UK markets open in 6 hours 7 minutes

Trafalgar Property Group plc (TRAF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.6000-0.0250 (-4.00%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 May 20220.60500.70000.50000.60000.6000847,871
13 May 20220.67500.70000.55000.62500.62501,346,026
12 May 20220.60000.95000.50000.67500.67507,964,481
11 May 20220.35001.20000.32500.60000.600044,563,811
10 May 20220.35000.30000.30000.35000.350052,211
09 May 20220.35000.35000.35000.35000.3500-
06 May 20220.35000.35000.35000.35000.3500-
05 May 20220.35000.30000.30000.35000.3500220,185
04 May 20220.35000.35000.35000.35000.3500-
03 May 20220.35000.30000.30000.35000.3500500,000
29 Apr 20220.32500.35000.30000.35000.35001,955,445
28 Apr 20220.32500.30100.30100.32500.3250500,000
27 Apr 20220.32500.30100.30100.32500.325017,083
26 Apr 20220.32500.33800.33800.32500.325032,488
25 Apr 20220.32500.32500.32500.32500.3250-
22 Apr 20220.32500.32500.32500.32500.3250-
21 Apr 20220.32500.32500.32500.32500.3250-
20 Apr 20220.32500.32500.32500.32500.3250-
19 Apr 20220.32500.30100.30100.32500.325023,900
14 Apr 20220.37500.35000.30000.32500.3250603,390
13 Apr 20220.37500.35300.30000.37500.37501,115,035
12 Apr 20220.37500.39900.30000.37500.3750380,015
11 Apr 20220.37500.40000.30000.37500.3750686,812
08 Apr 20220.37500.37500.37500.37500.3750-
07 Apr 20220.37500.37500.37500.37500.3750-
06 Apr 20220.37500.37500.37500.37500.3750-
05 Apr 20220.37500.37500.37500.37500.3750-
04 Apr 20220.37500.35300.35300.37500.3750280,946
01 Apr 20220.37500.40000.35000.37500.3750344,877
31 Mar 20220.42500.40000.35300.37500.3750790,744
30 Mar 20220.47500.50000.40000.45000.4500820,698
29 Mar 20220.47500.47300.47300.47500.4750300,000
28 Mar 20220.47500.47500.47500.47500.4750-
25 Mar 20220.47500.47300.47300.47500.47501,058
24 Mar 20220.47500.45000.45000.47500.475030,000
23 Mar 20220.47500.42000.42000.47500.4750640,000
22 Mar 20220.47500.49500.49500.47500.47502,020
21 Mar 20220.47500.47500.47500.47500.4750-
18 Mar 20220.47500.48700.48700.47500.475060,000
17 Mar 20220.47500.47500.47500.47500.4750-
16 Mar 20220.47500.50000.50000.47500.4750200,000
15 Mar 20220.47500.47500.47500.47500.4750-
14 Mar 20220.47500.47500.47500.47500.4750-
11 Mar 20220.47500.47500.47500.47500.4750-
10 Mar 20220.47500.47500.47500.47500.4750-
09 Mar 20220.47500.45000.45000.47500.47509,462
08 Mar 20220.47500.45000.45000.47500.4750200,000
07 Mar 20220.47500.47500.47500.47500.4750-
04 Mar 20220.52500.50000.45000.47500.4750704,837
03 Mar 20220.52500.52500.52500.52500.5250-
02 Mar 20220.52500.45000.45000.52500.52502,142
01 Mar 20220.52500.50800.50800.52500.525067,057
28 Feb 20220.52500.52500.52500.52500.5250-
25 Feb 20220.52500.50800.50800.52500.525015,000
24 Feb 20220.52500.50800.50800.52500.52502,990
23 Feb 20220.52500.50800.50800.52500.525038,910
22 Feb 20220.52500.52500.52500.52500.5250-
21 Feb 20220.52500.52500.52500.52500.5250-
18 Feb 20220.52500.52500.52500.52500.5250-
17 Feb 20220.52500.52500.52500.52500.5250-
16 Feb 20220.52500.52500.52500.52500.5250-
15 Feb 20220.52500.50800.50800.52500.52503,641
14 Feb 20220.55000.51500.50000.52500.525055,344
11 Feb 20220.52500.55000.50000.55000.55002,103,776
10 Feb 20220.55000.55000.55000.55000.5500-
09 Feb 20220.55000.55000.55000.55000.5500-
08 Feb 20220.55000.50000.50000.55000.550029,976
07 Feb 20220.55000.55000.50000.55000.550040,660
04 Feb 20220.55000.55000.55000.55000.5500-
03 Feb 20220.55000.50000.50000.55000.5500126,423
02 Feb 20220.55000.55000.55000.55000.5500-
01 Feb 20220.55000.55000.55000.55000.5500-
31 Jan 20220.55000.50000.50000.55000.5500131,382
28 Jan 20220.55000.50000.50000.55000.550082,973
27 Jan 20220.55000.55000.50000.55000.5500130,506
26 Jan 20220.57500.60000.50000.55000.550051,120
25 Jan 20220.57500.55000.55000.57500.5750250,000
24 Jan 20220.55000.55000.55000.57500.5750252,083
21 Jan 20220.62500.65000.55000.60000.6000245,272
20 Jan 20220.62500.62000.62000.62500.6250804,524
19 Jan 20220.62500.62500.62500.62500.6250-
18 Jan 20220.62500.62000.60000.62500.6250231,784
17 Jan 20220.62500.62000.60000.62500.625063,091
14 Jan 20220.62500.62500.62500.62500.6250-
13 Jan 20220.62500.62500.62500.62500.6250-
12 Jan 20220.62500.62000.60000.62500.625047,345
11 Jan 20220.62500.60000.60000.62500.62506,373
10 Jan 20220.65000.65000.60000.62500.625071,803
07 Jan 20220.65000.65000.60000.65000.6500499,709
06 Jan 20220.65000.64700.64700.65000.65001,236
05 Jan 20220.65000.68000.68000.65000.650044,117
04 Jan 20220.65000.65000.65000.65000.6500-
31 Dec 20210.65000.60000.60000.65000.650056,267
30 Dec 20210.65000.65000.65000.65000.6500-
29 Dec 20210.65000.68000.68000.65000.650050,443
24 Dec 20210.65000.75000.68000.65000.6500293,401
23 Dec 20210.72500.70000.70000.72500.725063,087
22 Dec 20210.72500.72300.72300.72500.72501,383
21 Dec 20210.72500.72500.70000.72500.7250194,292
20 Dec 20210.77500.80000.70000.72500.7250600,474
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...