Trafalgar Property Group plc (TRAF.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

0.2977

+0.0077

(+2.66%)

As of 01:13PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2022	0.2902	0.2977	0.2902	0.2977	0.2977	415,099
27 Jun 2022	0.2900	0.2860	0.2860	0.2900	0.2900	10,000
24 Jun 2022	0.2900	0.2960	0.2960	0.2900	0.2900	250,000
23 Jun 2022	0.2900	0.2960	0.2960	0.2900	0.2900	4,732
22 Jun 2022	0.2900	0.3200	0.2800	0.2900	0.2900	1,399,056
21 Jun 2022	0.2900	0.3000	0.2980	0.2900	0.2900	467,668
20 Jun 2022	0.3050	0.2900	0.2830	0.2900	0.2900	907,379
17 Jun 2022	0.3000	0.2970	0.2960	0.3050	0.3050	1,170,824
16 Jun 2022	0.2900	0.3300	0.2960	0.3050	0.3050	7,008,390
15 Jun 2022	0.2850	0.3000	0.2700	0.2900	0.2900	5,644,835
14 Jun 2022	0.3000	0.2800	0.2700	0.2850	0.2850	883,224
13 Jun 2022	0.3100	0.3000	0.2800	0.3000	0.3000	1,579,422
10 Jun 2022	0.3100	0.3140	0.2960	0.3100	0.3100	3,212,265
09 Jun 2022	0.2950	0.3200	0.2900	0.3100	0.3100	9,108,126
08 Jun 2022	0.3150	0.3240	0.2810	0.2950	0.2950	6,140,238
07 Jun 2022	0.3300	0.3300	0.3000	0.3150	0.3150	3,683,493
06 Jun 2022	0.3400	0.3500	0.3030	0.3300	0.3300	16,787,161
01 Jun 2022	0.5250	0.5050	0.3000	0.5050	0.5050	18,589,657
31 May 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
30 May 2022	0.5250	0.5230	0.5230	0.5250	0.5250	92,397
27 May 2022	0.5250	0.4600	0.4600	0.5250	0.5250	471
26 May 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
25 May 2022	0.5250	0.5230	0.5230	0.5250	0.5250	10,000
24 May 2022	0.5250	0.5250	0.4560	0.5100	0.5100	358,798
23 May 2022	0.5500	0.5440	0.4100	0.5250	0.5250	484,893
20 May 2022	0.5500	0.5020	0.5020	0.5500	0.5500	300,697
19 May 2022	0.5500	0.5790	0.5790	0.5500	0.5500	100,000
18 May 2022	0.5500	0.5030	0.5030	0.5500	0.5500	100,000
17 May 2022	0.6000	0.6250	0.5050	0.5500	0.5500	408,231
16 May 2022	0.6250	0.7000	0.5000	0.6000	0.6000	847,871
13 May 2022	0.6750	0.7000	0.5500	0.6250	0.6250	1,346,026
12 May 2022	0.6000	0.9500	0.5000	0.6750	0.6750	7,964,481
11 May 2022	0.3500	1.2000	0.3250	0.6000	0.6000	44,563,811
10 May 2022	0.3500	0.3000	0.3000	0.3500	0.3500	52,211
09 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
06 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
05 May 2022	0.3500	0.3000	0.3000	0.3500	0.3500	220,185
04 May 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
03 May 2022	0.3500	0.3000	0.3000	0.3500	0.3500	500,000
29 Apr 2022	0.3250	0.3500	0.3000	0.3500	0.3500	1,955,445
28 Apr 2022	0.3250	0.3010	0.3010	0.3250	0.3250	500,000
27 Apr 2022	0.3250	0.3010	0.3010	0.3250	0.3250	17,083
26 Apr 2022	0.3250	0.3380	0.3380	0.3250	0.3250	32,488
25 Apr 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
22 Apr 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 Apr 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
20 Apr 2022	0.3250	0.3250	0.3250	0.3250	0.3250	-
19 Apr 2022	0.3250	0.3010	0.3010	0.3250	0.3250	23,900
14 Apr 2022	0.3750	0.3500	0.3000	0.3250	0.3250	603,390
13 Apr 2022	0.3750	0.3530	0.3000	0.3750	0.3750	1,115,035
12 Apr 2022	0.3750	0.3990	0.3000	0.3750	0.3750	380,015
11 Apr 2022	0.3750	0.4000	0.3000	0.3750	0.3750	686,812
08 Apr 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
07 Apr 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
06 Apr 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
05 Apr 2022	0.3750	0.3750	0.3750	0.3750	0.3750	-
04 Apr 2022	0.3750	0.3530	0.3530	0.3750	0.3750	280,946
01 Apr 2022	0.3750	0.4000	0.3500	0.3750	0.3750	344,877
31 Mar 2022	0.4250	0.4000	0.3530	0.3750	0.3750	790,744
30 Mar 2022	0.4750	0.5000	0.4000	0.4500	0.4500	820,698
29 Mar 2022	0.4750	0.4730	0.4730	0.4750	0.4750	300,000
28 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
25 Mar 2022	0.4750	0.4730	0.4730	0.4750	0.4750	1,058
24 Mar 2022	0.4750	0.4500	0.4500	0.4750	0.4750	30,000
23 Mar 2022	0.4750	0.4200	0.4200	0.4750	0.4750	640,000
22 Mar 2022	0.4750	0.4950	0.4950	0.4750	0.4750	2,020
21 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
18 Mar 2022	0.4750	0.4870	0.4870	0.4750	0.4750	60,000
17 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
16 Mar 2022	0.4750	0.5000	0.5000	0.4750	0.4750	200,000
15 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
14 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
11 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
10 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
09 Mar 2022	0.4750	0.4500	0.4500	0.4750	0.4750	9,462
08 Mar 2022	0.4750	0.4500	0.4500	0.4750	0.4750	200,000
07 Mar 2022	0.4750	0.4750	0.4750	0.4750	0.4750	-
04 Mar 2022	0.5250	0.5000	0.4500	0.4750	0.4750	704,837
03 Mar 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
02 Mar 2022	0.5250	0.4500	0.4500	0.5250	0.5250	2,142
01 Mar 2022	0.5250	0.5080	0.5080	0.5250	0.5250	67,057
28 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
25 Feb 2022	0.5250	0.5080	0.5080	0.5250	0.5250	15,000
24 Feb 2022	0.5250	0.5080	0.5080	0.5250	0.5250	2,990
23 Feb 2022	0.5250	0.5080	0.5080	0.5250	0.5250	38,910
22 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
21 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
18 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
17 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
16 Feb 2022	0.5250	0.5250	0.5250	0.5250	0.5250	-
15 Feb 2022	0.5250	0.5080	0.5080	0.5250	0.5250	3,641
14 Feb 2022	0.5500	0.5150	0.5000	0.5250	0.5250	55,344
11 Feb 2022	0.5250	0.5500	0.5000	0.5500	0.5500	2,103,776
10 Feb 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Feb 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
08 Feb 2022	0.5500	0.5000	0.5000	0.5500	0.5500	29,976
07 Feb 2022	0.5500	0.5500	0.5000	0.5500	0.5500	40,660
04 Feb 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
03 Feb 2022	0.5500	0.5000	0.5000	0.5500	0.5500	126,423
02 Feb 2022	0.5500	0.5500	0.5500	0.5500	0.5500	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,351.11+92.79(+1.28%)

FTSE 25019,405.38+86.43(+0.45%)

AIM910.10+6.61(+0.73%)

GBP/EUR1.1594+0.0009(+0.08%)

GBP/USD1.2214-0.0056(-0.46%)

BTC-GBP17,237.63+79.92(+0.47%)

Trafalgar Property Group plc (TRAF.L)

FTSE 100
7,351.11
+92.79(+1.28%)

FTSE 250
19,405.38
+86.43(+0.45%)

AIM
910.10
+6.61(+0.73%)

GBP/EUR
1.1594
+0.0009(+0.08%)

GBP/USD
1.2214
-0.0056(-0.46%)

BTC-GBP
17,237.63
+79.92(+0.47%)