Trafalgar Property Group (TRAF) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trafalgar Property Group

Date Open High Low Close* Volume
03/10/2022 0.20p 0.20p 0.19p 0.20p 9208
30/09/2022 0.19p 0.20p 0.19p 0.20p 676650
29/09/2022 0.24p 0.24p 0.19p 0.19p 3581810
28/09/2022 0.26p 0.26p 0.24p 0.24p 1920396
27/09/2022 0.26p 0.26p 0.26p 0.26p 110000
26/09/2022 0.25p 0.26p 0.24p 0.24p 3175647
23/09/2022 0.26p 0.26p 0.23p 0.25p 1488987
22/09/2022 0.26p 0.26p 0.26p 0.26p 0
21/09/2022 0.26p 0.26p 0.25p 0.26p 333
20/09/2022 0.26p 0.26p 0.25p 0.26p 124
16/09/2022 0.26p 0.26p 0.26p 0.26p 0
15/09/2022 0.26p 0.26p 0.25p 0.26p 609191
14/09/2022 0.26p 0.26p 0.26p 0.26p 0
13/09/2022 0.26p 0.26p 0.26p 0.26p 0
12/09/2022 0.26p 0.26p 0.25p 0.26p 500
09/09/2022 0.26p 0.26p 0.26p 0.26p 0
08/09/2022 0.26p 0.26p 0.26p 0.26p 100000
07/09/2022 0.26p 0.26p 0.25p 0.26p 15544
06/09/2022 0.26p 0.26p 0.26p 0.26p 0
05/09/2022 0.26p 0.26p 0.26p 0.26p 0
02/09/2022 0.26p 0.26p 0.26p 0.26p 0
01/09/2022 0.26p 0.26p 0.25p 0.26p 130
31/08/2022 0.26p 0.26p 0.26p 0.26p 0
30/08/2022 0.26p 0.26p 0.26p 0.26p 0
26/08/2022 0.26p 0.26p 0.26p 0.26p 0
25/08/2022 0.26p 0.26p 0.25p 0.26p 202506
24/08/2022 0.26p 0.26p 0.26p 0.26p 0
23/08/2022 0.26p 0.26p 0.26p 0.26p 134634
22/08/2022 0.26p 0.26p 0.26p 0.26p 38910
19/08/2022 0.26p 0.26p 0.26p 0.26p 7782
18/08/2022 0.26p 0.26p 0.25p 0.26p 460
17/08/2022 0.26p 0.26p 0.25p 0.26p 1590
16/08/2022 0.26p 0.26p 0.26p 0.26p 0
15/08/2022 0.26p 0.26p 0.26p 0.26p 0
12/08/2022 0.28p 0.28p 0.25p 0.26p 600000
11/08/2022 0.26p 0.26p 0.25p 0.26p 259215
10/08/2022 0.26p 0.27p 0.26p 0.26p 30000
09/08/2022 0.27p 0.27p 0.25p 0.26p 629133
08/08/2022 0.27p 0.27p 0.25p 0.27p 6703
05/08/2022 0.27p 0.27p 0.26p 0.27p 606238
04/08/2022 0.27p 0.27p 0.27p 0.27p 0
03/08/2022 0.27p 0.27p 0.27p 0.27p 1827
02/08/2022 0.27p 0.27p 0.27p 0.27p 366114
01/08/2022 0.27p 0.27p 0.27p 0.27p 0
29/07/2022 0.27p 0.27p 0.26p 0.26p 1000
28/07/2022 0.27p 0.28p 0.27p 0.27p 10123
27/07/2022 0.27p 0.27p 0.27p 0.27p 0
26/07/2022 0.27p 0.27p 0.27p 0.27p 0
25/07/2022 0.27p 0.27p 0.27p 0.27p 0
22/07/2022 0.28p 0.28p 0.26p 0.27p 3208074
21/07/2022 0.29p 0.29p 0.28p 0.28p 3472
20/07/2022 0.29p 0.29p 0.27p 0.29p 2606148
19/07/2022 0.29p 0.30p 0.29p 0.29p 333
18/07/2022 0.29p 0.29p 0.28p 0.29p 2001428
15/07/2022 0.29p 0.29p 0.29p 0.29p 0
14/07/2022 0.30p 0.30p 0.29p 0.29p 1664955
13/07/2022 0.30p 0.30p 0.30p 0.30p 0
12/07/2022 0.30p 0.30p 0.30p 0.30p 3367
11/07/2022 0.31p 0.31p 0.29p 0.30p 3374337
08/07/2022 0.30p 0.32p 0.30p 0.31p 14146485
07/07/2022 0.30p 0.30p 0.30p 0.30p 0
06/07/2022 0.30p 0.32p 0.29p 0.30p 222006
05/07/2022 0.30p 0.32p 0.30p 0.30p 781
04/07/2022 0.30p 0.31p 0.27p 0.30p 3500
01/07/2022 0.30p 0.30p 0.27p 0.30p 45431
30/06/2022 0.30p 0.30p 0.28p 0.30p 1152900
29/06/2022 0.29p 0.30p 0.28p 0.30p 1095146
28/06/2022 0.29p 0.30p 0.29p 0.29p 415099
27/06/2022 0.29p 0.29p 0.29p 0.29p 10000
24/06/2022 0.29p 0.30p 0.29p 0.29p 250000
23/06/2022 0.29p 0.30p 0.29p 0.29p 4732
22/06/2022 0.29p 0.32p 0.28p 0.29p 1399056
21/06/2022 0.29p 0.30p 0.29p 0.29p 467668
20/06/2022 0.31p 0.31p 0.28p 0.29p 907379
17/06/2022 0.30p 0.31p 0.30p 0.31p 1170824
16/06/2022 0.29p 0.33p 0.29p 0.31p 7008390
15/06/2022 0.29p 0.30p 0.27p 0.29p 5644835
14/06/2022 0.30p 0.30p 0.27p 0.29p 883224
13/06/2022 0.31p 0.31p 0.28p 0.30p 1579422
10/06/2022 0.31p 0.31p 0.30p 0.31p 3212265
09/06/2022 0.30p 0.32p 0.29p 0.31p 9108126
08/06/2022 0.32p 0.32p 0.28p 0.30p 6140238
07/06/2022 0.33p 0.33p 0.30p 0.32p 3683493
06/06/2022 0.34p 0.35p 0.30p 0.33p 16787160
01/06/2022 0.53p 0.53p 0.30p 0.51p 16089657
31/05/2022 0.53p 0.53p 0.53p 0.53p 0
27/05/2022 0.53p 0.53p 0.46p 0.53p 471
26/05/2022 0.53p 0.53p 0.53p 0.53p 0
25/05/2022 0.53p 0.53p 0.52p 0.53p 10000
24/05/2022 0.53p 0.53p 0.46p 0.51p 358798
23/05/2022 0.55p 0.55p 0.41p 0.53p 484893
20/05/2022 0.55p 0.55p 0.50p 0.55p 300697
19/05/2022 0.55p 0.58p 0.55p 0.55p 100000
18/05/2022 0.55p 0.55p 0.50p 0.55p 100000
17/05/2022 0.60p 0.63p 0.51p 0.55p 408231
16/05/2022 0.63p 0.70p 0.50p 0.60p 847871
13/05/2022 0.68p 0.70p 0.55p 0.63p 1346026
12/05/2022 0.60p 0.95p 0.50p 0.68p 7964481
11/05/2022 0.35p 1.20p 0.33p 0.60p 44563812
10/05/2022 0.35p 0.35p 0.30p 0.35p 52211
09/05/2022 0.35p 0.35p 0.35p 0.35p 0
06/05/2022 0.35p 0.35p 0.35p 0.35p 0
05/05/2022 0.35p 0.35p 0.30p 0.35p 220185
04/05/2022 0.35p 0.35p 0.35p 0.35p 0
03/05/2022 0.35p 0.35p 0.30p 0.35p 500000
29/04/2022 0.33p 0.35p 0.30p 0.35p 1955445
28/04/2022 0.33p 0.33p 0.30p 0.33p 500000
27/04/2022 0.33p 0.33p 0.30p 0.33p 17083
26/04/2022 0.33p 0.34p 0.33p 0.33p 32488
25/04/2022 0.33p 0.33p 0.33p 0.33p 0
22/04/2022 0.33p 0.33p 0.33p 0.33p 0
21/04/2022 0.33p 0.33p 0.33p 0.33p 0
20/04/2022 0.33p 0.33p 0.33p 0.33p 0
19/04/2022 0.33p 0.33p 0.30p 0.33p 23900
14/04/2022 0.38p 0.38p 0.30p 0.33p 603390
13/04/2022 0.38p 0.38p 0.30p 0.38p 1115035
12/04/2022 0.38p 0.40p 0.30p 0.38p 380015
11/04/2022 0.38p 0.40p 0.30p 0.38p 686812
08/04/2022 0.38p 0.38p 0.38p 0.38p 0
07/04/2022 0.38p 0.38p 0.38p 0.38p 0
06/04/2022 0.38p 0.38p 0.38p 0.38p 0
05/04/2022 0.38p 0.38p 0.38p 0.38p 0
04/04/2022 0.38p 0.38p 0.35p 0.38p 280946
01/04/2022 0.38p 0.40p 0.35p 0.38p 344877
31/03/2022 0.43p 0.43p 0.35p 0.38p 790744
30/03/2022 0.48p 0.50p 0.40p 0.45p 820698
29/03/2022 0.48p 0.48p 0.47p 0.48p 300000
28/03/2022 0.48p 0.48p 0.48p 0.48p 0
25/03/2022 0.48p 0.48p 0.47p 0.48p 1058
24/03/2022 0.48p 0.48p 0.45p 0.48p 30000
23/03/2022 0.48p 0.48p 0.42p 0.48p 640000
22/03/2022 0.48p 0.50p 0.48p 0.48p 2020
21/03/2022 0.48p 0.48p 0.48p 0.48p 0
18/03/2022 0.48p 0.49p 0.48p 0.48p 60000
17/03/2022 0.48p 0.48p 0.48p 0.48p 0
16/03/2022 0.48p 0.50p 0.48p 0.48p 200000
15/03/2022 0.48p 0.48p 0.48p 0.48p 0
14/03/2022 0.48p 0.48p 0.48p 0.48p 0
11/03/2022 0.48p 0.48p 0.48p 0.48p 0
10/03/2022 0.48p 0.48p 0.48p 0.48p 0
09/03/2022 0.48p 0.48p 0.45p 0.48p 9462
08/03/2022 0.48p 0.48p 0.45p 0.48p 200000
07/03/2022 0.48p 0.48p 0.48p 0.48p 0
04/03/2022 0.53p 0.53p 0.45p 0.48p 704837
03/03/2022 0.53p 0.53p 0.53p 0.53p 0
02/03/2022 0.53p 0.53p 0.45p 0.53p 2142
01/03/2022 0.53p 0.53p 0.51p 0.53p 67057
28/02/2022 0.53p 0.53p 0.53p 0.53p 0
25/02/2022 0.53p 0.53p 0.51p 0.53p 15000
24/02/2022 0.53p 0.53p 0.51p 0.53p 2990
23/02/2022 0.53p 0.53p 0.51p 0.53p 38910
22/02/2022 0.53p 0.53p 0.53p 0.53p 0
21/02/2022 0.53p 0.53p 0.53p 0.53p 0
18/02/2022 0.53p 0.53p 0.53p 0.53p 0
17/02/2022 0.53p 0.53p 0.53p 0.53p 0
16/02/2022 0.53p 0.53p 0.53p 0.53p 0
15/02/2022 0.53p 0.53p 0.51p 0.53p 3641
14/02/2022 0.55p 0.55p 0.50p 0.53p 55344
11/02/2022 0.53p 0.55p 0.50p 0.55p 2103776
10/02/2022 0.55p 0.55p 0.55p 0.55p 0
09/02/2022 0.55p 0.55p 0.55p 0.55p 0
08/02/2022 0.55p 0.55p 0.50p 0.55p 29976
07/02/2022 0.55p 0.55p 0.50p 0.55p 40660
04/02/2022 0.55p 0.55p 0.55p 0.55p 0
03/02/2022 0.55p 0.55p 0.50p 0.55p 126423
02/02/2022 0.55p 0.55p 0.55p 0.55p 0
01/02/2022 0.55p 0.55p 0.55p 0.55p 0
31/01/2022 0.55p 0.55p 0.50p 0.55p 131382
28/01/2022 0.55p 0.55p 0.50p 0.55p 82973
27/01/2022 0.55p 0.55p 0.50p 0.55p 130506
26/01/2022 0.58p 0.60p 0.50p 0.55p 51120
25/01/2022 0.58p 0.58p 0.55p 0.58p 250000
24/01/2022 0.60p 0.60p 0.55p 0.58p 252083
21/01/2022 0.63p 0.65p 0.55p 0.60p 245272
20/01/2022 0.63p 0.63p 0.62p 0.63p 804524
19/01/2022 0.63p 0.63p 0.63p 0.63p 0
18/01/2022 0.63p 0.63p 0.60p 0.63p 231784
17/01/2022 0.63p 0.63p 0.60p 0.63p 63091
14/01/2022 0.63p 0.63p 0.63p 0.63p 0
13/01/2022 0.63p 0.63p 0.63p 0.63p 0
12/01/2022 0.63p 0.63p 0.60p 0.63p 47345
10/01/2022 0.65p 0.65p 0.60p 0.63p 71803
07/01/2022 0.65p 0.65p 0.60p 0.65p 499709
06/01/2022 0.65p 0.65p 0.65p 0.65p 1236
05/01/2022 0.65p 0.68p 0.65p 0.65p 44117
04/01/2022 0.65p 0.65p 0.65p 0.65p 0
31/12/2021 0.65p 0.65p 0.60p 0.65p 56267
30/12/2021 0.65p 0.65p 0.65p 0.65p 0
29/12/2021 0.65p 0.68p 0.65p 0.65p 50443
24/12/2021 0.65p 0.75p 0.65p 0.65p 293401
23/12/2021 0.73p 0.73p 0.70p 0.73p 63087
22/12/2021 0.73p 0.73p 0.72p 0.73p 1383
21/12/2021 0.73p 0.73p 0.70p 0.73p 194292
20/12/2021 0.78p 0.80p 0.70p 0.73p 600474
17/12/2021 0.78p 0.78p 0.78p 0.78p 0
16/12/2021 0.78p 0.78p 0.77p 0.78p 401131
15/12/2021 0.78p 0.81p 0.78p 0.78p 6211
14/12/2021 0.78p 0.78p 0.70p 0.78p 293132
13/12/2021 0.78p 0.78p 0.78p 0.78p 0
10/12/2021 0.78p 0.78p 0.70p 0.78p 400

*Close Price adjusted for both dividends and splits