TR Property Inv Trust
(TRY)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
335.25p
|
339.01p
|
334.98p
|
338.50p
|
641,561
|
|
16/07/2024
|
332.50p
|
338.50p
|
331.50p
|
338.50p
|
507,490
|
|
15/07/2024
|
333.50p
|
336.97p
|
331.50p
|
336.00p
|
424,660
|
|
12/07/2024
|
332.00p
|
336.00p
|
330.40p
|
336.00p
|
485,683
|
|
11/07/2024
|
329.00p
|
335.00p
|
326.00p
|
335.00p
|
526,810
|
|
10/07/2024
|
320.00p
|
329.00p
|
319.50p
|
329.00p
|
512,679
|
|
09/07/2024
|
322.00p
|
324.00p
|
320.00p
|
323.00p
|
427,060
|
|
08/07/2024
|
326.00p
|
326.09p
|
321.50p
|
323.00p
|
403,869
|
|
05/07/2024
|
317.50p
|
326.50p
|
317.50p
|
323.50p
|
762,291
|
|
04/07/2024
|
320.00p
|
321.93p
|
316.50p
|
319.50p
|
512,249
|
|
03/07/2024
|
315.00p
|
321.00p
|
311.90p
|
321.00p
|
519,610
|
|
02/07/2024
|
312.75p
|
317.00p
|
309.00p
|
313.00p
|
408,912
|
|
01/07/2024
|
311.00p
|
315.00p
|
309.90p
|
314.00p
|
683,557
|
|
28/06/2024
|
310.00p
|
311.50p
|
308.00p
|
309.00p
|
392,029
|
|
27/06/2024
|
310.50p
|
311.50p
|
307.50p
|
308.00p
|
673,402
|
|
26/06/2024
|
321.50p
|
323.20p
|
315.86p
|
318.00p
|
625,522
|
|
25/06/2024
|
322.50p
|
324.50p
|
318.50p
|
319.00p
|
920,822
|
|
24/06/2024
|
322.00p
|
323.50p
|
318.00p
|
322.50p
|
554,289
|
|
21/06/2024
|
322.50p
|
324.50p
|
320.65p
|
323.50p
|
490,195
|
|
20/06/2024
|
320.00p
|
325.00p
|
316.50p
|
323.00p
|
484,046
|
|
19/06/2024
|
322.50p
|
324.00p
|
318.50p
|
318.50p
|
686,678
|
|
18/06/2024
|
321.00p
|
323.50p
|
319.63p
|
322.50p
|
598,121
|
|
17/06/2024
|
322.00p
|
322.00p
|
316.00p
|
320.00p
|
927,486
|
|
14/06/2024
|
318.00p
|
322.10p
|
315.00p
|
315.50p
|
429,453
|
|
13/06/2024
|
325.00p
|
326.68p
|
317.50p
|
317.50p
|
440,992
|
|
12/06/2024
|
319.00p
|
330.00p
|
318.00p
|
327.00p
|
619,746
|
|
11/06/2024
|
325.00p
|
329.50p
|
319.00p
|
320.00p
|
438,976
|
|
10/06/2024
|
327.00p
|
328.00p
|
324.50p
|
324.50p
|
450,634
|
|
07/06/2024
|
334.50p
|
336.18p
|
328.00p
|
329.50p
|
898,082
|
|
06/06/2024
|
340.50p
|
341.50p
|
335.50p
|
335.50p
|
300,918
|
|
05/06/2024
|
339.50p
|
342.50p
|
335.50p
|
339.00p
|
306,301
|
|
04/06/2024
|
334.50p
|
340.50p
|
334.50p
|
340.50p
|
462,224
|
|
03/06/2024
|
333.00p
|
339.00p
|
332.50p
|
339.00p
|
427,937
|
|
31/05/2024
|
329.50p
|
333.00p
|
325.91p
|
331.00p
|
293,808
|
|
30/05/2024
|
322.50p
|
329.50p
|
322.50p
|
328.50p
|
547,853
|
|
29/05/2024
|
327.50p
|
331.50p
|
323.00p
|
323.00p
|
401,064
|
|
28/05/2024
|
331.50p
|
336.00p
|
327.00p
|
331.00p
|
587,313
|
|
27/05/2024
|
326.00p
|
333.50p
|
325.00p
|
330.50p
|
986,251
|
|
24/05/2024
|
326.00p
|
333.50p
|
325.00p
|
330.50p
|
780,368
|
|
23/05/2024
|
330.00p
|
335.00p
|
329.00p
|
329.00p
|
994,410
|
|
22/05/2024
|
327.50p
|
334.00p
|
326.50p
|
330.00p
|
1,002,809
|
|
21/05/2024
|
329.50p
|
333.00p
|
328.00p
|
330.00p
|
620,842
|
|
20/05/2024
|
333.00p
|
333.50p
|
329.50p
|
333.00p
|
326,801
|
|
17/05/2024
|
336.00p
|
336.00p
|
330.00p
|
331.00p
|
348,502
|
|
16/05/2024
|
335.00p
|
336.50p
|
331.00p
|
335.00p
|
325,004
|
|
15/05/2024
|
326.00p
|
334.50p
|
326.00p
|
334.50p
|
1,244,888
|
|
14/05/2024
|
329.00p
|
330.25p
|
322.00p
|
329.00p
|
505,392
|
|
13/05/2024
|
327.50p
|
329.50p
|
323.82p
|
328.00p
|
397,682
|
|
10/05/2024
|
321.00p
|
329.50p
|
321.00p
|
329.00p
|
889,928
|