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
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
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

*Close Price adjusted for both dividends and splits