TRYS.L Historical Prices | TR Property SIGMA Ord Stock

Dow

0.06% Nasdaq

0.01%

TR Property SIGMA Ord (TRYS.L)

101.00 1.00(0.98%) Dec 13

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Dec 14, 2012	0.84	0.85	0.83	0.85	42,700	0.85
Dec 13, 2012	0.83	0.84	0.83	0.83	85,300	0.83
Dec 12, 2012	0.83	0.83	0.83	0.83	12,000	0.83
Dec 11, 2012	0.83	0.83	0.83	0.83	27,700	0.83
Dec 10, 2012	0.83	0.83	0.82	0.83	29,900	0.83
Dec 7, 2012	0.83	0.83	0.83	0.83	9,500	0.83
Dec 6, 2012	0.83	0.83	0.82	0.82	165,600	0.82
Dec 5, 2012	0.82	0.83	0.82	0.83	21,100	0.83
Dec 5, 2012	0.0105 Dividend
Dec 4, 2012	0.82	0.84	0.82	0.83	28,500	0.82
Dec 3, 2012	0.82	0.82	0.82	0.82	43,400	0.81
Nov 30, 2012	0.81	0.82	0.81	0.81	132,400	0.80
Nov 29, 2012	0.81	0.81	0.81	0.81	155,600	0.80
Nov 28, 2012	0.81	0.81	0.81	0.81	30,400	0.80
Nov 27, 2012	0.80	0.81	0.80	0.81	7,400	0.79
Nov 26, 2012	0.80	0.80	0.80	0.80	64,900	0.79
Nov 23, 2012	0.79	0.80	0.79	0.80	43,300	0.79
Nov 22, 2012	0.80	0.80	0.78	0.79	10,800	0.78
Nov 21, 2012	0.80	0.80	0.78	0.78	35,200	0.77
Nov 20, 2012	0.79	0.80	0.78	0.79	16,700	0.78
Nov 19, 2012	0.79	0.80	0.80	0.80	1,600	0.79
Nov 16, 2012	0.81	0.81	0.78	0.78	147,800	0.77
Nov 15, 2012	0.80	0.80	0.79	0.79	67,300	0.78
Nov 14, 2012	0.82	0.82	0.80	0.80	23,800	0.79
Nov 13, 2012	0.81	0.81	0.80	0.80	11,100	0.79
Nov 12, 2012	0.81	0.82	0.81	0.81	28,900	0.79
Nov 9, 2012	0.81	0.82	0.81	0.81	70,800	0.80
Nov 8, 2012	0.82	0.82	0.81	0.81	45,300	0.80
Nov 7, 2012	0.82	0.82	0.81	0.82	65,300	0.81
Nov 6, 2012	0.82	0.82	0.81	0.81	32,500	0.80
Nov 5, 2012	0.81	0.82	0.81	0.81	6,800	0.80
Nov 2, 2012	0.81	0.82	0.81	0.81	46,800	0.80
Nov 1, 2012	0.82	0.82	0.81	0.81	89,800	0.80
Oct 31, 2012	0.83	0.83	0.82	0.82	16,600	0.81
Oct 30, 2012	0.83	0.83	0.81	0.83	18,100	0.82
Oct 29, 2012	0.82	0.83	0.81	0.83	17,500	0.82
Oct 26, 2012	0.83	0.83	0.81	0.83	192,700	0.82
Oct 25, 2012	0.83	0.83	0.83	0.83	25,200	0.82
Oct 24, 2012	0.82	0.82	0.81	0.81	14,700	0.80
Oct 23, 2012	0.82	0.82	0.80	0.80	60,700	0.79
Oct 22, 2012	0.83	0.83	0.82	0.82	23,600	0.81
Oct 19, 2012	0.82	0.83	0.82	0.82	83,600	0.81
Oct 18, 2012	0.82	0.82	0.82	0.82	48,500	0.81
Oct 17, 2012	0.82	0.82	0.82	0.82	43,900	0.81
Oct 16, 2012	0.81	0.82	0.81	0.82	38,400	0.81
Oct 15, 2012	0.80	0.81	0.80	0.81	36,900	0.80
Oct 12, 2012	0.80	0.81	0.80	0.80	16,200	0.79
Oct 11, 2012	0.80	0.81	0.80	0.80	163,700	0.79
Oct 10, 2012	0.80	0.80	0.80	0.80	69,000	0.79
Oct 9, 2012	0.80	0.80	0.80	0.80	30,100	0.79
Oct 8, 2012	0.80	0.80	0.80	0.80	16,800	0.79
Oct 5, 2012	0.80	0.80	0.80	0.80	259,600	0.79
Oct 4, 2012	0.80	0.80	0.79	0.80	37,700	0.79
Oct 3, 2012	0.80	0.80	0.80	0.80	16,600	0.79
Oct 2, 2012	0.79	0.80	0.79	0.80	55,800	0.79
Oct 1, 2012	0.80	0.80	0.79	0.80	53,200	0.78
Sep 28, 2012	0.80	0.80	0.79	0.79	103,400	0.78
Sep 27, 2012	0.80	0.80	0.78	0.79	188,000	0.78
Sep 26, 2012	0.79	0.80	0.79	0.79	293,400	0.78
Sep 25, 2012	0.72	0.72	0.71	0.72	34,000	0.71
Sep 24, 2012	0.71	0.72	0.71	0.71	52,400	0.70
Sep 21, 2012	0.71	0.73	0.71	0.72	113,300	0.71
Sep 20, 2012	0.71	0.71	0.70	0.70	30,600	0.69
Sep 19, 2012	0.73	0.73	0.71	0.71	80,200	0.70
Sep 18, 2012	0.73	0.73	0.71	0.73	49,100	0.72
Sep 17, 2012	0.72	0.73	0.71	0.73	50,600	0.72
Sep 14, 2012	0.71	0.73	0.71	0.73	86,300	0.72
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TRYS.L

Quotes

Charts

News & Info

Fund

Analyst

TR Property SIGMA Ord (TRYS.L)