Trafalgar Property Group (TRAF) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2021 1.50p 1.80p 1.40p 1.70p 3324857
24/02/2021 1.60p 1.61p 1.40p 1.52p 3878860
23/02/2021 1.65p 1.70p 1.50p 1.60p 3627012
22/02/2021 1.91p 1.98p 1.60p 1.82p 5851845
19/02/2021 1.43p 2.40p 1.40p 1.91p 37684080
18/02/2021 1.33p 1.55p 1.30p 1.50p 2264057
17/02/2021 1.38p 1.45p 1.25p 1.33p 3125841
16/02/2021 1.38p 1.45p 1.31p 1.45p 481458
15/02/2021 1.38p 1.45p 1.31p 1.44p 1027926
12/02/2021 1.20p 1.45p 1.16p 1.37p 1953790
11/02/2021 1.23p 1.25p 1.15p 1.20p 96701
10/02/2021 1.23p 1.25p 1.16p 1.23p 262323
09/02/2021 1.28p 1.30p 1.20p 1.23p 1215574
08/02/2021 1.33p 1.40p 1.20p 1.30p 473773
05/02/2021 1.33p 1.40p 1.25p 1.30p 765320
04/02/2021 1.15p 1.40p 1.10p 1.33p 4996202
03/02/2021 1.15p 1.20p 1.12p 1.15p 2223141
02/02/2021 1.15p 1.20p 1.10p 1.15p 763011
01/02/2021 1.15p 1.20p 1.04p 1.15p 3908354
29/01/2021 1.15p 1.16p 1.06p 1.15p 1569248
28/01/2021 1.20p 1.28p 1.10p 1.15p 1848350
27/01/2021 1.05p 1.28p 1.00p 1.20p 4083912
26/01/2021 1.03p 1.10p 0.95p 1.05p 1765130
25/01/2021 1.03p 1.07p 0.90p 1.03p 263827
22/01/2021 1.03p 1.10p 0.91p 1.03p 1411621
21/01/2021 1.03p 1.04p 0.95p 1.03p 1179972
20/01/2021 1.03p 1.04p 0.97p 1.03p 274798
19/01/2021 1.03p 1.10p 0.95p 1.03p 321354
18/01/2021 1.03p 1.04p 0.95p 1.03p 256899
15/01/2021 1.03p 1.05p 0.91p 1.03p 1912981
14/01/2021 1.08p 1.12p 0.92p 1.03p 2923489
13/01/2021 1.00p 1.20p 1.00p 1.08p 4521478
12/01/2021 0.75p 1.02p 0.74p 1.00p 8459901
11/01/2021 0.75p 0.79p 0.71p 0.75p 3062675
08/01/2021 0.75p 0.79p 0.67p 0.75p 7571473
07/01/2021 0.75p 0.78p 0.70p 0.75p 2945991
06/01/2021 0.72p 0.78p 0.65p 0.75p 1736374
05/01/2021 0.70p 0.75p 0.62p 0.72p 3002735
04/01/2021 0.75p 0.78p 0.67p 0.70p 1177153
31/12/2020 0.75p 0.79p 0.70p 0.75p 1612361
30/12/2020 0.70p 0.78p 0.60p 0.74p 813059
29/12/2020 0.70p 0.80p 0.60p 0.70p 996528
24/12/2020 0.70p 0.80p 0.65p 0.70p 309145
23/12/2020 0.70p 0.76p 0.60p 0.70p 635551
22/12/2020 0.70p 0.80p 0.60p 0.70p 1492492
21/12/2020 0.75p 0.77p 0.60p 0.70p 1711093
18/12/2020 0.75p 0.78p 0.65p 0.75p 873891
17/12/2020 0.75p 0.80p 0.71p 0.75p 2013958
16/12/2020 0.75p 0.79p 0.71p 0.75p 273697
15/12/2020 0.75p 0.80p 0.71p 0.75p 90419
14/12/2020 0.80p 0.80p 0.70p 0.76p 1653286
11/12/2020 0.85p 0.90p 0.80p 0.80p 566174
10/12/2020 1.00p 1.03p 0.80p 0.85p 1599745
09/12/2020 0.90p 0.99p 0.80p 0.90p 611670
08/12/2020 1.00p 1.05p 0.85p 0.90p 372868
07/12/2020 1.00p 1.00p 0.90p 1.00p 646236
04/12/2020 1.00p 1.05p 0.91p 1.00p 514691
03/12/2020 0.90p 1.05p 0.87p 1.00p 1193583
02/12/2020 0.90p 1.00p 0.87p 0.90p 483745
01/12/2020 0.90p 1.00p 0.87p 0.90p 856101
30/11/2020 0.90p 1.00p 0.86p 0.90p 181921
27/11/2020 1.05p 1.05p 0.83p 0.90p 6554726
26/11/2020 1.10p 1.16p 0.97p 1.05p 1301755
25/11/2020 1.40p 1.42p 0.90p 1.10p 17808420
24/11/2020 1.40p 1.43p 1.31p 1.42p 951268
23/11/2020 1.35p 1.35p 1.31p 1.35p 344963
20/11/2020 1.35p 1.40p 1.34p 1.35p 412535
19/11/2020 1.45p 1.46p 1.35p 1.35p 1533810
18/11/2020 1.35p 1.40p 1.31p 1.35p 875215
17/11/2020 1.25p 1.53p 1.25p 1.37p 3908416
16/11/2020 1.30p 1.37p 1.22p 1.25p 2217246
13/11/2020 1.30p 1.37p 1.22p 1.30p 328685
12/11/2020 1.30p 1.40p 1.20p 1.30p 884209
11/11/2020 1.35p 1.40p 1.23p 1.30p 408631
10/11/2020 1.45p 1.48p 1.30p 1.35p 1831700
09/11/2020 1.50p 1.55p 1.35p 1.45p 1040944
06/11/2020 1.35p 1.67p 1.30p 1.50p 3623548
05/11/2020 1.30p 1.35p 1.27p 1.35p 568274
04/11/2020 1.30p 1.30p 1.20p 1.30p 150000
03/11/2020 1.30p 1.40p 1.20p 1.30p 275194
02/11/2020 1.35p 1.35p 1.24p 1.30p 37067
30/10/2020 1.35p 1.40p 1.30p 1.35p 834295
29/10/2020 1.40p 1.40p 1.26p 1.35p 825962
28/10/2020 1.35p 1.39p 1.31p 1.35p 892708
27/10/2020 1.40p 1.40p 1.23p 1.35p 2358816
26/10/2020 1.50p 1.52p 1.40p 1.42p 364668
23/10/2020 1.55p 1.55p 1.40p 1.50p 409247
22/10/2020 1.60p 1.62p 1.42p 1.55p 487417
21/10/2020 1.60p 1.66p 1.60p 1.60p 798411
20/10/2020 1.40p 1.80p 1.34p 1.60p 4672377
19/10/2020 1.45p 1.50p 1.30p 1.40p 3610100
16/10/2020 1.45p 1.47p 1.32p 1.45p 981210
15/10/2020 1.45p 1.51p 1.38p 1.45p 493913
14/10/2020 1.45p 1.51p 1.36p 1.45p 282763
13/10/2020 1.45p 1.53p 1.36p 1.45p 649098
12/10/2020 1.55p 1.55p 1.38p 1.45p 1684354
09/10/2020 1.60p 1.60p 1.52p 1.55p 148493
08/10/2020 1.60p 1.60p 1.41p 1.60p 596968
07/10/2020 1.50p 1.74p 1.47p 1.60p 2879144
06/10/2020 1.35p 1.58p 1.32p 1.50p 1613531
05/10/2020 1.45p 1.45p 1.34p 1.35p 1591199
02/10/2020 1.45p 1.47p 1.45p 1.45p 146054
01/10/2020 1.50p 1.50p 1.40p 1.45p 1342761
30/09/2020 1.45p 1.60p 1.25p 1.50p 3859268
29/09/2020 1.70p 1.77p 1.60p 1.65p 1833726
28/09/2020 1.70p 1.77p 1.61p 1.70p 1055527
25/09/2020 1.70p 1.72p 1.60p 1.70p 712524
24/09/2020 1.75p 1.78p 1.60p 1.70p 1518655
23/09/2020 2.05p 2.05p 1.70p 1.75p 704648
22/09/2020 1.85p 2.14p 1.70p 2.05p 4994771
21/09/2020 2.05p 2.05p 1.58p 1.85p 3220048
18/09/2020 2.05p 2.12p 1.96p 2.05p 1898677
17/09/2020 1.85p 2.20p 1.80p 2.05p 5812110
16/09/2020 1.70p 1.95p 1.70p 1.85p 609217
15/09/2020 1.60p 1.78p 1.56p 1.70p 1705243
14/09/2020 1.75p 1.77p 1.37p 1.60p 1678109
11/09/2020 1.85p 1.96p 1.70p 1.75p 1567764
10/09/2020 1.60p 2.02p 1.54p 1.85p 4834636
09/09/2020 1.55p 1.70p 1.44p 1.60p 672838
08/09/2020 1.65p 1.70p 1.44p 1.55p 2212271
07/09/2020 1.75p 1.75p 1.61p 1.65p 1627993
04/09/2020 1.80p 1.80p 1.62p 1.70p 1196257
03/09/2020 1.75p 1.86p 1.70p 1.80p 333537
02/09/2020 1.80p 1.87p 1.66p 1.75p 1075077
01/09/2020 1.85p 2.00p 1.73p 1.80p 568494
28/08/2020 1.85p 1.86p 1.71p 1.85p 781042
27/08/2020 1.80p 1.89p 1.70p 1.85p 1612348
26/08/2020 1.85p 1.97p 1.68p 1.80p 1206318
25/08/2020 2.05p 2.05p 1.70p 1.85p 2859342
24/08/2020 1.90p 2.16p 1.87p 2.05p 1679268
21/08/2020 2.00p 2.03p 1.83p 1.90p 2480847
20/08/2020 1.95p 2.18p 1.70p 1.95p 5994290
19/08/2020 2.00p 2.04p 1.79p 1.95p 10164070
18/08/2020 2.00p 2.06p 1.71p 2.00p 5595897
17/08/2020 1.85p 2.20p 1.77p 2.00p 4968767
14/08/2020 1.95p 2.00p 1.74p 1.85p 1564454
13/08/2020 1.95p 2.03p 1.82p 1.95p 1551659
12/08/2020 1.90p 2.18p 1.82p 1.95p 1329668
11/08/2020 2.05p 2.05p 1.81p 1.90p 913930
10/08/2020 2.15p 2.15p 1.90p 2.05p 1329919
07/08/2020 1.80p 2.22p 1.80p 2.15p 7660329
06/08/2020 1.80p 2.07p 1.74p 1.80p 4449038
05/08/2020 1.90p 1.97p 1.70p 1.80p 1753852
04/08/2020 1.90p 2.15p 1.80p 1.90p 8308224
03/08/2020 1.85p 2.00p 1.72p 1.85p 1919956
31/07/2020 1.90p 1.93p 1.76p 1.85p 1187129
30/07/2020 2.10p 2.10p 1.83p 1.90p 1083641
29/07/2020 2.00p 2.20p 1.89p 2.10p 2102960
28/07/2020 2.10p 2.15p 1.85p 2.00p 2107615
27/07/2020 2.15p 2.20p 1.85p 2.10p 2467238
24/07/2020 1.85p 2.50p 1.80p 2.15p 5569641
23/07/2020 1.85p 1.94p 1.77p 1.85p 2896653
22/07/2020 1.85p 2.00p 1.55p 1.85p 6127578
21/07/2020 1.90p 1.96p 1.80p 1.85p 2280521
20/07/2020 2.20p 2.22p 1.82p 1.90p 4465030
17/07/2020 2.25p 2.42p 2.00p 2.20p 10375543
16/07/2020 2.30p 2.40p 1.85p 2.05p 7466522
15/07/2020 2.30p 2.90p 2.16p 2.40p 19917788
14/07/2020 1.85p 2.42p 1.51p 2.30p 26758352
13/07/2020 2.25p 3.00p 1.80p 1.85p 13576381
10/07/2020 1.35p 2.35p 1.35p 2.15p 16217946
09/07/2020 1.00p 1.30p 0.94p 1.15p 5081886
08/07/2020 0.78p 1.10p 0.78p 1.00p 3923502
07/07/2020 1.00p 1.08p 0.76p 0.78p 4216349
06/07/2020 1.05p 1.09p 0.90p 1.00p 983480
03/07/2020 1.05p 1.08p 0.99p 1.05p 1100000
02/07/2020 1.05p 1.05p 0.94p 1.05p 232481
01/07/2020 1.00p 1.05p 0.93p 1.05p 1027831
30/06/2020 1.00p 1.00p 0.90p 1.00p 44676
29/06/2020 1.10p 1.20p 0.90p 0.93p 1579950
26/06/2020 1.10p 1.20p 1.10p 1.10p 40625
25/06/2020 1.00p 1.20p 0.92p 1.10p 1951739
24/06/2020 1.50p 1.50p 1.50p 1.50p 0
23/06/2020 1.50p 1.50p 1.50p 1.50p 0
22/06/2020 1.50p 1.62p 1.50p 1.50p 45568
19/06/2020 1.35p 1.62p 1.35p 1.50p 469900
18/06/2020 1.40p 1.40p 1.16p 1.35p 184665
17/06/2020 1.25p 2.00p 1.20p 1.40p 1272235
16/06/2020 1.25p 1.47p 1.25p 1.25p 60617
15/06/2020 1.25p 1.47p 1.25p 1.25p 21376
12/06/2020 1.20p 1.36p 1.20p 1.20p 110544
11/06/2020 1.20p 1.20p 1.20p 1.20p 0
10/06/2020 1.20p 1.20p 1.20p 1.20p 0
09/06/2020 1.20p 1.20p 1.20p 1.20p 0
08/06/2020 1.10p 1.40p 1.05p 1.20p 124081
05/06/2020 1.10p 1.10p 1.06p 1.10p 7132
04/06/2020 1.10p 1.10p 1.10p 1.10p 0
03/06/2020 1.10p 1.29p 1.10p 1.10p 10678
02/06/2020 1.10p 1.10p 1.10p 1.10p 0
01/06/2020 1.10p 1.10p 1.10p 1.10p 0
29/05/2020 1.10p 1.29p 1.10p 1.10p 66126
28/05/2020 1.10p 1.10p 1.10p 1.10p 0
27/05/2020 1.00p 1.15p 1.00p 1.10p 27500
26/05/2020 0.95p 1.02p 0.95p 1.00p 9000
22/05/2020 0.95p 0.95p 0.95p 0.95p 0
21/05/2020 0.95p 0.95p 0.95p 0.95p 0
20/05/2020 0.95p 0.95p 0.95p 0.95p 0
19/05/2020 0.95p 1.02p 0.95p 0.95p 20000
18/05/2020 0.95p 0.95p 0.95p 0.95p 0
15/05/2020 0.95p 0.95p 0.95p 0.95p 0

*Close Price adjusted for both dividends and splits