TR Property Inv Trust

(TRY)
Sector: Closed End Investments
330.00p
-3.00p -0.90
Last updated: 17:10:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 330.00p 333.50p 327.00p 330.00p 490,405
24/07/2025 328.00p 333.50p 328.00p 333.00p 438,653
23/07/2025 329.00p 333.00p 327.92p 331.50p 602,113
22/07/2025 328.50p 332.61p 328.38p 331.00p 617,781
21/07/2025 321.00p 330.50p 321.00p 330.00p 327,088
18/07/2025 325.00p 325.50p 322.50p 324.50p 445,164
17/07/2025 322.50p 325.00p 321.50p 323.50p 568,811
16/07/2025 324.00p 327.00p 322.00p 322.50p 728,659
15/07/2025 323.00p 329.75p 323.00p 327.00p 703,212
14/07/2025 323.00p 327.00p 323.00p 327.00p 440,761
11/07/2025 325.00p 330.00p 323.50p 325.50p 333,298
10/07/2025 325.00p 329.00p 325.00p 326.00p 525,408
09/07/2025 325.00p 330.79p 325.00p 326.00p 382,020
08/07/2025 327.00p 330.50p 325.00p 325.50p 938,129
07/07/2025 327.00p 337.00p 327.00p 328.50p 607,848
04/07/2025 329.50p 335.00p 328.00p 329.50p 223,354
03/07/2025 328.50p 334.88p 328.00p 332.00p 482,847
02/07/2025 333.00p 339.00p 329.00p 331.50p 638,367
01/07/2025 337.00p 339.50p 332.06p 338.00p 398,550
30/06/2025 334.00p 337.00p 330.79p 335.00p 334,651
27/06/2025 330.50p 333.73p 328.00p 332.00p 588,531
26/06/2025 340.50p 340.50p 329.00p 329.00p 779,882
25/06/2025 338.00p 343.00p 336.00p 337.00p 689,202
24/06/2025 336.50p 342.00p 336.50p 338.50p 670,272
23/06/2025 333.00p 338.50p 333.00p 336.50p 786,382
20/06/2025 332.50p 339.00p 332.50p 336.50p 907,731
19/06/2025 338.00p 338.35p 332.00p 332.50p 434,642
18/06/2025 332.50p 338.00p 327.50p 338.00p 451,298
17/06/2025 332.50p 334.50p 327.00p 333.50p 482,477
16/06/2025 327.00p 334.00p 326.21p 332.00p 497,378
13/06/2025 333.00p 333.00p 329.00p 330.00p 421,967
12/06/2025 332.00p 338.00p 330.50p 332.50p 358,148
11/06/2025 331.00p 337.00p 330.50p 333.00p 920,799
10/06/2025 334.50p 336.50p 329.58p 335.50p 597,048
09/06/2025 330.50p 334.00p 327.00p 332.00p 803,103
06/06/2025 328.00p 335.00p 328.00p 330.00p 701,063
05/06/2025 335.00p 335.00p 328.50p 329.50p 410,779
04/06/2025 330.00p 336.50p 328.92p 332.00p 468,845
03/06/2025 329.50p 336.50p 329.50p 330.50p 392,873
02/06/2025 333.00p 335.50p 330.00p 332.50p 358,090
30/05/2025 332.50p 335.50p 323.70p 334.50p 607,068
29/05/2025 326.00p 331.50p 320.50p 331.00p 727,671
28/05/2025 324.00p 327.50p 321.50p 324.50p 621,174
27/05/2025 321.00p 325.50p 319.50p 324.00p 897,306
26/05/2025 320.50p 325.00p 314.50p 319.50p 327,212
23/05/2025 320.50p 325.00p 314.50p 319.50p 327,212
22/05/2025 323.00p 326.00p 318.50p 322.00p 1,147,601
21/05/2025 324.00p 325.50p 320.50p 324.50p 553,745
20/05/2025 320.00p 325.05p 314.64p 324.50p 607,913
19/05/2025 315.00p 321.26p 314.00p 321.00p 428,122
16/05/2025 316.00p 321.00p 313.47p 318.00p 353,534
15/05/2025 314.50p 318.50p 312.00p 315.00p 896,663
14/05/2025 316.00p 321.42p 312.50p 312.50p 522,074
13/05/2025 321.00p 322.00p 315.50p 316.00p 525,942
12/05/2025 321.50p 323.50p 317.50p 319.00p 962,193
09/05/2025 317.00p 323.00p 317.00p 320.50p 258,928
08/05/2025 321.50p 326.28p 318.70p 320.00p 1,600,822
07/05/2025 316.00p 324.60p 316.00p 322.50p 723,833
06/05/2025 323.00p 323.50p 318.50p 323.50p 620,751
05/05/2025 318.50p 322.50p 318.50p 321.00p 369,964
02/05/2025 318.50p 322.50p 318.50p 321.00p 369,964
01/05/2025 312.50p 320.80p 312.00p 320.00p 365,290
30/04/2025 312.50p 317.50p 308.64p 316.50p 549,335
29/04/2025 312.00p 314.50p 306.00p 312.50p 373,417
28/04/2025 312.00p 313.00p 308.00p 310.00p 550,125
25/04/2025 303.50p 312.86p 303.50p 310.00p 428,523
24/04/2025 306.00p 312.50p 305.17p 309.00p 370,152
23/04/2025 313.00p 313.00p 308.00p 308.50p 566,077
22/04/2025 302.00p 313.00p 302.00p 311.00p 848,704
21/04/2025 306.00p 310.00p 303.07p 310.00p 650,394
18/04/2025 306.00p 310.00p 303.07p 310.00p 650,394
17/04/2025 306.00p 310.00p 303.07p 310.00p 650,394
16/04/2025 295.00p 306.00p 295.00p 306.00p 444,661
15/04/2025 296.00p 302.50p 291.57p 301.00p 756,304
14/04/2025 288.50p 295.51p 285.37p 295.00p 754,066
11/04/2025 285.00p 292.50p 282.50p 290.50p 384,055
10/04/2025 291.00p 293.50p 283.00p 285.00p 2,168,419
09/04/2025 274.50p 285.00p 273.82p 277.50p 727,763
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