339.00p+3.00 (+0.89%)23 Aug 2024, 16:35
Tr Property Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 336.00p | 340.50p | 335.76p | 339.00p | 413,121 |
Aug 22, 2024 | 336.00p | 338.50p | 335.50p | 336.00p | 446,607 |
Aug 21, 2024 | 337.50p | 340.00p | 333.00p | 335.50p | 479,491 |
Aug 20, 2024 | 338.00p | 341.76p | 335.00p | 335.00p | 362,306 |
Aug 19, 2024 | 340.00p | 341.00p | 336.00p | 339.50p | 364,653 |
Aug 16, 2024 | 339.00p | 345.00p | 335.50p | 335.50p | 523,854 |
Aug 15, 2024 | 344.50p | 344.50p | 337.50p | 339.00p | 569,592 |
Aug 14, 2024 | 340.00p | 343.50p | 337.57p | 343.50p | 273,219 |
Aug 13, 2024 | 338.00p | 339.50p | 332.02p | 337.50p | 533,235 |
Aug 12, 2024 | 334.50p | 338.00p | 331.50p | 336.50p | 336,384 |
Aug 9, 2024 | 329.00p | 337.50p | 329.00p | 336.00p | 365,111 |
Aug 8, 2024 | 333.50p | 336.00p | 327.00p | 332.50p | 1,074,349 |
Aug 7, 2024 | 335.00p | 337.00p | 332.37p | 333.00p | 946,917 |
Aug 6, 2024 | 339.50p | 340.50p | 331.50p | 331.50p | 1,061,216 |
Aug 5, 2024 | 340.00p | 340.00p | 331.00p | 335.00p | 841,060 |
Aug 2, 2024 | 345.00p | 347.55p | 338.00p | 345.00p | 707,850 |
Aug 1, 2024 | 339.50p | 349.00p | 339.00p | 345.00p | 956,154 |
Jul 31, 2024 | 333.00p | 341.04p | 333.00p | 340.00p | 727,942 |
Jul 30, 2024 | 334.50p | 338.50p | 332.60p | 336.50p | 573,496 |
Jul 29, 2024 | 335.00p | 338.50p | 330.00p | 335.50p | 486,843 |
Jul 26, 2024 | 328.00p | 334.50p | 328.00p | 334.50p | 903,067 |
Jul 25, 2024 | 328.00p | 332.07p | 324.50p | 328.50p | 333,848 |
Jul 24, 2024 | 330.00p | 333.83p | 328.50p | 328.50p | 475,348 |
Jul 23, 2024 | 336.00p | 339.30p | 332.00p | 332.50p | 721,413 |
Jul 22, 2024 | 337.00p | 339.10p | 333.50p | 337.50p | 305,816 |
Jul 19, 2024 | 334.00p | 338.13p | 333.95p | 337.00p | 316,768 |
Jul 18, 2024 | 335.00p | 341.50p | 335.00p | 340.00p | 509,019 |
Jul 17, 2024 | 335.25p | 339.01p | 334.98p | 338.50p | 641,561 |
Jul 16, 2024 | 332.50p | 338.50p | 331.50p | 338.50p | 507,490 |
Jul 15, 2024 | 333.50p | 336.98p | 331.50p | 336.00p | 424,660 |
Jul 12, 2024 | 332.00p | 336.00p | 330.40p | 336.00p | 485,683 |
Jul 11, 2024 | 329.00p | 335.00p | 326.00p | 335.00p | 526,810 |
Jul 10, 2024 | 320.00p | 329.00p | 319.50p | 329.00p | 512,679 |
Jul 9, 2024 | 322.00p | 324.00p | 320.00p | 323.00p | 427,060 |
Jul 8, 2024 | 326.00p | 326.09p | 321.50p | 323.00p | 403,869 |
Jul 5, 2024 | 317.50p | 326.50p | 317.50p | 323.50p | 762,291 |
Jul 4, 2024 | 320.00p | 321.93p | 316.50p | 319.50p | 512,249 |
Jul 3, 2024 | 315.00p | 321.00p | 311.90p | 321.00p | 519,610 |
Jul 2, 2024 | 312.75p | 317.00p | 309.00p | 313.00p | 408,913 |
Jul 1, 2024 | 311.00p | 315.00p | 309.90p | 314.00p | 683,556 |
Jun 28, 2024 | 310.00p | 311.50p | 308.00p | 309.00p | 392,029 |
Jun 27, 2024 | 310.50p | 311.50p | 307.50p | 308.00p | 673,402 |
Jun 26, 2024 | 321.50p | 323.20p | 315.86p | 318.00p | 625,522 |
Jun 25, 2024 | 322.50p | 324.50p | 318.50p | 319.00p | 920,822 |
Jun 24, 2024 | 322.00p | 323.50p | 318.00p | 322.50p | 554,289 |
Jun 21, 2024 | 322.50p | 324.50p | 320.65p | 323.50p | 490,195 |
Jun 20, 2024 | 320.00p | 325.00p | 316.50p | 323.00p | 484,046 |
Jun 19, 2024 | 322.50p | 324.00p | 318.50p | 318.50p | 686,678 |
Jun 18, 2024 | 321.00p | 323.50p | 319.63p | 322.50p | 598,121 |
Jun 17, 2024 | 322.00p | 322.00p | 316.00p | 320.00p | 927,486 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.