TR Property Inv Trust
(TRY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/04/2025
|
281.00p
|
291.00p
|
280.50p
|
286.00p
|
920,113
|
|
07/04/2025
|
285.00p
|
293.46p
|
273.70p
|
282.50p
|
1,441,063
|
|
04/04/2025
|
304.00p
|
305.28p
|
290.00p
|
290.50p
|
1,144,516
|
|
03/04/2025
|
293.50p
|
304.00p
|
293.00p
|
304.00p
|
1,149,156
|
|
02/04/2025
|
294.00p
|
297.98p
|
294.00p
|
296.00p
|
685,579
|
|
01/04/2025
|
295.50p
|
299.00p
|
295.00p
|
298.00p
|
848,328
|
|
31/03/2025
|
293.00p
|
298.15p
|
291.50p
|
294.00p
|
1,017,322
|
|
28/03/2025
|
293.00p
|
298.38p
|
293.00p
|
297.50p
|
901,714
|
|
27/03/2025
|
292.50p
|
297.72p
|
291.00p
|
293.50p
|
557,038
|
|
26/03/2025
|
290.50p
|
297.50p
|
290.50p
|
293.50p
|
615,224
|
|
25/03/2025
|
290.00p
|
294.50p
|
290.00p
|
292.00p
|
1,114,717
|
|
24/03/2025
|
297.50p
|
299.00p
|
290.00p
|
291.50p
|
667,016
|
|
21/03/2025
|
294.00p
|
297.00p
|
293.50p
|
295.00p
|
1,218,493
|
|
20/03/2025
|
292.00p
|
298.50p
|
292.00p
|
295.50p
|
1,042,800
|
|
19/03/2025
|
295.00p
|
298.50p
|
294.14p
|
295.00p
|
833,298
|
|
18/03/2025
|
294.50p
|
299.50p
|
294.00p
|
295.00p
|
1,921,340
|
|
17/03/2025
|
298.00p
|
299.50p
|
293.04p
|
297.00p
|
462,179
|
|
14/03/2025
|
292.00p
|
298.50p
|
292.00p
|
296.00p
|
407,569
|
|
13/03/2025
|
297.50p
|
298.00p
|
293.00p
|
293.00p
|
567,871
|
|
12/03/2025
|
297.50p
|
301.21p
|
295.00p
|
295.00p
|
1,136,242
|
|
11/03/2025
|
298.00p
|
299.00p
|
292.50p
|
295.00p
|
721,333
|
|
10/03/2025
|
297.00p
|
298.50p
|
293.00p
|
294.50p
|
571,392
|
|
07/03/2025
|
286.50p
|
295.56p
|
286.50p
|
294.50p
|
702,177
|
|
06/03/2025
|
297.50p
|
298.00p
|
286.00p
|
289.50p
|
665,948
|
|
05/03/2025
|
301.00p
|
305.50p
|
295.50p
|
295.50p
|
558,951
|
|
04/03/2025
|
299.00p
|
302.50p
|
298.67p
|
299.50p
|
681,638
|
|
03/03/2025
|
304.00p
|
305.80p
|
297.50p
|
301.00p
|
1,662,516
|
|
28/02/2025
|
301.00p
|
305.50p
|
300.50p
|
301.00p
|
656,046
|
|
27/02/2025
|
302.00p
|
307.00p
|
302.00p
|
304.50p
|
488,465
|
|
26/02/2025
|
301.00p
|
308.50p
|
301.00p
|
304.00p
|
441,144
|
|
25/02/2025
|
308.50p
|
308.50p
|
301.33p
|
302.50p
|
541,587
|
|
24/02/2025
|
302.50p
|
308.00p
|
301.50p
|
301.50p
|
705,288
|
|
21/02/2025
|
301.50p
|
308.00p
|
301.50p
|
302.50p
|
375,804
|
|
20/02/2025
|
300.50p
|
307.00p
|
300.50p
|
302.50p
|
658,275
|
|
19/02/2025
|
305.50p
|
310.50p
|
301.24p
|
303.50p
|
575,430
|
|
18/02/2025
|
309.50p
|
309.50p
|
303.60p
|
307.00p
|
448,807
|
|
17/02/2025
|
310.00p
|
312.33p
|
306.28p
|
307.00p
|
520,829
|
|
14/02/2025
|
310.50p
|
314.00p
|
308.00p
|
310.00p
|
895,991
|
|
13/02/2025
|
307.00p
|
314.50p
|
307.00p
|
309.00p
|
478,429
|
|
12/02/2025
|
308.50p
|
314.57p
|
308.00p
|
308.00p
|
558,067
|
|
11/02/2025
|
312.00p
|
314.00p
|
310.00p
|
310.50p
|
399,350
|
|
10/02/2025
|
312.50p
|
314.00p
|
306.00p
|
313.00p
|
698,054
|
|
07/02/2025
|
306.00p
|
312.50p
|
306.00p
|
307.50p
|
650,490
|
|
06/02/2025
|
308.00p
|
312.95p
|
306.00p
|
306.50p
|
986,206
|
|
05/02/2025
|
298.00p
|
307.00p
|
298.00p
|
300.00p
|
524,366
|
|
04/02/2025
|
304.50p
|
306.00p
|
299.00p
|
302.00p
|
484,080
|
|
03/02/2025
|
299.50p
|
303.50p
|
297.39p
|
302.00p
|
1,352,429
|
|
31/01/2025
|
303.00p
|
306.50p
|
301.40p
|
306.50p
|
550,480
|
|
30/01/2025
|
302.00p
|
305.50p
|
301.39p
|
304.50p
|
596,723
|
|
29/01/2025
|
301.00p
|
303.50p
|
296.90p
|
301.00p
|
420,471
|
|
28/01/2025
|
299.50p
|
303.50p
|
295.84p
|
303.00p
|
488,427
|
|
27/01/2025
|
295.00p
|
301.50p
|
293.50p
|
299.00p
|
578,014
|
|
24/01/2025
|
300.50p
|
303.50p
|
296.50p
|
297.00p
|
1,293,759
|
|
23/01/2025
|
302.00p
|
302.00p
|
297.00p
|
297.00p
|
647,064
|
|
22/01/2025
|
302.50p
|
305.00p
|
297.40p
|
298.00p
|
716,538
|
|
21/01/2025
|
302.00p
|
307.50p
|
299.50p
|
300.50p
|
557,279
|
|
20/01/2025
|
309.50p
|
314.50p
|
301.00p
|
302.00p
|
960,961
|
|
17/01/2025
|
306.00p
|
315.00p
|
306.00p
|
312.00p
|
752,050
|
|
16/01/2025
|
311.00p
|
313.00p
|
308.00p
|
312.00p
|
919,178
|
|
15/01/2025
|
297.00p
|
312.00p
|
295.26p
|
312.00p
|
805,638
|
|
14/01/2025
|
288.00p
|
297.50p
|
288.00p
|
296.50p
|
776,003
|
|
13/01/2025
|
288.50p
|
293.50p
|
287.97p
|
289.00p
|
1,035,984
|
|
10/01/2025
|
297.00p
|
299.00p
|
288.47p
|
289.50p
|
911,955
|
|
09/01/2025
|
296.50p
|
300.20p
|
295.00p
|
296.00p
|
986,982
|
|
08/01/2025
|
307.00p
|
312.00p
|
297.50p
|
298.00p
|
1,018,843
|
|
07/01/2025
|
308.50p
|
314.00p
|
307.50p
|
307.50p
|
567,875
|
|
06/01/2025
|
314.00p
|
314.41p
|
310.00p
|
311.00p
|
855,306
|
|
03/01/2025
|
313.50p
|
315.00p
|
309.00p
|
313.00p
|
518,558
|
|
02/01/2025
|
313.00p
|
314.50p
|
310.00p
|
314.00p
|
366,030
|
|
01/01/2025
|
309.50p
|
313.50p
|
308.00p
|
312.50p
|
154,497
|
|
31/12/2024
|
309.50p
|
313.50p
|
308.00p
|
312.50p
|
154,497
|
|
30/12/2024
|
308.50p
|
310.00p
|
305.50p
|
310.00p
|
323,741
|
|
27/12/2024
|
304.50p
|
309.50p
|
304.25p
|
309.50p
|
484,173
|
|
26/12/2024
|
305.00p
|
307.00p
|
298.50p
|
305.00p
|
375,465
|
|
25/12/2024
|
305.00p
|
307.00p
|
298.50p
|
305.00p
|
375,465
|
|
24/12/2024
|
305.00p
|
307.00p
|
298.50p
|
305.00p
|
375,465
|
|
23/12/2024
|
297.50p
|
305.00p
|
297.50p
|
301.00p
|
431,302
|
|
20/12/2024
|
298.50p
|
305.00p
|
297.50p
|
302.00p
|
1,143,554
|
|
19/12/2024
|
303.00p
|
306.18p
|
297.73p
|
298.50p
|
880,442
|
|
18/12/2024
|
303.50p
|
311.50p
|
303.50p
|
305.50p
|
487,437
|
|
17/12/2024
|
304.50p
|
307.50p
|
303.00p
|
303.00p
|
628,895
|
|
16/12/2024
|
312.00p
|
312.00p
|
304.83p
|
308.00p
|
1,264,101
|
|
13/12/2024
|
311.50p
|
311.50p
|
308.50p
|
310.00p
|
662,073
|
|
12/12/2024
|
312.00p
|
319.00p
|
308.50p
|
311.00p
|
752,713
|
|
11/12/2024
|
316.00p
|
319.00p
|
314.50p
|
316.50p
|
597,951
|
|
10/12/2024
|
315.00p
|
318.50p
|
314.00p
|
318.00p
|
834,632
|
|
09/12/2024
|
320.00p
|
323.50p
|
315.00p
|
316.00p
|
799,064
|
|
06/12/2024
|
317.00p
|
323.50p
|
315.50p
|
320.00p
|
598,965
|
|
05/12/2024
|
319.00p
|
327.07p
|
317.00p
|
318.00p
|
876,675
|
|
04/12/2024
|
320.00p
|
326.00p
|
317.50p
|
322.50p
|
1,009,112
|
|
03/12/2024
|
315.00p
|
320.00p
|
314.00p
|
319.00p
|
1,195,960
|
|
02/12/2024
|
319.50p
|
319.50p
|
313.00p
|
315.50p
|
833,102
|
|
29/11/2024
|
314.00p
|
320.50p
|
313.50p
|
317.00p
|
359,570
|
|
28/11/2024
|
317.50p
|
318.50p
|
315.50p
|
317.00p
|
687,529
|
|
27/11/2024
|
316.00p
|
318.50p
|
311.00p
|
318.50p
|
728,937
|
|
26/11/2024
|
315.50p
|
315.50p
|
310.00p
|
313.00p
|
413,885
|
|
25/11/2024
|
309.50p
|
315.50p
|
309.50p
|
314.00p
|
602,958
|
|
22/11/2024
|
306.00p
|
312.50p
|
306.00p
|
306.00p
|
483,912
|
|
21/11/2024
|
307.00p
|
310.50p
|
306.00p
|
306.00p
|
696,578
|
|
20/11/2024
|
312.00p
|
314.00p
|
307.00p
|
307.00p
|
490,037
|
|
19/11/2024
|
313.00p
|
318.50p
|
309.23p
|
310.50p
|
515,824
|
|
18/11/2024
|
319.00p
|
321.00p
|
310.00p
|
310.00p
|
509,536
|
|
15/11/2024
|
315.50p
|
319.00p
|
315.00p
|
317.50p
|
472,386
|
|
14/11/2024
|
317.00p
|
319.00p
|
315.39p
|
317.50p
|
551,610
|
|
13/11/2024
|
319.00p
|
323.01p
|
317.20p
|
317.50p
|
569,418
|
|
12/11/2024
|
319.00p
|
322.75p
|
318.48p
|
321.00p
|
389,946
|
|
11/11/2024
|
322.50p
|
324.50p
|
319.50p
|
324.00p
|
500,409
|
|
08/11/2024
|
313.00p
|
322.79p
|
313.00p
|
319.50p
|
308,525
|
|
07/11/2024
|
316.00p
|
319.04p
|
314.00p
|
318.00p
|
430,396
|
|
06/11/2024
|
327.00p
|
327.00p
|
312.49p
|
312.50p
|
514,716
|
|
05/11/2024
|
323.00p
|
328.00p
|
315.50p
|
315.50p
|
518,126
|
|
04/11/2024
|
322.50p
|
327.50p
|
322.50p
|
322.50p
|
386,130
|
|
01/11/2024
|
322.50p
|
328.50p
|
322.50p
|
323.50p
|
421,338
|
|
31/10/2024
|
326.50p
|
331.00p
|
323.50p
|
325.50p
|
577,985
|
|
30/10/2024
|
327.50p
|
336.00p
|
327.15p
|
329.00p
|
895,293
|
|
29/10/2024
|
330.00p
|
332.00p
|
327.50p
|
327.50p
|
1,037,116
|
|
28/10/2024
|
335.00p
|
335.50p
|
329.00p
|
331.00p
|
1,107,238
|
|
25/10/2024
|
329.00p
|
331.99p
|
328.02p
|
331.50p
|
621,205
|
|
24/10/2024
|
331.50p
|
332.00p
|
328.50p
|
329.00p
|
422,935
|
|
23/10/2024
|
333.50p
|
335.00p
|
326.14p
|
329.00p
|
1,074,439
|
|
22/10/2024
|
331.00p
|
338.50p
|
324.96p
|
330.00p
|
1,224,386
|
|
21/10/2024
|
338.00p
|
341.00p
|
331.63p
|
334.00p
|
731,442
|
|
18/10/2024
|
341.50p
|
346.75p
|
335.00p
|
339.00p
|
645,069
|
|
17/10/2024
|
346.25p
|
349.45p
|
342.00p
|
343.00p
|
460,280
|
|
16/10/2024
|
348.00p
|
351.50p
|
345.72p
|
347.50p
|
483,161
|
|
15/10/2024
|
346.50p
|
349.07p
|
344.78p
|
345.00p
|
376,277
|
|
14/10/2024
|
349.00p
|
352.51p
|
344.50p
|
346.00p
|
512,647
|
|
11/10/2024
|
349.50p
|
351.50p
|
346.65p
|
350.00p
|
510,015
|
|
10/10/2024
|
351.00p
|
352.58p
|
345.00p
|
346.00p
|
444,284
|
|
09/10/2024
|
353.50p
|
356.00p
|
348.97p
|
353.00p
|
1,569,380
|