Shares Magazine
306.00p+5.00 (+1.66%)16 Apr 2025, 16:36
Tr Property Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2025 | 295.00p | 306.00p | 295.00p | 306.00p | 444,661 |
| Apr 15, 2025 | 296.00p | 302.50p | 291.57p | 301.00p | 756,304 |
| Apr 14, 2025 | 288.50p | 295.50p | 285.37p | 295.00p | 754,067 |
| Apr 11, 2025 | 285.00p | 292.50p | 282.50p | 290.50p | 384,056 |
| Apr 10, 2025 | 291.00p | 293.50p | 283.00p | 285.00p | 2,168,420 |
| Apr 9, 2025 | 274.50p | 285.00p | 273.82p | 277.50p | 727,762 |
| Apr 8, 2025 | 281.00p | 291.00p | 280.50p | 286.00p | 920,113 |
| Apr 7, 2025 | 285.00p | 293.46p | 273.70p | 282.50p | 1,441,063 |
| Apr 4, 2025 | 304.00p | 305.28p | 290.00p | 290.50p | 1,144,516 |
| Apr 3, 2025 | 293.50p | 304.00p | 293.00p | 304.00p | 1,149,157 |
| Apr 2, 2025 | 294.00p | 297.98p | 294.00p | 296.00p | 685,578 |
| Apr 1, 2025 | 295.50p | 299.00p | 295.00p | 298.00p | 848,329 |
| Mar 31, 2025 | 293.00p | 298.15p | 291.50p | 294.00p | 1,017,321 |
| Mar 28, 2025 | 293.00p | 298.38p | 293.00p | 297.50p | 901,714 |
| Mar 27, 2025 | 292.50p | 297.73p | 291.00p | 293.50p | 557,039 |
| Mar 26, 2025 | 290.50p | 297.50p | 290.50p | 293.50p | 615,225 |
| Mar 25, 2025 | 290.00p | 294.50p | 290.00p | 292.00p | 1,114,717 |
| Mar 24, 2025 | 297.50p | 299.00p | 290.00p | 291.50p | 667,016 |
| Mar 21, 2025 | 294.00p | 297.00p | 293.50p | 295.00p | 1,218,493 |
| Mar 20, 2025 | 292.00p | 298.50p | 292.00p | 295.50p | 1,042,801 |
| Mar 19, 2025 | 295.00p | 298.50p | 294.14p | 295.00p | 833,297 |
| Mar 18, 2025 | 294.50p | 299.50p | 294.00p | 295.00p | 1,921,340 |
| Mar 17, 2025 | 298.00p | 299.50p | 293.04p | 297.00p | 462,177 |
| Mar 14, 2025 | 292.00p | 298.50p | 292.00p | 296.00p | 407,569 |
| Mar 13, 2025 | 297.50p | 298.00p | 293.00p | 293.00p | 567,871 |
| Mar 12, 2025 | 297.50p | 301.21p | 295.00p | 295.00p | 1,136,241 |
| Mar 11, 2025 | 298.00p | 299.00p | 292.50p | 295.00p | 721,333 |
| Mar 10, 2025 | 297.00p | 298.50p | 293.00p | 294.50p | 571,393 |
| Mar 7, 2025 | 286.50p | 295.56p | 286.50p | 294.50p | 702,178 |
| Mar 6, 2025 | 297.50p | 298.00p | 286.00p | 289.50p | 665,950 |
| Mar 5, 2025 | 301.00p | 305.50p | 295.50p | 295.50p | 558,951 |
| Mar 4, 2025 | 299.00p | 302.50p | 298.67p | 299.50p | 681,637 |
| Mar 3, 2025 | 304.00p | 305.80p | 297.50p | 301.00p | 1,662,516 |
| Feb 28, 2025 | 301.00p | 305.50p | 300.50p | 301.00p | 656,046 |
| Feb 27, 2025 | 302.00p | 307.00p | 302.00p | 304.50p | 488,463 |
| Feb 26, 2025 | 301.00p | 308.50p | 301.00p | 304.00p | 441,144 |
| Feb 25, 2025 | 308.50p | 308.50p | 301.32p | 302.50p | 541,587 |
| Feb 24, 2025 | 302.50p | 308.00p | 301.50p | 301.50p | 705,289 |
| Feb 21, 2025 | 301.50p | 308.00p | 301.50p | 302.50p | 375,803 |
| Feb 20, 2025 | 300.50p | 307.00p | 300.50p | 302.50p | 658,275 |
| Feb 19, 2025 | 305.50p | 310.50p | 301.24p | 303.50p | 575,430 |
| Feb 18, 2025 | 309.50p | 309.50p | 303.60p | 307.00p | 448,807 |
| Feb 17, 2025 | 310.00p | 312.33p | 306.28p | 307.00p | 520,829 |
| Feb 14, 2025 | 310.50p | 314.00p | 308.00p | 310.00p | 895,991 |
| Feb 13, 2025 | 307.00p | 314.50p | 307.00p | 309.00p | 478,429 |
| Feb 12, 2025 | 308.50p | 314.57p | 308.00p | 308.00p | 558,067 |
| Feb 11, 2025 | 312.00p | 314.00p | 310.00p | 310.50p | 399,350 |
| Feb 10, 2025 | 310.46p | 314.00p | 306.00p | 313.00p | 698,054 |
| Feb 7, 2025 | 306.00p | 312.50p | 306.00p | 307.50p | 650,490 |
| Feb 6, 2025 | 308.00p | 312.95p | 306.00p | 309.00p | 986,205 |
Most Read
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 |
|---|---|---|
| Oxford Instruments PLC | 1,754.00 | 7.74 |
| Mitie Group PLC | 131.00 | 7.38 |
| Endeavour Mining PLC | 2,184.00 | 6.43 |
| Goodwin PLC | 7,100.00 | 5.97 |
| Hochschild Mining PLC | 320.80 | 5.67 |
| Itv PLC | 76.55 | 4.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bunzl PLC | 2,290.00 | -25.60 |
| Molten Ventures PLC | 253.80 | -6.55 |
| Oxford Nanopore Technologies PLC | 117.60 | -5.84 |
| Ocado Group PLC | 299.00 | -4.84 |
| Genus PLC | 1,642.00 | -4.42 |
| Bridgepoint Group PLC | 255.20 | -4.35 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.