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
29/01/2018 397.00p 397.00p 392.00p 392.00p 448452
26/01/2018 395.50p 396.66p 393.43p 396.00p 292858
25/01/2018 400.00p 400.00p 393.00p 394.50p 295987
24/01/2018 396.00p 399.50p 394.00p 395.00p 301323
23/01/2018 397.00p 402.00p 397.00p 399.00p 333406
22/01/2018 398.50p 400.00p 394.50p 398.00p 379972
19/01/2018 398.00p 398.38p 394.00p 395.50p 211734
18/01/2018 399.50p 401.00p 395.00p 395.00p 265815
17/01/2018 398.50p 399.94p 395.35p 399.50p 304834
16/01/2018 397.00p 398.50p 394.00p 398.50p 423550
15/01/2018 399.00p 402.83p 394.00p 394.00p 449684
12/01/2018 402.50p 405.50p 399.45p 400.00p 418536
11/01/2018 406.50p 406.50p 401.50p 401.50p 288958
10/01/2018 401.00p 405.31p 401.00p 402.50p 381051
09/01/2018 403.00p 406.00p 400.95p 404.00p 289802
08/01/2018 405.00p 405.75p 399.50p 403.00p 355899
05/01/2018 403.00p 405.00p 400.44p 405.00p 256712
04/01/2018 399.00p 404.36p 397.51p 401.50p 783598
03/01/2018 394.50p 399.50p 394.18p 396.50p 306051
02/01/2018 397.00p 400.00p 393.42p 395.00p 298675
29/12/2017 398.10p 400.00p 395.00p 397.60p 94409
28/12/2017 394.70p 397.80p 394.17p 397.50p 171269
27/12/2017 392.00p 394.80p 390.45p 394.80p 148304
22/12/2017 392.90p 392.90p 388.68p 392.50p 156971
21/12/2017 388.50p 391.50p 387.22p 389.90p 259263
20/12/2017 388.00p 389.00p 385.20p 389.00p 310468
19/12/2017 385.50p 388.00p 384.00p 386.50p 358501
18/12/2017 371.50p 387.80p 371.50p 382.60p 338555
15/12/2017 372.50p 375.00p 367.40p 375.00p 343824
14/12/2017 371.80p 371.80p 367.00p 367.00p 244837
13/12/2017 373.70p 373.70p 368.00p 368.50p 443874
12/12/2017 376.30p 376.30p 369.70p 370.50p 323108
11/12/2017 374.50p 376.80p 371.00p 374.90p 209432
08/12/2017 370.10p 373.70p 369.76p 372.90p 311771
07/12/2017 372.20p 372.80p 369.50p 369.50p 365604
06/12/2017 372.10p 373.80p 369.40p 371.70p 250940
05/12/2017 373.00p 374.30p 369.60p 370.20p 417603
04/12/2017 373.80p 377.35p 371.20p 371.20p 258846
01/12/2017 377.00p 377.00p 372.00p 372.50p 246926
30/11/2017 378.90p 378.90p 374.00p 374.70p 198237
29/11/2017 383.40p 383.90p 378.70p 380.00p 261999
28/11/2017 382.00p 383.90p 381.11p 383.90p 274376
27/11/2017 379.70p 382.14p 379.36p 381.00p 307881
24/11/2017 381.00p 381.00p 376.10p 377.10p 152520
23/11/2017 377.90p 380.35p 375.00p 380.30p 177284
22/11/2017 380.40p 380.96p 376.10p 378.30p 254630
21/11/2017 379.90p 379.90p 377.86p 379.60p 169286
20/11/2017 375.50p 379.49p 378.00p 378.20p 208890
17/11/2017 378.90p 379.55p 374.90p 376.30p 309445
16/11/2017 377.10p 379.00p 374.82p 376.90p 263464
15/11/2017 380.00p 380.00p 373.00p 375.30p 285218
14/11/2017 376.70p 380.40p 374.02p 376.60p 386266
13/11/2017 377.00p 378.88p 375.70p 375.70p 291555
10/11/2017 379.40p 380.04p 375.00p 375.00p 380368
09/11/2017 382.00p 384.00p 378.00p 378.00p 314951
08/11/2017 380.00p 383.70p 380.00p 380.20p 366068
07/11/2017 380.00p 383.97p 377.96p 380.30p 427553
06/11/2017 382.00p 383.99p 378.26p 383.30p 312581
03/11/2017 376.20p 382.01p 375.61p 381.90p 390168
02/11/2017 371.50p 378.60p 369.60p 375.80p 392678
01/11/2017 368.50p 371.00p 367.30p 370.00p 454702
31/10/2017 370.60p 371.39p 368.10p 368.50p 312235
30/10/2017 369.90p 373.00p 368.55p 370.20p 258312
27/10/2017 369.00p 369.90p 368.00p 369.10p 336148
26/10/2017 372.40p 372.99p 368.10p 368.50p 306206
25/10/2017 375.00p 375.00p 367.44p 369.10p 375151
24/10/2017 373.60p 374.67p 371.00p 372.20p 230709
23/10/2017 375.30p 377.51p 370.96p 372.30p 488769
20/10/2017 375.10p 378.00p 375.10p 377.80p 315830
19/10/2017 377.00p 377.00p 372.10p 376.50p 265573
18/10/2017 376.00p 377.21p 373.48p 375.50p 242119
17/10/2017 372.50p 375.58p 372.10p 373.10p 610570
16/10/2017 375.00p 375.67p 372.50p 373.00p 314814
13/10/2017 374.90p 376.90p 371.60p 373.90p 302524
12/10/2017 372.30p 376.00p 372.30p 376.00p 54626
11/10/2017 368.50p 373.50p 367.00p 373.50p 81577
10/10/2017 366.50p 370.00p 366.50p 369.60p 52237
09/10/2017 369.40p 370.40p 366.50p 368.70p 52322
06/10/2017 368.00p 371.50p 365.00p 369.70p 75746
05/10/2017 364.00p 367.50p 362.50p 366.80p 82509
04/10/2017 362.30p 363.80p 361.50p 363.80p 43978
03/10/2017 364.00p 364.00p 361.50p 362.50p 76596
02/10/2017 361.50p 363.70p 361.50p 363.40p 64125
29/09/2017 363.10p 364.60p 357.60p 362.90p 276327
28/09/2017 369.00p 369.00p 364.00p 364.00p 19761
27/09/2017 368.00p 368.00p 364.60p 366.40p 25197
26/09/2017 364.60p 367.80p 364.60p 365.90p 193673
25/09/2017 368.00p 368.00p 365.10p 367.10p 31802
22/09/2017 367.00p 367.90p 365.00p 366.20p 105347
21/09/2017 373.20p 373.20p 363.40p 365.40p 135910
20/09/2017 375.00p 375.00p 370.50p 370.70p 49369
19/09/2017 371.60p 372.80p 370.60p 370.90p 53328
18/09/2017 371.80p 372.30p 371.30p 371.30p 220378
15/09/2017 378.00p 378.00p 371.50p 371.60p 329708
14/09/2017 377.00p 379.90p 375.00p 375.00p 437859
13/09/2017 377.00p 377.20p 375.30p 375.40p 114126
12/09/2017 379.50p 379.80p 375.30p 375.30p 139715
11/09/2017 375.00p 380.00p 375.00p 376.50p 126513
08/09/2017 371.30p 374.00p 371.30p 374.00p 39296
07/09/2017 367.50p 373.50p 367.50p 373.50p 81163
06/09/2017 366.00p 373.00p 366.00p 373.00p 82740
05/09/2017 367.00p 371.00p 367.00p 369.00p 104107
04/09/2017 368.90p 369.00p 368.00p 368.50p 110506
01/09/2017 365.00p 368.80p 364.10p 368.30p 116757
31/08/2017 365.80p 368.90p 364.80p 367.00p 64360
30/08/2017 367.90p 367.90p 363.00p 365.80p 102725
29/08/2017 367.00p 367.70p 364.50p 364.50p 82779
25/08/2017 364.50p 369.50p 364.50p 366.80p 117405
24/08/2017 366.90p 368.20p 366.10p 367.20p 6496
23/08/2017 364.00p 367.60p 364.00p 364.00p 109902
22/08/2017 368.50p 368.80p 364.40p 364.40p 113432
21/08/2017 368.00p 368.00p 364.00p 364.90p 16899
18/08/2017 363.50p 367.40p 363.50p 366.00p 38578
17/08/2017 366.90p 369.00p 365.80p 368.10p 88437
16/08/2017 365.00p 368.30p 365.00p 368.00p 92853
15/08/2017 366.00p 366.90p 364.60p 366.90p 39522
14/08/2017 366.00p 366.00p 363.30p 366.00p 134259
11/08/2017 361.80p 364.40p 360.70p 362.90p 131379
10/08/2017 361.00p 365.00p 360.60p 361.20p 106919
09/08/2017 360.00p 364.80p 359.10p 363.00p 222465
08/08/2017 362.50p 363.10p 360.00p 360.50p 67661
07/08/2017 361.60p 363.00p 359.00p 362.30p 167536
04/08/2017 353.10p 363.50p 353.10p 359.50p 132433
03/08/2017 351.50p 357.60p 351.50p 357.40p 89640
02/08/2017 355.80p 355.80p 352.20p 352.20p 264736
01/08/2017 352.40p 356.00p 352.00p 353.30p 138534
31/07/2017 353.40p 355.00p 351.50p 351.50p 149552
28/07/2017 352.00p 353.40p 350.00p 352.70p 113760
27/07/2017 350.00p 352.80p 350.00p 352.60p 111173
26/07/2017 351.90p 353.00p 349.30p 349.30p 207952
25/07/2017 350.90p 352.30p 348.60p 350.10p 42484
24/07/2017 354.00p 354.00p 348.50p 349.50p 291203
21/07/2017 351.00p 353.80p 350.00p 352.50p 203976
20/07/2017 352.00p 352.00p 348.00p 349.70p 42545
19/07/2017 350.00p 351.60p 349.30p 350.30p 30532
18/07/2017 348.00p 350.90p 346.90p 349.50p 72896
17/07/2017 344.00p 348.70p 343.80p 347.20p 155008
14/07/2017 338.20p 344.00p 338.10p 344.00p 51481
13/07/2017 337.50p 342.50p 337.50p 341.70p 270479
12/07/2017 340.90p 340.90p 337.90p 338.50p 210492
11/07/2017 343.00p 344.20p 338.20p 339.40p 187440
10/07/2017 343.00p 344.20p 342.00p 343.50p 143005
07/07/2017 346.90p 346.90p 345.30p 346.00p 39711
06/07/2017 341.60p 347.90p 341.60p 345.00p 92510
05/07/2017 338.00p 343.40p 338.00p 342.30p 129205
04/07/2017 341.90p 342.40p 338.10p 341.00p 42594
03/07/2017 338.50p 343.30p 338.50p 340.50p 111937
30/06/2017 342.70p 344.00p 338.50p 340.20p 152581
29/06/2017 343.10p 347.80p 341.40p 341.40p 143643
28/06/2017 344.50p 347.50p 343.00p 345.70p 77016
27/06/2017 343.40p 347.50p 343.00p 347.00p 211268
26/06/2017 344.60p 346.00p 342.50p 342.50p 80906
23/06/2017 341.90p 345.00p 340.10p 342.00p 66408
22/06/2017 341.70p 346.00p 340.30p 340.50p 79412
21/06/2017 351.00p 351.00p 346.70p 346.70p 143609
20/06/2017 351.00p 351.00p 346.70p 350.90p 122129
19/06/2017 350.90p 350.90p 347.20p 350.00p 63783
16/06/2017 349.10p 351.00p 346.10p 349.50p 928117
15/06/2017 353.50p 353.50p 345.50p 347.30p 680892
14/06/2017 353.50p 354.40p 349.50p 349.50p 972017
13/06/2017 349.50p 353.50p 349.10p 350.00p 437314
12/06/2017 354.50p 355.40p 350.10p 350.10p 562854
09/06/2017 353.00p 355.70p 350.50p 355.10p 461855
08/06/2017 355.00p 355.92p 351.90p 351.90p 501156
07/06/2017 353.00p 355.50p 350.50p 354.00p 399669
06/06/2017 351.00p 354.71p 350.50p 350.50p 567373
05/06/2017 353.30p 355.50p 350.14p 353.10p 534386
02/06/2017 351.60p 353.27p 349.50p 352.60p 421071
01/06/2017 350.00p 351.40p 348.00p 349.20p 471278
31/05/2017 349.60p 352.10p 348.04p 349.10p 537252
30/05/2017 347.50p 350.99p 347.20p 347.20p 382248
26/05/2017 345.50p 351.30p 345.50p 350.50p 430448
25/05/2017 343.50p 348.00p 343.50p 347.20p 444045
24/05/2017 343.50p 348.00p 343.50p 345.00p 348719
23/05/2017 343.60p 347.85p 343.60p 347.80p 371423
22/05/2017 339.00p 347.60p 337.60p 347.60p 792486
19/05/2017 336.00p 338.80p 334.79p 338.10p 359437
18/05/2017 331.00p 335.30p 331.00p 334.10p 395162
17/05/2017 333.90p 335.03p 331.00p 332.00p 317543
16/05/2017 331.60p 334.56p 331.60p 333.50p 755980
15/05/2017 335.50p 335.50p 331.50p 331.50p 488495
12/05/2017 335.50p 335.50p 332.02p 332.90p 500499
11/05/2017 335.50p 336.05p 332.00p 333.10p 571843
10/05/2017 333.30p 334.70p 332.24p 333.40p 686333
09/05/2017 333.60p 334.60p 331.60p 332.40p 610316
08/05/2017 331.60p 335.30p 331.60p 332.90p 444690
05/05/2017 335.00p 335.00p 332.15p 333.00p 354995
04/05/2017 333.00p 334.86p 331.60p 333.50p 462953
03/05/2017 331.60p 333.70p 331.30p 332.70p 565584
02/05/2017 331.50p 332.75p 330.20p 332.50p 486892
28/04/2017 331.10p 333.50p 330.25p 332.10p 518743
27/04/2017 331.90p 332.93p 330.27p 332.70p 289046
26/04/2017 331.90p 335.00p 330.00p 332.00p 416172
25/04/2017 333.00p 333.00p 330.00p 331.50p 586206
24/04/2017 329.00p 333.00p 327.42p 331.90p 855045
21/04/2017 325.60p 328.60p 325.00p 328.00p 366777
20/04/2017 328.00p 328.08p 325.27p 325.50p 492294
19/04/2017 322.00p 327.40p 322.00p 327.30p 714898
18/04/2017 325.00p 328.54p 321.20p 324.50p 713277
13/04/2017 326.20p 326.81p 323.00p 324.20p 469766

*Close Price adjusted for both dividends and splits