Tr Property Investment Trust Plc Historical Data - TRY | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Tr Property Investment Trust Plc (TRY)
Tr Property Investment Trust Plc (TRY) Historical

Tr Property Investment Trust Plc (TRY)

309.00

4.00

(1.31%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.5	-0.802568218299	311.5	319	302.5	1896214	307.07370882	DE
4	-16	-4.92307692308	325	325	302.5	938975	310.6626484	DE
12	-17.5	-5.35987748851	326.5	328.5	302.5	741759	313.70451251	DE
26	55	21.6535433071	254	345	253.5	589424	313.60368635	DE
52	11	3.69127516779	298	345	253.5	589855	297.51109825	DE
156	-114	-26.9503546099	423	511	253.5	598058	357.99270569	DE
260	-94.5	-23.4200743494	403.5	511	217.5	573878	368.2393471	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	309	4	1.31	307	310	302.5	555023
1714062600	305	-3.5	-1.13	310	310	302.5	6405227
1713976200	308.5	-2	-0.64	310.5	311	306.5	608545
1713889800	310.5	-3	-0.96	312	315	310	1202502
1713803400	313.5	-0.5	-0.16	314.5	319	312.5	931708
1713544200	314	1.5	0.48	311.5	315	310.5	333088
1713457800	312.5	4	1.30	311.5	313.5	311	439423
1713371400	308.5	-1.5	-0.48	311.5	314	308.5	290945
1713285000	310	-5	-1.59	310	314	308.5	441879
1713198600	315	1	0.32	320	320	314	651015
1712939400	314	0.5	0.16	320	320	312	413590
1712853000	313.5	-4.5	-1.42	317	317.5	313.5	523816
1712766600	318	0	0.00	318	320	314.5	905553
1712680200	318	2	0.63	315	318	315	917058
1712593800	316	3.5	1.12	310.5	316	310	584486
1712334600	312.5	-5.5	-1.73	313.5	314	311	432040
1712248200	318	2.5	0.79	316	318	316	496986
1712161800	315.5	-1.5	-0.47	317.5	317.5	314	580230
1712075400	317	-8	-2.46	325	325	317	743452
1711647000	325	-0.5	-0.15	318.5	326.5	318.5	406006
1711560600	325.5	2	0.62	321	325.5	320	651676
1711474200	323.5	2	0.62	319	323.5	319	480643
1711387800	321.5	-0.5	-0.16	315	322	315	715922
1711128600	322	4.5	1.42	319	322	319	633726
1711042200	317.5	6.5	2.09	314.5	320	314.5	565306
1710955800	311	2	0.65	310	312.5	309.5	429839
1710869400	309	0	0.00	308	309	306	879879
1710783000	309	0.5	0.16	309.5	309.5	306	505081
1710523800	308.5	0	0.00	309	309	305.5	593956
1710437400	308.5	-2.5	-0.80	310.5	313	308.5	516316
1710351000	311	-0.5	-0.16	313.5	314.5	311	969290
1710264600	311.5	-4	-1.27	317.5	317.5	311.5	1033492
1710178200	315.5	-1	-0.32	310	315.5	310	528322
1709919000	316.5	6.5	2.10	309	316.5	305.5	817171
1709832600	310	3	0.98	306.5	314.5	306.5	603650
1709746200	307	1.5	0.49	310.5	311	307	554419
1709659800	305.5	-2	-0.65	307	308	305	518306
1709573400	307.5	-4.5	-1.44	311.5	312	307	802330
1709314200	312	3	0.97	309.5	314	309.5	1081013
1709227800	309	0.5	0.16	309	313.5	308.5	431285
1709141400	308.5	-6.5	-2.06	315	315	306.5	477188
1709055000	315	-1.5	-0.47	318	318.5	315	815072
1708968600	316.5	-3.5	-1.09	320	322.5	316.5	673386
1708709400	320	-3.5	-1.08	320	323.5	319	1077110
1708623000	323.5	2	0.62	322	325.5	321	546360
1708536600	321.5	-0.5	-0.16	324.5	324.5	321.5	368900
1708450200	322	-1	-0.31	320	322.5	320	327124
1708363800	323	-1	-0.31	320	325.5	320	687505
1708104600	324	0.5	0.15	325	328.5	323.5	1016780
1708018200	323.5	7.5	2.37	317	324	317	747813
1707931800	316	4	1.28	313.5	316	313	721522
1707845400	312	-6	-1.89	313	316.5	309	410810
1707759000	318	3	0.95	317	319	317	282615
1707499800	315	-2	-0.63	316.5	317	313.5	973531
1707413400	317	0.5	0.16	317	317	316	444290
1707327000	316.5	1.5	0.48	313.5	317.5	312	1293330
1707240600	315	-1.5	-0.47	316	316.5	314	499792
1707154200	316.5	-2	-0.63	320	321.5	316	439554
1706895000	318.5	-0.5	-0.16	326.5	326.5	318.5	600163
1706808600	319	-9	-2.74	327	327	319	541538
1706722200	328	5	1.55	321	328	321	373167
1706635800	323	1.5	0.47	321.5	323.5	320.5	432269
1706549400	321.5	1	0.31	321.5	321.5	317	489097

Tr Property Investment

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions