1. Share Prices

  2. Tr Property Investment Trust PLC (TRY)

323.00p+5.00 (+1.57%)03 May 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tr Property Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024315.00p323.00p315.00p323.00p810,544
May 2, 2024314.50p318.00p312.40p318.00p495,603
May 1, 2024310.00p315.00p307.00p313.50p389,638
Apr 30, 2024311.00p314.50p309.72p313.00p469,588
Apr 29, 2024311.00p313.00p306.05p312.00p626,465
Apr 26, 2024307.00p310.50p302.50p309.00p543,674
Apr 25, 2024310.00p310.00p302.50p305.00p6,411,714
Apr 24, 2024310.50p312.00p306.50p308.50p611,455
Apr 23, 2024312.00p315.00p310.00p310.50p1,211,001
Apr 22, 2024314.50p320.15p312.50p313.50p942,147
Apr 19, 2024311.50p315.00p309.63p314.00p338,788
Apr 18, 2024311.50p313.50p309.30p312.50p447,147
Apr 17, 2024311.50p314.00p308.50p308.50p301,599
Apr 16, 2024310.00p316.50p308.50p310.00p423,601
Apr 15, 2024320.00p320.00p312.50p315.00p518,990
Apr 12, 2024320.00p320.00p312.00p314.00p434,034
Apr 11, 2024317.00p319.00p313.50p313.50p524,038
Apr 10, 2024318.00p320.00p314.06p318.00p911,482
Apr 9, 2024315.00p318.60p313.76p318.00p830,399
Apr 8, 2024310.50p317.50p310.00p316.00p609,894
Apr 5, 2024313.50p318.00p310.33p312.50p432,107
Apr 4, 2024316.00p318.04p314.27p318.00p518,770
Apr 3, 2024317.50p323.00p313.79p315.50p589,694
Apr 2, 2024325.00p326.80p316.66p317.00p765,684
Mar 28, 2024318.50p326.50p318.50p325.00p423,154
Mar 27, 2024321.00p325.88p317.50p325.50p654,304
Mar 26, 2024319.00p323.50p318.50p323.50p489,526
Mar 25, 2024315.00p324.50p315.00p321.50p776,236
Mar 22, 2024319.00p323.00p317.16p322.00p646,614
Mar 21, 2024314.50p320.00p314.50p317.50p576,763
Mar 20, 2024310.00p312.61p308.78p311.00p425,955
Mar 19, 2024308.00p309.83p305.50p309.00p709,407
Mar 18, 2024309.50p312.04p306.00p309.00p514,335
Mar 15, 2024309.00p309.00p305.50p308.50p786,436
Mar 14, 2024310.50p314.50p308.50p308.50p529,404
Mar 13, 2024313.50p314.50p309.50p311.00p995,627
Mar 12, 2024317.50p318.00p311.50p311.50p1,033,492
Mar 11, 2024310.00p316.00p310.00p315.50p528,618
Mar 8, 2024309.00p316.50p305.50p316.50p817,183
Mar 7, 2024306.50p314.50p306.38p310.00p619,405
Mar 6, 2024310.50p311.50p305.33p307.00p571,513
Mar 5, 2024307.00p308.57p305.00p305.50p530,843
Mar 4, 2024311.50p316.00p306.66p307.50p819,636
Mar 1, 2024309.50p314.16p309.50p312.00p1,081,228
Feb 29, 2024309.00p313.75p306.00p309.00p438,453
Feb 28, 2024315.00p316.48p306.25p308.50p468,026
Feb 27, 2024318.00p320.78p315.00p315.00p817,566
Feb 26, 2024320.00p324.65p316.50p316.50p698,966
Feb 23, 2024320.00p324.50p319.00p320.00p1,114,852
Feb 22, 2024322.00p325.50p320.60p323.50p574,649
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.