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
22/08/2012 162.70p 164.20p 161.20p 162.90p 185762
21/08/2012 162.00p 164.20p 162.00p 163.50p 103119
20/08/2012 163.30p 164.20p 161.50p 161.50p 127885
17/08/2012 164.10p 164.10p 162.00p 162.00p 237236
16/08/2012 163.00p 164.18p 161.50p 162.00p 173531
15/08/2012 163.60p 163.90p 161.44p 163.10p 232278
14/08/2012 163.90p 163.90p 161.88p 163.70p 204904
13/08/2012 162.00p 163.39p 161.60p 162.50p 140787
10/08/2012 161.00p 163.20p 160.70p 163.20p 205430
09/08/2012 161.60p 163.09p 160.55p 161.70p 222887
08/08/2012 162.50p 164.00p 160.11p 164.00p 127535
07/08/2012 162.80p 164.41p 160.50p 163.90p 234300
06/08/2012 162.10p 164.50p 160.67p 164.10p 194960
03/08/2012 158.00p 162.00p 157.20p 162.00p 255051
02/08/2012 158.50p 159.10p 157.00p 158.10p 188888
01/08/2012 156.80p 158.43p 153.79p 158.40p 217726
31/07/2012 155.50p 157.40p 155.10p 156.90p 180468
30/07/2012 156.50p 157.50p 155.10p 156.00p 212063
27/07/2012 154.50p 155.90p 152.78p 155.90p 229201
26/07/2012 151.80p 155.10p 151.80p 155.10p 227558
25/07/2012 151.00p 153.97p 149.95p 152.30p 250255
24/07/2012 151.20p 153.64p 150.00p 150.60p 169869
23/07/2012 152.50p 152.74p 150.51p 151.80p 165105
20/07/2012 154.00p 155.50p 152.50p 153.80p 215928
19/07/2012 155.50p 157.30p 153.10p 154.50p 198552
18/07/2012 154.50p 156.29p 153.46p 154.00p 268017
17/07/2012 153.90p 155.99p 152.30p 154.00p 224749
16/07/2012 155.00p 155.70p 152.10p 155.00p 147105
13/07/2012 152.80p 155.50p 151.17p 155.50p 190858
12/07/2012 153.70p 154.10p 151.54p 152.50p 113516
11/07/2012 153.10p 154.12p 151.08p 153.70p 278040
10/07/2012 152.10p 154.74p 151.22p 154.30p 227529
09/07/2012 152.90p 154.43p 151.10p 151.50p 186453
06/07/2012 153.40p 154.70p 151.10p 151.10p 171512
05/07/2012 151.90p 153.59p 151.50p 151.70p 208569
04/07/2012 151.40p 153.70p 150.70p 153.00p 185634
03/07/2012 153.50p 155.00p 151.66p 155.00p 346852
02/07/2012 151.10p 154.30p 149.16p 151.30p 330651
29/06/2012 149.60p 150.80p 147.20p 148.00p 299234
28/06/2012 148.60p 148.80p 146.60p 146.60p 313433
27/06/2012 145.90p 149.00p 144.21p 149.00p 153614
26/06/2012 146.10p 147.10p 145.00p 146.40p 281572
25/06/2012 147.20p 147.37p 143.50p 143.50p 127362
22/06/2012 147.70p 148.45p 145.88p 146.90p 152772
21/06/2012 149.20p 149.90p 148.00p 149.00p 69096
20/06/2012 148.30p 150.71p 147.70p 149.80p 316244
19/06/2012 146.90p 149.56p 145.12p 149.10p 203703
18/06/2012 147.60p 147.90p 144.50p 145.00p 496484
15/06/2012 146.10p 147.06p 144.71p 146.90p 699051
14/06/2012 143.80p 145.70p 143.04p 145.30p 242311
13/06/2012 144.10p 145.42p 142.70p 145.40p 392159
12/06/2012 147.10p 147.10p 143.10p 143.90p 263117
11/06/2012 150.90p 150.90p 146.00p 146.00p 289473
08/06/2012 149.50p 149.80p 146.50p 147.00p 312142
07/06/2012 145.60p 152.30p 145.40p 149.90p 218354
06/06/2012 145.40p 148.30p 142.63p 147.60p 258803
01/06/2012 144.30p 146.60p 142.50p 142.50p 401179
31/05/2012 146.20p 146.60p 144.10p 144.10p 226490
30/05/2012 146.90p 146.90p 143.70p 144.60p 235678
29/05/2012 145.30p 147.58p 145.00p 146.90p 110308
28/05/2012 147.10p 147.10p 143.70p 146.80p 292505
25/05/2012 145.90p 145.99p 143.50p 145.20p 290840
24/05/2012 142.20p 146.20p 141.81p 146.20p 194785
23/05/2012 142.60p 145.90p 140.70p 140.70p 284476
22/05/2012 144.60p 147.48p 142.50p 142.50p 385265
21/05/2012 144.00p 146.60p 144.00p 144.00p 223572
18/05/2012 145.20p 147.10p 143.57p 144.50p 456191
17/05/2012 146.10p 147.84p 143.51p 145.80p 523677
16/05/2012 146.60p 147.90p 144.00p 146.20p 237440
15/05/2012 148.70p 150.00p 146.60p 147.40p 167353
14/05/2012 148.10p 150.31p 147.34p 149.00p 300311
11/05/2012 147.30p 151.60p 146.25p 151.20p 350749
10/05/2012 147.50p 149.59p 146.10p 146.70p 278402
09/05/2012 152.30p 152.30p 145.78p 147.00p 417803
08/05/2012 151.50p 152.55p 150.10p 150.60p 377683
04/05/2012 152.10p 153.00p 150.50p 153.00p 355805
03/05/2012 152.00p 153.90p 150.80p 153.70p 163764
02/05/2012 152.50p 153.20p 151.00p 152.70p 287760
01/05/2012 149.00p 153.00p 149.00p 152.40p 206547
30/04/2012 149.20p 150.80p 148.70p 148.70p 128319
27/04/2012 149.30p 151.40p 148.50p 150.50p 134807
26/04/2012 149.20p 150.90p 148.40p 149.10p 216855
25/04/2012 150.10p 150.30p 149.00p 150.10p 268906
24/04/2012 146.00p 150.10p 146.00p 150.10p 191729
23/04/2012 148.60p 149.89p 145.70p 147.30p 362948
20/04/2012 148.50p 152.00p 148.50p 149.70p 234849
19/04/2012 149.00p 151.00p 148.80p 148.90p 371344
18/04/2012 150.10p 151.70p 148.58p 150.10p 328612
17/04/2012 147.50p 151.40p 147.50p 151.30p 349118
16/04/2012 149.40p 149.58p 147.00p 147.00p 329699
13/04/2012 150.20p 151.46p 148.80p 149.80p 228960
12/04/2012 150.00p 150.40p 149.00p 150.00p 1855039
11/04/2012 148.80p 149.99p 148.00p 148.60p 377452
10/04/2012 150.00p 150.90p 148.40p 148.40p 503879
05/04/2012 150.40p 153.00p 149.80p 150.20p 315464
04/04/2012 153.00p 154.00p 150.00p 150.30p 337925
03/04/2012 155.00p 155.20p 153.10p 153.10p 323256
02/04/2012 154.50p 155.24p 153.11p 154.10p 312670
30/03/2012 154.00p 156.00p 153.50p 154.50p 257173
29/03/2012 155.10p 156.30p 152.96p 153.10p 287046
28/03/2012 156.70p 158.20p 155.00p 156.50p 288054
27/03/2012 158.70p 158.90p 156.13p 157.90p 245380
26/03/2012 155.10p 158.80p 155.00p 156.30p 249012
23/03/2012 157.10p 157.16p 154.10p 155.00p 385689
22/03/2012 157.40p 157.54p 156.50p 157.10p 95143
21/03/2012 158.40p 159.20p 157.38p 157.80p 143181
20/03/2012 159.40p 159.40p 156.90p 157.20p 367841
19/03/2012 157.90p 160.50p 157.10p 160.40p 352856
16/03/2012 157.80p 159.10p 155.70p 157.90p 798917
15/03/2012 159.50p 159.60p 156.60p 156.60p 453144
14/03/2012 159.00p 160.00p 157.70p 159.80p 333557
13/03/2012 155.90p 158.90p 155.90p 158.90p 335557
12/03/2012 155.50p 156.50p 154.20p 156.00p 229247
09/03/2012 151.80p 154.97p 151.80p 154.50p 259201
08/03/2012 152.30p 153.50p 149.50p 152.30p 544269
07/03/2012 151.70p 152.30p 150.50p 150.50p 236547
06/03/2012 152.50p 154.00p 149.70p 150.00p 397393
05/03/2012 153.00p 154.40p 152.00p 152.30p 192606
02/03/2012 153.10p 154.00p 152.16p 154.00p 152756
01/03/2012 153.40p 154.50p 152.80p 154.00p 201071
29/02/2012 154.00p 154.59p 152.10p 152.70p 183716
28/02/2012 153.50p 154.63p 152.50p 153.00p 238605
27/02/2012 153.80p 154.70p 153.00p 153.40p 222294
24/02/2012 155.00p 155.60p 154.00p 155.50p 359558
23/02/2012 154.10p 154.50p 153.00p 154.40p 387239
22/02/2012 154.00p 154.40p 152.90p 154.20p 215070
21/02/2012 152.40p 154.00p 152.40p 153.80p 260433
20/02/2012 152.00p 154.00p 151.40p 153.90p 346854
17/02/2012 151.00p 152.11p 149.57p 151.20p 640654
16/02/2012 151.10p 151.50p 149.10p 149.10p 167421
15/02/2012 155.00p 155.00p 151.10p 151.10p 283870
14/02/2012 154.80p 154.81p 152.17p 152.40p 203900
13/02/2012 154.00p 154.40p 152.59p 154.20p 420470
10/02/2012 154.30p 156.37p 152.30p 152.30p 443294
09/02/2012 154.20p 156.50p 154.20p 155.80p 172881
08/02/2012 155.60p 156.50p 153.80p 156.00p 209765
07/02/2012 157.20p 157.20p 154.50p 155.80p 268459
06/02/2012 156.00p 158.75p 155.46p 156.60p 423266
03/02/2012 157.00p 158.80p 155.10p 158.00p 304137
02/02/2012 155.40p 157.80p 154.50p 157.00p 193672
01/02/2012 153.40p 155.90p 151.90p 155.10p 327835
31/01/2012 153.00p 154.50p 151.00p 151.10p 340199
30/01/2012 155.50p 155.50p 151.60p 152.00p 245814
27/01/2012 153.20p 154.30p 151.60p 154.30p 294246
26/01/2012 151.70p 154.30p 151.70p 152.70p 227114
25/01/2012 153.20p 154.00p 151.50p 152.70p 249016
24/01/2012 153.60p 155.10p 152.35p 152.80p 327895
23/01/2012 152.70p 156.30p 150.10p 154.60p 339597
20/01/2012 153.60p 153.65p 150.30p 152.10p 218720
19/01/2012 147.00p 154.00p 145.60p 153.60p 381461
18/01/2012 144.40p 147.60p 144.40p 147.60p 186586
17/01/2012 145.40p 147.40p 144.10p 145.40p 220910
16/01/2012 144.10p 145.00p 142.10p 145.00p 157392
13/01/2012 144.00p 146.10p 142.50p 143.50p 215653
12/01/2012 140.60p 144.80p 140.60p 144.80p 294742
11/01/2012 140.00p 142.40p 140.00p 142.40p 290356
10/01/2012 138.30p 141.00p 137.16p 140.80p 279662
09/01/2012 137.60p 138.70p 136.50p 137.60p 288235
06/01/2012 138.30p 139.20p 136.63p 138.30p 169290
05/01/2012 137.80p 140.00p 137.40p 138.50p 402950
04/01/2012 142.00p 143.60p 138.00p 138.00p 111438
03/01/2012 139.00p 143.00p 138.80p 143.00p 364122
30/12/2011 138.30p 139.90p 137.90p 137.90p 748801
29/12/2011 138.30p 140.00p 137.39p 138.70p 180402
28/12/2011 140.10p 140.60p 137.60p 137.60p 109207
23/12/2011 139.10p 139.80p 137.67p 138.70p 80261
22/12/2011 139.70p 140.20p 137.72p 137.90p 326434
21/12/2011 140.20p 141.40p 136.20p 136.20p 390138
20/12/2011 138.20p 139.50p 136.40p 139.00p 325335
19/12/2011 139.00p 139.20p 136.55p 137.20p 249992
16/12/2011 140.50p 140.50p 137.70p 139.80p 276125
15/12/2011 138.90p 140.10p 138.00p 139.50p 368671
14/12/2011 147.00p 147.92p 138.60p 138.90p 233664
13/12/2011 149.90p 149.90p 146.30p 146.30p 142459
12/12/2011 148.20p 150.40p 147.00p 147.00p 164893
09/12/2011 150.80p 151.20p 149.10p 150.40p 165160
08/12/2011 154.90p 154.90p 150.10p 150.10p 358135
07/12/2011 154.90p 155.00p 152.70p 153.10p 232488
06/12/2011 155.60p 156.50p 153.43p 156.50p 288769
05/12/2011 154.20p 156.50p 153.53p 155.90p 202683
02/12/2011 153.80p 155.90p 153.10p 155.90p 317294
01/12/2011 152.00p 154.00p 149.10p 152.70p 380118
30/11/2011 143.20p 152.50p 143.20p 152.50p 335831
29/11/2011 145.30p 146.10p 143.56p 145.00p 432076
28/11/2011 144.30p 145.90p 142.11p 144.70p 366237
25/11/2011 146.10p 147.10p 140.50p 140.50p 515868
24/11/2011 147.50p 148.10p 145.00p 145.00p 143052
23/11/2011 149.10p 149.70p 146.20p 146.20p 301804
22/11/2011 152.20p 152.50p 149.00p 149.90p 274096
21/11/2011 154.60p 154.95p 149.00p 149.00p 291369
18/11/2011 155.80p 157.80p 154.60p 155.20p 218351
17/11/2011 159.00p 159.00p 156.00p 157.00p 567476
16/11/2011 161.00p 162.10p 158.60p 159.00p 114335
15/11/2011 161.00p 163.50p 160.00p 160.00p 289808
14/11/2011 164.00p 165.00p 161.55p 162.10p 200519
11/11/2011 161.70p 163.50p 160.57p 163.20p 216497
10/11/2011 160.00p 163.00p 159.00p 161.60p 285602
09/11/2011 165.00p 166.00p 162.00p 162.80p 206592
08/11/2011 163.10p 165.50p 163.10p 164.70p 332889
07/11/2011 165.90p 166.00p 163.40p 165.00p 184386

*Close Price adjusted for both dividends and splits