 488.50p 490.08p 486.85p 488.50p 211079
27/12/2019 487.00p 490.00p 484.00p 490.00p 186297
24/12/2019 485.00p 486.50p 482.09p 486.50p 179996
23/12/2019 475.00p 486.00p 475.00p 486.00p 328773
20/12/2019 475.00p 483.50p 474.36p 483.50p 758984
19/12/2019 475.50p 477.50p 472.50p 476.00p 546044
18/12/2019 474.00p 476.48p 472.50p 474.00p 430314
17/12/2019 477.00p 477.00p 470.00p 476.50p 793615
16/12/2019 468.50p 476.55p 467.00p 476.00p 792097
13/12/2019 462.50p 479.50p 461.63p 470.00p 934536
12/12/2019 454.50p 458.50p 451.81p 458.50p 314857
11/12/2019 459.00p 460.50p 450.50p 454.50p 464776
10/12/2019 461.00p 461.00p 457.53p 459.50p 478778
09/12/2019 458.00p 460.50p 454.59p 460.50p 375335
06/12/2019 454.50p 458.00p 452.00p 458.00p 293086
05/12/2019 455.00p 455.00p 451.00p 455.00p 430536
04/12/2019 460.00p 460.00p 454.00p 458.50p 491384
03/12/2019 465.00p 465.00p 454.94p 460.00p 456118
02/12/2019 460.00p 466.00p 460.00p 462.50p 326354
29/11/2019 465.50p 467.00p 462.00p 465.00p 348564
28/11/2019 466.00p 466.00p 460.62p 466.00p 351138
27/11/2019 465.50p 466.50p 462.55p 465.00p 369342
26/11/2019 458.00p 466.00p 453.24p 466.00p 448850
25/11/2019 456.00p 457.50p 453.13p 457.50p 362204
22/11/2019 450.50p 456.12p 450.50p 455.50p 389613
21/11/2019 456.00p 456.20p 451.00p 452.50p 528945
20/11/2019 452.50p 457.00p 452.50p 456.00p 288112
19/11/2019 454.00p 456.98p 451.60p 456.00p 236115
18/11/2019 446.00p 454.00p 446.00p 454.00p 258157
15/11/2019 445.50p 449.50p 445.00p 449.50p 381981
14/11/2019 447.00p 447.83p 445.34p 446.00p 265032
13/11/2019 445.50p 447.50p 443.28p 445.50p 243538
12/11/2019 447.50p 447.50p 443.50p 446.00p 341397
11/11/2019 442.50p 446.05p 440.33p 444.00p 332480
08/11/2019 441.00p 448.00p 441.00p 445.50p 385884
07/11/2019 439.50p 447.30p 439.50p 445.50p 322318
06/11/2019 441.00p 444.06p 439.50p 443.00p 272425
05/11/2019 444.50p 447.05p 441.01p 442.00p 258861
04/11/2019 447.50p 448.18p 444.00p 448.00p 383782
01/11/2019 445.50p 445.67p 442.03p 444.00p 225649
31/10/2019 446.50p 446.50p 441.00p 443.50p 378092
30/10/2019 442.00p 443.50p 441.00p 442.00p 393416
29/10/2019 441.50p 445.57p 441.31p 441.50p 333440
28/10/2019 444.00p 446.46p 441.50p 442.00p 274539
25/10/2019 447.00p 447.40p 442.00p 442.50p 299089
24/10/2019 448.00p 449.00p 443.00p 447.00p 326345
23/10/2019 445.50p 449.50p 442.00p 443.50p 569239
22/10/2019 450.00p 452.00p 447.59p 448.00p 501373
21/10/2019 446.00p 450.15p 445.63p 450.00p 576957
18/10/2019 445.50p 450.00p 445.00p 450.00p 404793
17/10/2019 443.00p 448.00p 438.69p 447.50p 549765
16/10/2019 436.00p 442.00p 436.00p 442.00p 399032
15/10/2019 430.00p 441.50p 430.00p 441.00p 390545
14/10/2019 433.50p 433.58p 426.97p 433.50p 200329
11/10/2019 423.50p 433.50p 418.94p 433.50p 600857
10/10/2019 425.50p 425.50p 418.91p 420.50p 274686
09/10/2019 422.00p 424.82p 420.03p 422.50p 255936
08/10/2019 416.00p 423.75p 416.00p 422.00p 230641
07/10/2019 421.00p 422.42p 418.06p 420.00p 262135
04/10/2019 418.50p 421.50p 414.50p 421.50p 351432
03/10/2019 415.50p 418.58p 415.00p 416.00p 253082
02/10/2019 423.00p 423.00p 417.00p 418.50p 260499
01/10/2019 427.50p 427.50p 421.00p 422.50p 290025
30/09/2019 426.00p 426.00p 422.50p 423.50p 286462
27/09/2019 426.00p 426.52p 423.00p 424.00p 274392
26/09/2019 422.50p 425.62p 422.50p 425.00p 310236
25/09/2019 426.00p 426.00p 422.74p 423.00p 222413
24/09/2019 427.00p 427.31p 423.50p 425.00p 356011
23/09/2019 421.50p 425.00p 421.50p 425.00p 250752
20/09/2019 425.00p 425.00p 419.50p 425.00p 356181
19/09/2019 421.00p 422.17p 420.00p 421.50p 347574
18/09/2019 424.50p 424.50p 419.00p 420.00p 533810
17/09/2019 426.50p 426.50p 419.00p 419.50p 298878
16/09/2019 429.00p 429.00p 420.50p 420.50p 358860
13/09/2019 426.00p 427.12p 423.88p 426.00p 133591
12/09/2019 428.00p 428.00p 424.06p 426.00p 231212
11/09/2019 425.50p 427.86p 424.00p 426.50p 241864
10/09/2019 428.00p 428.00p 421.00p 423.50p 236610
09/09/2019 425.00p 426.83p 423.00p 424.50p 413236
06/09/2019 427.00p 427.00p 424.00p 425.00p 192400
05/09/2019 430.00p 430.00p 424.00p 424.00p 358101
04/09/2019 427.50p 431.00p 425.67p 430.00p 315038
03/09/2019 426.50p 429.50p 423.00p 427.50p 361419
02/09/2019 426.50p 426.73p 423.50p 426.50p 206211
30/08/2019 423.00p 427.00p 422.02p 427.00p 200273
29/08/2019 421.50p 424.50p 416.50p 423.00p 276105
28/08/2019 414.50p 422.05p 414.50p 421.50p 316922
27/08/2019 420.00p 421.50p 416.83p 421.50p 296889
23/08/2019 418.00p 420.00p 417.21p 419.00p 323121
22/08/2019 421.00p 421.00p 416.00p 418.50p 228639

*Close Price adjusted for both dividends and splits