TR Property Inv Trust
(TRY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
08/10/2024
|
351.00p
|
357.50p
|
347.70p
|
348.50p
|
596,999
|
|
07/10/2024
|
353.50p
|
358.70p
|
350.50p
|
353.50p
|
598,551
|
|
04/10/2024
|
354.00p
|
359.50p
|
354.00p
|
358.00p
|
488,621
|
|
03/10/2024
|
360.00p
|
360.00p
|
354.00p
|
358.00p
|
591,566
|
|
02/10/2024
|
358.00p
|
359.00p
|
353.00p
|
358.50p
|
1,664,042
|
|
01/10/2024
|
351.50p
|
359.50p
|
349.50p
|
358.00p
|
697,834
|
|
30/09/2024
|
353.00p
|
355.50p
|
349.50p
|
355.50p
|
709,971
|
|
27/09/2024
|
353.00p
|
355.50p
|
346.50p
|
355.50p
|
631,234
|
|
26/09/2024
|
348.50p
|
352.00p
|
345.00p
|
348.00p
|
524,819
|
|
25/09/2024
|
352.00p
|
352.00p
|
344.50p
|
345.00p
|
668,205
|
|
24/09/2024
|
357.00p
|
357.00p
|
348.39p
|
350.00p
|
827,037
|
|
23/09/2024
|
355.00p
|
355.72p
|
350.50p
|
355.50p
|
449,754
|
|
20/09/2024
|
349.50p
|
355.99p
|
349.50p
|
354.00p
|
896,564
|
|
19/09/2024
|
353.50p
|
356.50p
|
351.39p
|
349.00p
|
434,826
|
|
18/09/2024
|
351.50p
|
352.50p
|
349.00p
|
349.00p
|
2,079,982
|
|
17/09/2024
|
355.50p
|
355.50p
|
351.50p
|
352.00p
|
853,783
|
|
16/09/2024
|
352.50p
|
356.00p
|
352.00p
|
353.00p
|
560,404
|
|
13/09/2024
|
350.50p
|
357.00p
|
348.53p
|
349.00p
|
518,848
|
|
12/09/2024
|
345.50p
|
350.95p
|
345.50p
|
347.00p
|
351,831
|
|
11/09/2024
|
346.00p
|
350.50p
|
343.00p
|
350.00p
|
506,393
|
|
10/09/2024
|
344.50p
|
351.00p
|
343.30p
|
350.00p
|
839,665
|
|
09/09/2024
|
346.50p
|
348.00p
|
343.00p
|
345.50p
|
551,038
|
|
06/09/2024
|
340.00p
|
346.85p
|
340.00p
|
344.50p
|
425,980
|
|
05/09/2024
|
341.00p
|
346.00p
|
336.78p
|
344.50p
|
338,877
|
|
04/09/2024
|
334.50p
|
340.73p
|
332.50p
|
340.50p
|
449,577
|
|
03/09/2024
|
333.50p
|
337.00p
|
333.00p
|
334.00p
|
428,871
|
|
02/09/2024
|
339.00p
|
339.00p
|
333.00p
|
335.00p
|
506,485
|
|
30/08/2024
|
336.00p
|
340.50p
|
331.90p
|
335.00p
|
495,733
|
|
29/08/2024
|
337.00p
|
340.52p
|
332.00p
|
332.00p
|
543,500
|
|
28/08/2024
|
342.50p
|
342.50p
|
337.00p
|
338.00p
|
567,055
|
|
27/08/2024
|
341.50p
|
344.50p
|
337.92p
|
340.00p
|
704,532
|
|
26/08/2024
|
336.00p
|
338.50p
|
335.50p
|
336.00p
|
446,607
|
|
23/08/2024
|
336.00p
|
338.50p
|
335.50p
|
336.00p
|
446,607
|
|
22/08/2024
|
336.00p
|
338.50p
|
335.50p
|
336.00p
|
446,607
|
|
21/08/2024
|
337.50p
|
340.00p
|
333.00p
|
335.50p
|
479,491
|
|
20/08/2024
|
338.00p
|
341.76p
|
335.00p
|
335.00p
|
362,306
|
|
19/08/2024
|
340.00p
|
341.00p
|
336.00p
|
335.50p
|
257,030
|
|
16/08/2024
|
339.00p
|
345.00p
|
335.50p
|
335.50p
|
523,854
|
|
15/08/2024
|
344.50p
|
344.50p
|
337.50p
|
339.00p
|
389,592
|
|
14/08/2024
|
340.00p
|
343.50p
|
337.57p
|
343.50p
|
273,219
|
|
13/08/2024
|
338.00p
|
339.50p
|
332.02p
|
337.50p
|
533,235
|
|
12/08/2024
|
334.50p
|
338.00p
|
331.50p
|
336.50p
|
336,384
|
|
09/08/2024
|
329.00p
|
337.50p
|
329.00p
|
336.00p
|
365,112
|
|
08/08/2024
|
333.50p
|
336.00p
|
327.00p
|
332.50p
|
1,074,349
|
|
07/08/2024
|
335.00p
|
337.00p
|
332.37p
|
333.00p
|
946,917
|
|
06/08/2024
|
339.50p
|
340.50p
|
331.50p
|
331.50p
|
1,061,217
|
|
05/08/2024
|
340.00p
|
340.00p
|
331.00p
|
335.00p
|
841,060
|
|
02/08/2024
|
345.00p
|
347.55p
|
338.00p
|
345.00p
|
707,851
|
|
01/08/2024
|
339.50p
|
349.00p
|
339.00p
|
345.00p
|
956,154
|
|
31/07/2024
|
333.00p
|
341.04p
|
333.00p
|
340.00p
|
727,942
|
|
30/07/2024
|
334.50p
|
338.50p
|
332.60p
|
336.50p
|
573,496
|
|
29/07/2024
|
335.00p
|
338.50p
|
330.00p
|
335.50p
|
486,843
|
|
26/07/2024
|
328.00p
|
334.50p
|
328.00p
|
328.50p
|
903,067
|
|
25/07/2024
|
328.00p
|
332.07p
|
324.50p
|
328.50p
|
333,848
|
|
24/07/2024
|
330.00p
|
333.83p
|
328.50p
|
328.50p
|
475,348
|
|
23/07/2024
|
336.00p
|
339.30p
|
332.00p
|
332.50p
|
721,413
|
|
22/07/2024
|
337.00p
|
339.10p
|
333.50p
|
337.50p
|
305,816
|
|
19/07/2024
|
334.00p
|
338.13p
|
333.95p
|
337.00p
|
316,768
|
|
18/07/2024
|
335.00p
|
341.50p
|
335.00p
|
340.00p
|
509,019
|