TR Property Inv Trust
(TRY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
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
|