Trafalgar Property Group plc (TRAF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:14AM BST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 26 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 25 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 24 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 21 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 20 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 19 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 18 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 17 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 14 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 13 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 12 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 11 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 10 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 07 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 06 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 05 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 04 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 03 June 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 31 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 30 May 2024 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | 0.0006 | - |
| 29 May 2024 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 49,735,941 |
| 28 May 2024 | 0.0400 | 0.0550 | 0.0440 | 0.0500 | 0.0500 | 23,244,131 |
| 24 May 2024 | 0.0400 | 0.0390 | 0.0350 | 0.0400 | 0.0400 | 608,453 |
| 23 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 22 May 2024 | 0.0400 | 0.0390 | 0.0390 | 0.0400 | 0.0400 | 2,506,990 |
| 21 May 2024 | 0.0400 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 2,312,666 |
| 20 May 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 447,050 |
| 17 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 16 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 May 2024 | 0.0400 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 115,034 |
| 13 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 10 May 2024 | 0.0400 | 0.0360 | 0.0360 | 0.0400 | 0.0400 | 2,481,794 |
| 09 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 08 May 2024 | 0.0400 | 0.0360 | 0.0360 | 0.0400 | 0.0400 | 9,615 |
| 07 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 03 May 2024 | 0.0400 | 0.0380 | 0.0360 | 0.0400 | 0.0400 | 7,014,300 |
| 02 May 2024 | 0.0450 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 9,173,776 |
| 01 May 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 30 Apr 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 57,488 |
| 29 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 26 Apr 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 1,500 |
| 25 Apr 2024 | 0.0430 | 0.0420 | 0.0400 | 0.0430 | 0.0430 | 8,805,000 |
| 24 Apr 2024 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
| 23 Apr 2024 | 0.0430 | 0.0400 | 0.0400 | 0.0430 | 0.0430 | 2,000,000 |
| 22 Apr 2024 | 0.0450 | 0.0410 | 0.0390 | 0.0450 | 0.0450 | 46,988 |
| 19 Apr 2024 | 0.0430 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 8,929,373 |
| 18 Apr 2024 | 0.0430 | 0.0410 | 0.0410 | 0.0430 | 0.0430 | 7,500 |
| 17 Apr 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 30,273,756 |
| 16 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 3,977,595 |
| 15 Apr 2024 | 0.0450 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 202,020 |
| 12 Apr 2024 | 0.0480 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 16,807,479 |
| 11 Apr 2024 | 0.0450 | 0.0570 | 0.0400 | 0.0480 | 0.0480 | 66,768,938 |
| 10 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 09 Apr 2024 | 0.0450 | 0.0400 | 0.0400 | 0.0450 | 0.0450 | 2,054,432 |
| 08 Apr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 05 Apr 2024 | 0.0450 | 0.0440 | 0.0370 | 0.0450 | 0.0450 | 46,453,844 |
| 04 Apr 2024 | 0.0450 | 0.0430 | 0.0430 | 0.0450 | 0.0450 | 3,200,000 |
| 03 Apr 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 4,249,378 |
| 02 Apr 2024 | 0.0530 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 11,660,944 |
| 28 Mar 2024 | 0.0630 | 0.0630 | 0.0450 | 0.0530 | 0.0530 | 20,702,116 |
| 27 Mar 2024 | 0.0450 | 0.0760 | 0.0440 | 0.0630 | 0.0630 | 195,790,133 |
| 26 Mar 2024 | 0.0450 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 4,319,910 |
| 25 Mar 2024 | 0.0500 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 8,312,205 |
| 22 Mar 2024 | 0.0480 | 0.0570 | 0.0450 | 0.0500 | 0.0500 | 21,758,361 |
| 21 Mar 2024 | 0.0500 | 0.0540 | 0.0430 | 0.0480 | 0.0480 | 1,730,491 |
| 20 Mar 2024 | 0.0500 | 0.0590 | 0.0490 | 0.0500 | 0.0500 | 4,183,111 |
| 19 Mar 2024 | 0.0500 | 0.0590 | 0.0410 | 0.0500 | 0.0500 | 396,083 |
| 18 Mar 2024 | 0.0480 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 7,366 |
| 15 Mar 2024 | 0.0500 | 0.0540 | 0.0410 | 0.0480 | 0.0480 | 18,600 |
| 14 Mar 2024 | 0.0480 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 18,416 |
| 13 Mar 2024 | 0.0480 | 0.0540 | 0.0410 | 0.0480 | 0.0480 | 507,620 |
| 12 Mar 2024 | 0.0480 | 0.0540 | 0.0430 | 0.0480 | 0.0480 | 1,000,184 |
| 11 Mar 2024 | 0.0480 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 4,279,485 |
| 08 Mar 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 961 |
| 07 Mar 2024 | 0.0480 | 0.0410 | 0.0410 | 0.0480 | 0.0480 | 9,516 |
| 06 Mar 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 05 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 20,192 |
| 04 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 952,306 |
| 01 Mar 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 1,214,761 |
| 29 Feb 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 9,615 |
| 28 Feb 2024 | 0.0480 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 961 |
| 27 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 45,590 |
| 26 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 56,616 |
| 23 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 22 Feb 2024 | 0.0480 | 0.0520 | 0.0410 | 0.0480 | 0.0480 | 2,710,117 |
| 21 Feb 2024 | 0.0500 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 299,712 |
| 20 Feb 2024 | 0.0500 | 0.0470 | 0.0470 | 0.0500 | 0.0500 | 42,918 |
| 19 Feb 2024 | 0.0500 | 0.0420 | 0.0420 | 0.0500 | 0.0500 | 1,929,173 |
| 16 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Feb 2024 | 0.0500 | 0.0470 | 0.0470 | 0.0500 | 0.0500 | 400,000 |
| 14 Feb 2024 | 0.0500 | 0.0470 | 0.0450 | 0.0500 | 0.0500 | 203,821 |
| 13 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 12 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 09 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 08 Feb 2024 | 0.0500 | 0.0470 | 0.0450 | 0.0500 | 0.0500 | 754,164 |
| 07 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Feb 2024 | 0.0530 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 1,700,000 |
| 05 Feb 2024 | 0.0550 | 0.0450 | 0.0450 | 0.0530 | 0.0530 | 1,974,637 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.