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
01/05/2013 196.50p 196.67p 194.25p 195.20p 698217
30/04/2013 195.20p 196.50p 194.39p 196.50p 611784
29/04/2013 194.40p 195.50p 191.86p 194.80p 642176
26/04/2013 192.60p 194.34p 192.04p 194.00p 268160
25/04/2013 193.00p 194.00p 191.80p 193.90p 352261
24/04/2013 190.90p 192.60p 189.41p 192.60p 304956
23/04/2013 189.90p 191.40p 188.75p 191.00p 653209
22/04/2013 189.90p 190.50p 187.60p 189.20p 360954
19/04/2013 189.20p 190.40p 187.93p 189.00p 429742
18/04/2013 186.00p 189.12p 186.00p 188.10p 741421
17/04/2013 188.50p 188.52p 186.20p 186.20p 351581
16/04/2013 185.50p 188.20p 185.50p 187.80p 622985
15/04/2013 188.50p 188.50p 185.50p 186.70p 472979
12/04/2013 188.00p 188.62p 186.50p 188.00p 1019243
11/04/2013 186.00p 188.00p 185.50p 187.00p 799205
10/04/2013 182.90p 186.00p 181.60p 185.50p 514011
09/04/2013 181.60p 183.00p 179.13p 183.00p 414110
08/04/2013 181.60p 182.24p 178.80p 179.80p 481352
05/04/2013 184.00p 184.00p 180.50p 181.40p 427671
04/04/2013 184.50p 185.17p 182.00p 182.50p 521563
03/04/2013 186.40p 186.55p 184.00p 184.50p 452940
02/04/2013 185.10p 187.50p 184.49p 186.50p 483788
28/03/2013 185.90p 186.30p 184.17p 186.30p 438550
27/03/2013 186.90p 186.90p 183.50p 183.50p 337980
26/03/2013 186.90p 187.00p 185.00p 186.90p 409397
25/03/2013 189.00p 189.00p 185.00p 185.00p 401598
22/03/2013 186.10p 188.40p 186.00p 187.60p 383742
21/03/2013 188.20p 189.72p 186.00p 186.10p 421951
20/03/2013 189.80p 190.00p 187.90p 187.90p 333238
19/03/2013 189.40p 189.50p 188.22p 189.50p 367285
18/03/2013 188.80p 189.50p 186.02p 189.50p 614654
15/03/2013 189.90p 189.90p 188.02p 189.80p 465440
14/03/2013 189.40p 189.40p 187.00p 188.90p 467367
13/03/2013 191.40p 191.40p 187.00p 187.00p 501351
12/03/2013 190.00p 191.20p 189.00p 189.00p 461485
11/03/2013 187.00p 191.50p 187.00p 191.20p 372554
08/03/2013 188.50p 189.50p 187.17p 188.70p 462773
07/03/2013 186.00p 188.00p 186.00p 187.40p 385516
06/03/2013 186.50p 187.90p 185.46p 187.50p 514516
05/03/2013 186.10p 186.50p 184.96p 185.50p 477211
04/03/2013 186.70p 186.70p 184.80p 186.30p 284251
01/03/2013 186.20p 187.00p 184.50p 187.00p 379825
28/02/2013 187.00p 187.00p 185.00p 186.00p 461336
27/02/2013 185.00p 186.80p 183.50p 186.50p 285986
26/02/2013 186.30p 187.15p 183.50p 183.50p 402170
25/02/2013 186.50p 188.80p 185.95p 187.00p 407862
22/02/2013 187.00p 188.30p 185.50p 186.60p 355491
21/02/2013 188.00p 189.70p 185.65p 187.00p 454158
20/02/2013 185.50p 189.70p 185.50p 189.70p 270267
19/02/2013 184.30p 187.50p 183.40p 186.20p 384870
18/02/2013 183.00p 184.20p 182.58p 184.10p 347085
15/02/2013 179.90p 183.00p 178.81p 183.00p 463405
14/02/2013 177.80p 180.20p 177.80p 180.00p 365457
13/02/2013 178.40p 180.20p 175.53p 179.80p 872457
12/02/2013 176.10p 178.40p 176.10p 178.00p 358249
11/02/2013 176.30p 178.60p 176.30p 178.40p 280949
08/02/2013 176.30p 178.30p 176.28p 178.00p 200505
07/02/2013 177.40p 177.80p 176.60p 177.00p 376450
06/02/2013 176.70p 178.00p 176.18p 177.00p 717462
05/02/2013 176.10p 177.50p 175.11p 177.50p 296702
04/02/2013 176.70p 178.00p 176.00p 176.00p 395100
01/02/2013 177.60p 178.20p 176.24p 178.00p 878824
31/01/2013 176.50p 177.20p 176.00p 176.40p 394994
30/01/2013 177.70p 179.08p 177.00p 177.20p 441757
29/01/2013 178.00p 178.10p 177.00p 177.20p 215307
28/01/2013 178.60p 178.60p 176.80p 177.40p 456530
25/01/2013 178.00p 178.36p 177.05p 177.50p 304638
24/01/2013 176.00p 178.50p 176.00p 177.00p 204861
23/01/2013 176.90p 178.10p 176.14p 177.40p 386067
22/01/2013 177.40p 177.66p 176.20p 177.50p 265703
21/01/2013 177.80p 177.80p 176.00p 177.60p 366318
18/01/2013 177.50p 178.20p 175.10p 178.00p 451795
17/01/2013 175.30p 178.00p 175.12p 178.00p 353396
16/01/2013 175.20p 176.44p 175.20p 175.50p 347948
15/01/2013 175.40p 176.80p 174.01p 176.80p 1085141
14/01/2013 175.50p 176.58p 174.10p 174.20p 587601
11/01/2013 174.40p 175.76p 174.00p 174.10p 306210
10/01/2013 174.00p 175.87p 173.50p 173.50p 359572
09/01/2013 174.30p 174.69p 173.80p 174.50p 141338
08/01/2013 174.50p 174.50p 173.80p 174.50p 371794
07/01/2013 174.80p 174.90p 173.50p 174.50p 347167
04/01/2013 173.70p 175.00p 173.00p 175.00p 172184
03/01/2013 174.70p 175.38p 173.50p 173.70p 249272
02/01/2013 174.00p 175.50p 174.00p 174.00p 632550
31/12/2012 172.60p 173.50p 172.60p 173.00p 170743
28/12/2012 173.00p 173.50p 172.10p 173.00p 417043
27/12/2012 173.00p 173.40p 171.78p 173.20p 191497
24/12/2012 171.40p 173.00p 171.10p 172.60p 192647
21/12/2012 171.60p 171.80p 170.60p 171.40p 553309
20/12/2012 171.00p 172.00p 170.80p 171.60p 490765
19/12/2012 171.20p 172.00p 170.80p 171.20p 411165
18/12/2012 171.50p 171.50p 170.70p 171.40p 365412
17/12/2012 171.00p 171.00p 170.30p 170.30p 369156
14/12/2012 170.10p 171.00p 169.93p 171.00p 387923
13/12/2012 169.20p 170.70p 169.20p 169.60p 191049
12/12/2012 170.10p 170.20p 169.00p 170.00p 194331
11/12/2012 170.00p 170.00p 168.50p 169.20p 137075
10/12/2012 169.90p 170.20p 168.28p 170.10p 153981
07/12/2012 168.30p 170.20p 168.10p 170.10p 167244
06/12/2012 169.00p 170.00p 168.00p 168.00p 417455
05/12/2012 168.10p 170.20p 168.03p 170.20p 316397
04/12/2012 167.50p 170.50p 167.50p 169.70p 899940
03/12/2012 166.60p 168.00p 166.41p 168.00p 360937
30/11/2012 164.70p 166.60p 164.10p 166.40p 465105
29/11/2012 164.90p 164.90p 162.60p 164.50p 253416
28/11/2012 163.20p 164.00p 162.13p 164.00p 202024
27/11/2012 162.00p 163.16p 161.80p 162.70p 180823
26/11/2012 162.70p 163.00p 161.60p 163.00p 332425
23/11/2012 161.40p 163.00p 160.01p 163.00p 385004
22/11/2012 160.00p 161.50p 159.55p 160.00p 325235
21/11/2012 158.00p 160.00p 158.00p 160.00p 202405
20/11/2012 159.30p 160.00p 158.30p 159.50p 255626
19/11/2012 159.30p 159.80p 157.60p 159.00p 155468
16/11/2012 159.70p 159.80p 157.50p 157.50p 194269
15/11/2012 161.00p 161.50p 159.30p 159.70p 228398
14/11/2012 162.80p 163.50p 161.50p 161.50p 237421
13/11/2012 164.80p 164.80p 162.01p 162.60p 359412
12/11/2012 165.60p 166.00p 164.00p 164.00p 129333
09/11/2012 166.10p 166.80p 164.10p 164.10p 156878
08/11/2012 167.00p 167.00p 165.60p 165.60p 301869
07/11/2012 166.50p 168.60p 165.80p 166.00p 226792
06/11/2012 166.30p 168.21p 165.86p 167.00p 127525
05/11/2012 166.40p 167.50p 165.50p 165.70p 219198
02/11/2012 167.90p 167.90p 166.31p 166.90p 274317
01/11/2012 168.30p 168.30p 165.40p 167.40p 342851
31/10/2012 166.50p 168.00p 164.10p 166.80p 291284
30/10/2012 167.30p 168.50p 166.00p 168.00p 121517
29/10/2012 166.10p 167.45p 165.00p 166.60p 142950
26/10/2012 168.40p 168.40p 166.30p 167.30p 125053
25/10/2012 166.40p 168.70p 163.55p 168.40p 396224
24/10/2012 164.50p 167.50p 163.50p 167.00p 662946
23/10/2012 165.60p 166.10p 163.00p 164.00p 207715
22/10/2012 167.50p 167.60p 165.00p 165.00p 200683
19/10/2012 168.50p 168.50p 165.82p 167.80p 600192
18/10/2012 168.50p 168.50p 167.00p 167.60p 254199
17/10/2012 166.00p 168.00p 165.06p 167.80p 540955
16/10/2012 165.00p 166.80p 164.35p 166.70p 379155
15/10/2012 163.90p 164.94p 163.20p 164.80p 748776
12/10/2012 162.80p 163.80p 162.50p 163.70p 470063
11/10/2012 162.90p 163.45p 161.80p 163.20p 483744
10/10/2012 162.00p 162.77p 160.75p 161.50p 384213
09/10/2012 161.00p 162.02p 160.10p 161.50p 183654
08/10/2012 160.30p 161.80p 159.59p 161.80p 156702
05/10/2012 159.50p 162.00p 159.50p 161.60p 213505
04/10/2012 160.30p 161.70p 159.78p 160.00p 218836
03/10/2012 159.70p 162.00p 159.70p 160.50p 288602
02/10/2012 160.40p 161.60p 160.11p 160.40p 111663
01/10/2012 160.40p 161.35p 159.50p 160.50p 441759
28/09/2012 160.50p 160.70p 159.32p 159.90p 411365
27/09/2012 160.50p 161.00p 159.94p 160.50p 274809
26/09/2012 162.60p 163.40p 160.00p 160.20p 722515
25/09/2012 163.20p 164.60p 162.75p 164.60p 377326
24/09/2012 163.70p 165.00p 163.00p 163.10p 202181
21/09/2012 164.50p 165.60p 163.30p 165.50p 489523
20/09/2012 165.20p 167.79p 163.00p 163.00p 378674
19/09/2012 166.40p 166.40p 164.93p 166.30p 337748
18/09/2012 165.00p 166.26p 164.30p 166.00p 261041
17/09/2012 166.00p 167.00p 164.56p 166.90p 205758
14/09/2012 163.00p 167.60p 162.00p 167.60p 415907
13/09/2012 160.50p 162.50p 160.20p 162.50p 472690
12/09/2012 160.00p 160.89p 160.00p 160.50p 158833
11/09/2012 160.80p 160.80p 159.06p 159.50p 405733
10/09/2012 160.10p 161.50p 159.08p 159.20p 252578
07/09/2012 158.50p 161.50p 158.50p 160.80p 205269
06/09/2012 158.50p 160.30p 157.41p 160.00p 298899
05/09/2012 157.90p 159.63p 157.30p 157.30p 155858
04/09/2012 158.70p 159.80p 157.40p 158.50p 123793
03/09/2012 160.00p 160.00p 158.12p 158.20p 158035
31/08/2012 158.50p 160.00p 157.70p 159.90p 226364
30/08/2012 160.00p 160.00p 157.70p 158.50p 284916
29/08/2012 159.50p 161.35p 159.50p 160.20p 134480
28/08/2012 161.00p 162.00p 159.35p 159.50p 210121
24/08/2012 163.20p 163.50p 160.10p 161.00p 207486
23/08/2012 161.90p 163.10p 161.50p 161.50p 175350
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

*Close Price adjusted for both dividends and splits