308.50p-2.00 (-0.64%)24 Apr 2024, 17:57
Tr Property Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 310.50p | 312.00p | 306.50p | 308.50p | 611,455 |
Apr 23, 2024 | 312.00p | 315.00p | 310.00p | 310.50p | 1,211,001 |
Apr 22, 2024 | 314.50p | 320.15p | 312.50p | 313.50p | 942,147 |
Apr 19, 2024 | 311.50p | 315.00p | 309.63p | 314.00p | 338,788 |
Apr 18, 2024 | 311.50p | 313.50p | 309.30p | 312.50p | 447,147 |
Apr 17, 2024 | 311.50p | 314.00p | 308.50p | 308.50p | 301,599 |
Apr 16, 2024 | 310.00p | 316.50p | 308.50p | 310.00p | 423,601 |
Apr 15, 2024 | 320.00p | 320.00p | 312.50p | 315.00p | 518,990 |
Apr 12, 2024 | 320.00p | 320.00p | 312.00p | 314.00p | 434,034 |
Apr 11, 2024 | 317.00p | 319.00p | 313.50p | 313.50p | 524,038 |
Apr 10, 2024 | 318.00p | 320.00p | 314.06p | 318.00p | 911,482 |
Apr 9, 2024 | 315.00p | 318.60p | 313.76p | 318.00p | 830,399 |
Apr 8, 2024 | 310.50p | 317.50p | 310.00p | 316.00p | 609,894 |
Apr 5, 2024 | 313.50p | 318.00p | 310.33p | 312.50p | 432,107 |
Apr 4, 2024 | 316.00p | 318.04p | 314.27p | 318.00p | 518,770 |
Apr 3, 2024 | 317.50p | 323.00p | 313.79p | 315.50p | 589,694 |
Apr 2, 2024 | 325.00p | 326.80p | 316.66p | 317.00p | 765,684 |
Mar 28, 2024 | 318.50p | 326.50p | 318.50p | 325.00p | 423,154 |
Mar 27, 2024 | 321.00p | 325.88p | 317.50p | 325.50p | 654,304 |
Mar 26, 2024 | 319.00p | 323.50p | 318.50p | 323.50p | 489,526 |
Mar 25, 2024 | 315.00p | 324.50p | 315.00p | 321.50p | 776,236 |
Mar 22, 2024 | 319.00p | 323.00p | 317.16p | 322.00p | 646,614 |
Mar 21, 2024 | 314.50p | 320.00p | 314.50p | 317.50p | 576,763 |
Mar 20, 2024 | 310.00p | 312.61p | 308.78p | 311.00p | 425,955 |
Mar 19, 2024 | 308.00p | 309.83p | 305.50p | 309.00p | 709,407 |
Mar 18, 2024 | 309.50p | 312.04p | 306.00p | 309.00p | 514,335 |
Mar 15, 2024 | 309.00p | 309.00p | 305.50p | 308.50p | 786,436 |
Mar 14, 2024 | 310.50p | 314.50p | 308.50p | 308.50p | 529,404 |
Mar 13, 2024 | 313.50p | 314.50p | 309.50p | 311.00p | 995,627 |
Mar 12, 2024 | 317.50p | 318.00p | 311.50p | 311.50p | 1,033,492 |
Mar 11, 2024 | 310.00p | 316.00p | 310.00p | 315.50p | 528,618 |
Mar 8, 2024 | 309.00p | 316.50p | 305.50p | 316.50p | 817,183 |
Mar 7, 2024 | 306.50p | 314.50p | 306.38p | 310.00p | 619,405 |
Mar 6, 2024 | 310.50p | 311.50p | 305.33p | 307.00p | 571,513 |
Mar 5, 2024 | 307.00p | 308.57p | 305.00p | 305.50p | 530,843 |
Mar 4, 2024 | 311.50p | 316.00p | 306.66p | 307.50p | 819,636 |
Mar 1, 2024 | 309.50p | 314.16p | 309.50p | 312.00p | 1,081,228 |
Feb 29, 2024 | 309.00p | 313.75p | 306.00p | 309.00p | 438,453 |
Feb 28, 2024 | 315.00p | 316.48p | 306.25p | 308.50p | 468,026 |
Feb 27, 2024 | 318.00p | 320.78p | 315.00p | 315.00p | 817,566 |
Feb 26, 2024 | 320.00p | 324.65p | 316.50p | 316.50p | 698,966 |
Feb 23, 2024 | 320.00p | 324.50p | 319.00p | 320.00p | 1,114,852 |
Feb 22, 2024 | 322.00p | 325.50p | 320.60p | 323.50p | 574,649 |
Feb 21, 2024 | 324.50p | 324.50p | 320.42p | 321.50p | 368,566 |
Feb 20, 2024 | 320.00p | 322.64p | 320.00p | 322.00p | 344,439 |
Feb 19, 2024 | 320.00p | 329.50p | 320.00p | 323.00p | 700,651 |
Feb 16, 2024 | 325.00p | 328.50p | 322.50p | 324.00p | 1,016,525 |
Feb 15, 2024 | 317.00p | 324.36p | 315.00p | 323.50p | 783,122 |
Feb 14, 2024 | 313.50p | 316.60p | 309.50p | 316.00p | 778,258 |
Feb 13, 2024 | 313.00p | 319.50p | 309.00p | 312.00p | 460,040 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.