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
21/08/2019 418.50p 421.16p 417.28p 419.50p 294291
20/08/2019 419.50p 420.50p 416.00p 419.00p 416511
19/08/2019 413.50p 419.00p 413.50p 418.00p 205282
16/08/2019 409.50p 416.00p 409.03p 415.50p 263215
15/08/2019 414.50p 415.89p 408.00p 408.50p 573842
14/08/2019 422.00p 422.00p 410.00p 410.00p 363080
13/08/2019 421.00p 423.09p 418.00p 418.50p 443485
12/08/2019 422.50p 426.50p 419.25p 419.50p 386670
09/08/2019 420.50p 423.50p 416.50p 421.50p 277192
08/08/2019 415.50p 423.00p 415.40p 418.00p 356760
07/08/2019 415.00p 419.00p 414.49p 417.00p 304256
06/08/2019 420.00p 420.00p 413.50p 414.00p 421703
05/08/2019 420.00p 421.64p 414.00p 415.00p 422735
02/08/2019 423.50p 425.54p 420.00p 420.00p 336800
01/08/2019 424.00p 425.50p 418.50p 423.50p 311631
31/07/2019 421.00p 427.00p 419.50p 420.00p 402273
30/07/2019 423.50p 428.00p 423.18p 425.50p 303206
29/07/2019 422.00p 427.00p 422.00p 427.00p 410098
26/07/2019 422.00p 425.00p 421.00p 424.00p 216706
25/07/2019 422.50p 424.51p 421.50p 423.00p 278872
24/07/2019 420.00p 423.50p 417.90p 422.00p 329793
23/07/2019 418.50p 423.50p 417.00p 418.50p 366655
22/07/2019 417.00p 421.54p 415.50p 420.50p 333101
19/07/2019 417.00p 420.75p 415.50p 417.50p 208383
18/07/2019 418.00p 419.52p 416.50p 417.00p 289988
17/07/2019 417.50p 421.00p 414.30p 421.00p 321566
16/07/2019 414.00p 417.77p 414.00p 416.00p 303926
15/07/2019 415.50p 417.78p 412.12p 415.00p 243247
12/07/2019 412.50p 416.50p 412.50p 415.50p 201352
11/07/2019 416.00p 416.59p 412.50p 412.50p 351945
10/07/2019 415.50p 415.68p 412.40p 413.50p 315901
09/07/2019 416.00p 416.00p 410.80p 411.50p 346903
08/07/2019 410.00p 415.50p 409.00p 410.00p 194647
05/07/2019 414.50p 415.00p 412.00p 412.50p 373116
04/07/2019 416.00p 416.80p 412.14p 413.50p 281402
03/07/2019 415.50p 416.40p 412.00p 414.50p 417434
02/07/2019 413.50p 415.38p 411.56p 415.00p 348707
01/07/2019 413.00p 416.05p 412.48p 414.50p 424796
28/06/2019 405.50p 410.00p 405.26p 409.00p 316822
27/06/2019 409.00p 412.00p 405.00p 406.00p 254991
26/06/2019 413.00p 414.70p 410.50p 410.50p 279445
25/06/2019 412.50p 416.76p 410.50p 413.00p 397022
24/06/2019 418.00p 418.28p 414.00p 416.50p 245381
21/06/2019 414.50p 419.00p 413.70p 419.00p 616423
20/06/2019 416.00p 417.63p 412.08p 416.00p 349458
19/06/2019 423.00p 423.50p 417.00p 417.50p 534743
18/06/2019 417.50p 423.00p 414.34p 422.00p 490829
17/06/2019 412.00p 418.00p 412.00p 415.50p 218917
14/06/2019 412.50p 413.00p 409.50p 412.00p 519920
13/06/2019 413.00p 414.76p 410.33p 412.50p 410998
12/06/2019 416.00p 416.00p 409.50p 410.00p 510680
11/06/2019 414.00p 415.65p 412.00p 414.50p 622090
10/06/2019 413.00p 414.61p 409.51p 411.00p 418222
07/06/2019 409.50p 411.13p 407.50p 409.50p 420137
06/06/2019 414.00p 415.00p 409.01p 411.50p 218407
05/06/2019 407.50p 415.75p 407.50p 411.50p 413963
04/06/2019 405.50p 412.00p 405.50p 411.50p 320308
03/06/2019 409.50p 412.29p 407.57p 409.00p 385678
31/05/2019 406.50p 411.17p 406.00p 409.50p 379696
30/05/2019 407.50p 412.50p 406.00p 410.00p 311338
29/05/2019 408.00p 411.80p 406.12p 406.50p 375820
28/05/2019 413.00p 413.00p 408.45p 411.00p 337958
24/05/2019 404.00p 411.50p 404.00p 411.50p 339074
23/05/2019 411.00p 415.05p 402.50p 402.50p 357586
22/05/2019 412.50p 415.66p 409.00p 409.00p 472755
21/05/2019 413.50p 415.63p 411.96p 413.50p 295933
20/05/2019 412.50p 415.46p 410.37p 411.50p 609860
17/05/2019 412.00p 413.22p 408.50p 413.00p 300537
16/05/2019 410.00p 410.89p 408.00p 409.50p 262995
15/05/2019 406.00p 409.50p 403.39p 407.50p 301421
14/05/2019 403.00p 405.74p 400.29p 403.00p 376554
13/05/2019 402.50p 404.12p 397.40p 401.50p 416945
10/05/2019 402.50p 403.00p 398.50p 403.00p 462762
09/05/2019 400.00p 402.00p 396.53p 399.50p 425931
08/05/2019 396.50p 402.00p 396.50p 400.00p 430395
07/05/2019 399.50p 403.50p 396.50p 397.50p 505435
03/05/2019 404.00p 404.00p 398.50p 398.50p 515425
02/05/2019 401.50p 404.40p 400.42p 402.50p 398248
01/05/2019 405.50p 405.50p 399.50p 402.50p 358364
30/04/2019 403.00p 404.81p 399.18p 400.50p 481462
29/04/2019 400.00p 403.03p 399.75p 401.50p 396699
26/04/2019 403.50p 403.50p 397.50p 397.50p 457857
25/04/2019 403.00p 403.50p 401.50p 401.50p 308701
24/04/2019 402.00p 404.00p 398.50p 404.00p 465921
23/04/2019 396.00p 399.74p 395.29p 399.00p 355295
18/04/2019 395.00p 398.84p 394.68p 396.00p 368490
17/04/2019 399.00p 399.00p 395.00p 395.00p 539886
16/04/2019 396.50p 399.00p 392.53p 399.00p 511223
15/04/2019 394.50p 395.85p 392.15p 394.00p 520267
12/04/2019 398.00p 398.00p 392.00p 392.00p 424739
11/04/2019 393.50p 393.50p 389.70p 391.50p 395539
10/04/2019 393.50p 393.50p 389.50p 390.50p 378805
09/04/2019 390.50p 393.00p 389.00p 389.00p 434851
08/04/2019 394.00p 396.00p 390.18p 393.00p 649033
05/04/2019 398.00p 398.00p 394.00p 395.00p 432451
04/04/2019 394.00p 395.58p 391.18p 393.00p 491816
03/04/2019 391.50p 392.50p 389.00p 392.50p 554318
02/04/2019 390.00p 394.00p 389.50p 390.00p 597421
01/04/2019 393.00p 394.50p 388.00p 390.00p 437900
29/03/2019 389.50p 394.50p 388.00p 394.00p 483587
28/03/2019 393.00p 394.00p 389.00p 389.00p 350444
27/03/2019 390.00p 394.50p 388.00p 388.50p 565177
26/03/2019 390.50p 393.50p 387.50p 388.50p 428184
25/03/2019 387.00p 389.99p 386.50p 388.50p 453199
22/03/2019 397.50p 398.13p 387.00p 387.00p 526830
21/03/2019 398.00p 398.00p 394.00p 398.00p 515080
20/03/2019 397.00p 397.50p 393.00p 394.00p 371956
19/03/2019 395.50p 397.00p 393.00p 396.00p 344611
18/03/2019 392.50p 393.80p 390.00p 392.50p 450123
15/03/2019 391.00p 393.50p 388.30p 393.50p 480998
14/03/2019 385.00p 390.68p 384.01p 389.50p 507515
13/03/2019 386.50p 387.56p 384.68p 385.50p 485416
12/03/2019 391.00p 391.50p 385.50p 388.50p 541020
11/03/2019 390.00p 390.00p 385.00p 388.50p 535772
08/03/2019 374.00p 385.39p 374.00p 382.50p 448844
07/03/2019 375.50p 378.54p 374.50p 378.00p 481543
06/03/2019 380.50p 381.58p 376.89p 377.00p 525238
05/03/2019 378.50p 381.50p 378.50p 380.00p 399834
04/03/2019 382.50p 384.50p 376.55p 381.00p 438868
01/03/2019 380.50p 381.00p 378.00p 381.00p 585236
28/02/2019 379.50p 380.06p 376.50p 379.00p 616402
27/02/2019 384.00p 387.50p 378.00p 378.50p 380424
26/02/2019 389.00p 389.00p 383.00p 383.00p 510051
25/02/2019 390.00p 392.75p 387.00p 387.50p 333551
22/02/2019 393.50p 394.00p 389.00p 389.00p 411222
21/02/2019 395.00p 395.00p 390.02p 394.00p 509489
20/02/2019 395.00p 404.50p 389.50p 390.00p 381558
19/02/2019 400.50p 400.50p 393.00p 394.50p 395030
18/02/2019 394.00p 400.50p 393.41p 400.50p 447919
15/02/2019 394.00p 397.50p 393.50p 396.00p 336204
14/02/2019 399.00p 400.00p 393.00p 393.50p 501608
13/02/2019 392.00p 399.00p 391.00p 395.00p 380959
12/02/2019 397.00p 397.00p 390.24p 394.00p 358286
11/02/2019 392.50p 396.20p 391.00p 395.00p 458494
08/02/2019 388.50p 393.00p 388.50p 393.00p 555337
07/02/2019 392.00p 392.00p 388.92p 391.00p 714879
06/02/2019 389.00p 391.50p 385.57p 391.00p 373426
05/02/2019 383.50p 389.58p 383.50p 387.00p 428279
04/02/2019 386.00p 389.50p 382.00p 382.00p 351438
01/02/2019 388.50p 391.50p 384.82p 385.00p 418512
31/01/2019 394.00p 397.00p 385.00p 385.00p 373023
30/01/2019 387.00p 392.32p 385.00p 392.00p 384928
29/01/2019 379.50p 387.00p 379.50p 387.00p 487764
28/01/2019 381.00p 381.50p 379.00p 380.00p 565430
25/01/2019 383.00p 384.48p 381.00p 381.50p 398063
24/01/2019 384.00p 386.00p 381.00p 384.00p 359475
23/01/2019 390.00p 390.00p 384.01p 386.00p 283345
22/01/2019 396.00p 396.00p 386.47p 386.50p 380840
21/01/2019 391.00p 395.84p 389.88p 393.00p 335984
18/01/2019 391.50p 394.00p 388.18p 394.00p 304076
17/01/2019 390.50p 392.00p 386.50p 389.50p 354196
16/01/2019 391.50p 392.00p 388.00p 390.00p 268215
15/01/2019 388.00p 392.00p 386.31p 390.00p 404879
14/01/2019 391.00p 391.00p 385.00p 388.00p 306038
11/01/2019 381.00p 390.65p 381.00p 389.50p 603208
10/01/2019 382.00p 384.82p 379.00p 384.50p 372025
09/01/2019 377.50p 381.00p 376.66p 381.00p 436613
08/01/2019 366.00p 378.50p 366.00p 377.00p 361264
07/01/2019 367.00p 370.00p 364.50p 370.00p 220191
04/01/2019 359.00p 366.00p 356.21p 366.00p 318192
03/01/2019 360.00p 360.43p 356.00p 356.50p 226145
02/01/2019 352.00p 360.00p 351.00p 360.00p 279780
31/12/2018 358.00p 358.00p 353.00p 355.50p 96103
28/12/2018 354.50p 357.22p 352.80p 354.50p 217400
27/12/2018 362.50p 364.42p 353.50p 353.50p 199270
24/12/2018 363.50p 366.00p 359.00p 359.00p 190348
21/12/2018 367.00p 369.74p 362.00p 366.50p 743335
20/12/2018 370.00p 374.10p 366.50p 367.00p 641237
19/12/2018 366.50p 374.50p 362.35p 374.00p 264251
18/12/2018 363.50p 370.00p 362.24p 367.00p 396193
17/12/2018 372.00p 374.62p 366.00p 366.00p 426804
14/12/2018 370.50p 376.00p 365.50p 368.00p 272670
13/12/2018 377.00p 377.50p 370.10p 371.50p 350592
12/12/2018 369.00p 377.00p 366.42p 376.00p 374091
11/12/2018 367.00p 373.26p 366.00p 366.00p 329332
10/12/2018 375.00p 375.00p 367.23p 367.50p 400983
07/12/2018 369.50p 379.50p 369.50p 371.00p 490375
06/12/2018 377.50p 379.47p 368.50p 371.50p 251882
05/12/2018 377.00p 383.52p 376.48p 380.00p 234289
04/12/2018 381.00p 383.50p 377.33p 381.00p 243221
03/12/2018 383.50p 388.00p 380.00p 380.50p 283773
30/11/2018 380.00p 385.08p 379.85p 381.50p 344161
29/11/2018 389.50p 389.50p 381.00p 381.50p 493562
28/11/2018 389.50p 391.00p 387.28p 388.50p 282974
27/11/2018 388.50p 391.00p 386.68p 388.50p 290666
26/11/2018 388.50p 393.00p 384.10p 388.00p 266165
23/11/2018 385.00p 390.75p 384.04p 387.50p 187460
22/11/2018 393.50p 393.50p 382.25p 387.00p 198458
21/11/2018 382.50p 391.00p 382.50p 391.00p 257292
20/11/2018 391.00p 391.00p 381.86p 382.00p 345560
19/11/2018 385.00p 392.00p 385.00p 387.00p 377402
16/11/2018 393.50p 394.50p 385.50p 390.00p 321921
15/11/2018 392.50p 399.00p 388.50p 395.00p 514119
14/11/2018 396.00p 399.00p 389.74p 393.00p 270783
13/11/2018 392.50p 396.00p 389.50p 395.00p 231316
12/11/2018 391.50p 395.11p 388.42p 390.00p 268883
09/11/2018 391.50p 396.00p 390.79p 396.00p 243599
08/11/2018 391.50p 396.20p 388.95p 394.50p 337132
07/11/2018 385.50p 391.67p 385.16p 389.50p 396358
06/11/2018 386.00p 389.17p 384.00p 385.50p 230251

*Close Price adjusted for both dividends and splits