Trian Investors 1 Limited NPV (TI1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trian Investors 1 Limited NPV

Date Open High Low Close* Volume
10/12/2020 109.00p 111.00p 110.00p 110.00p 4760
09/12/2020 109.00p 110.00p 110.00p 110.00p 1300000
08/12/2020 109.00p 110.50p 110.00p 110.50p 2198332
07/12/2020 109.00p 110.00p 109.00p 110.00p 4812
04/12/2020 107.00p 109.00p 107.00p 109.00p 704
03/12/2020 111.00p 111.00p 109.00p 109.00p 810
02/12/2020 111.00p 111.00p 109.00p 109.00p 450
01/12/2020 109.00p 108.00p 107.00p 108.00p 35224
30/11/2020 109.00p 108.00p 108.00p 108.00p 9158
27/11/2020 109.00p 109.00p 107.00p 107.00p 500
26/11/2020 106.00p 107.00p 99.00p 107.00p 0
25/11/2020 106.00p 107.00p 106.00p 107.00p 0
24/11/2020 106.00p 106.00p 104.00p 106.00p 3508668
23/11/2020 106.00p 106.00p 104.00p 106.00p 200000
20/11/2020 106.00p 106.00p 104.00p 106.00p 860000
19/11/2020 106.00p 106.00p 98.50p 106.00p 10000
18/11/2020 106.00p 106.00p 98.50p 106.00p 0
17/11/2020 106.00p 106.00p 98.50p 106.00p 10000
16/11/2020 106.00p 106.00p 106.00p 106.00p 8289
13/11/2020 106.00p 106.00p 98.50p 106.00p 0
12/11/2020 106.00p 106.00p 98.50p 106.00p 18518
10/11/2020 102.00p 106.00p 106.00p 106.00p 0
09/11/2020 102.00p 106.00p 106.00p 106.00p 19443
06/11/2020 102.00p 106.00p 106.00p 106.00p 0
05/11/2020 102.00p 106.00p 104.50p 106.00p 0
04/11/2020 102.00p 105.00p 104.50p 104.50p 0
03/11/2020 102.00p 105.00p 104.50p 104.50p 0
02/11/2020 102.00p 105.00p 105.00p 105.00p 0
30/10/2020 102.00p 105.00p 105.00p 105.00p 0
29/10/2020 105.00p 105.00p 105.00p 105.00p 0
28/10/2020 102.00p 105.00p 103.00p 105.00p 9878
27/10/2020 102.00p 105.00p 105.00p 105.00p 0
26/10/2020 102.00p 105.00p 104.00p 105.00p 15000
23/10/2020 102.00p 105.00p 105.00p 105.00p 1500000
22/10/2020 102.00p 105.00p 104.00p 105.00p 0
21/10/2020 102.00p 104.00p 103.00p 104.00p 0
20/10/2020 102.00p 103.00p 102.00p 103.00p 0
19/10/2020 102.00p 103.00p 102.50p 102.50p 5000
16/10/2020 102.00p 104.00p 102.00p 102.00p 11614
15/10/2020 91.00p 103.00p 101.00p 102.00p 18500
14/10/2020 91.00p 101.50p 100.00p 101.50p 161
13/10/2020 91.00p 102.00p 102.00p 102.00p 0
12/10/2020 91.00p 102.00p 102.00p 102.00p 0
09/10/2020 91.00p 102.00p 102.00p 102.00p 0
08/10/2020 91.00p 102.00p 101.00p 102.00p 19417
07/10/2020 91.00p 101.00p 101.00p 101.00p 0
06/10/2020 91.00p 102.00p 101.00p 101.00p 0
05/10/2020 91.00p 102.00p 101.00p 101.00p 0
02/10/2020 91.00p 101.50p 95.75p 101.00p 0
01/10/2020 91.00p 97.50p 94.00p 97.00p 0
30/09/2020 91.00p 94.00p 94.00p 94.00p 1537046
29/09/2020 91.00p 94.75p 94.00p 94.00p 440000
28/09/2020 91.00p 92.00p 92.00p 92.00p 0
25/09/2020 91.00p 92.00p 91.00p 92.00p 0
24/09/2020 91.00p 91.00p 90.00p 91.00p 1340551
23/09/2020 91.00p 91.00p 90.00p 91.00p 200001
22/09/2020 91.00p 91.00p 91.00p 91.00p 0
21/09/2020 91.00p 91.00p 91.00p 91.00p 0
18/09/2020 91.00p 91.00p 91.00p 91.00p 0
17/09/2020 91.00p 91.00p 91.00p 91.00p 0
16/09/2020 91.00p 91.00p 91.00p 91.00p 15000
15/09/2020 91.00p 91.00p 90.75p 91.00p 0
14/09/2020 91.00p 91.00p 90.75p 90.75p 50000
11/09/2020 92.00p 92.00p 91.00p 92.00p 0
10/09/2020 92.00p 91.00p 91.00p 91.00p 0
09/09/2020 92.00p 91.00p 90.75p 91.00p 0
08/09/2020 92.00p 91.00p 90.75p 90.75p 0
07/09/2020 92.00p 92.00p 90.75p 90.75p 11000
04/09/2020 92.00p 91.00p 91.00p 91.00p 0
03/09/2020 92.00p 91.00p 91.00p 91.00p 0
02/09/2020 92.00p 91.00p 91.00p 91.00p 10741
01/09/2020 92.00p 91.00p 90.75p 91.00p 0
28/08/2020 92.00p 91.00p 90.00p 90.75p 0
27/08/2020 92.00p 91.00p 91.00p 91.00p 0
26/08/2020 92.00p 91.00p 91.00p 91.00p 0
25/08/2020 92.00p 91.00p 91.00p 91.00p 0
24/08/2020 92.00p 91.00p 91.00p 91.00p 0
21/08/2020 92.00p 91.00p 90.75p 91.00p 0
20/08/2020 92.00p 91.00p 90.75p 90.75p 0
19/08/2020 92.00p 91.00p 90.75p 90.75p 0
18/08/2020 92.00p 91.00p 90.75p 90.75p 60221
17/08/2020 92.00p 91.00p 90.75p 91.00p 0
14/08/2020 92.00p 91.00p 90.00p 90.75p 0
13/08/2020 92.00p 91.00p 90.00p 90.00p 0
12/08/2020 92.00p 93.00p 91.00p 91.00p 7838
11/08/2020 92.00p 91.00p 91.00p 91.00p 0
10/08/2020 92.00p 91.00p 90.75p 91.00p 0
07/08/2020 92.00p 91.00p 90.75p 90.75p 0
06/08/2020 92.00p 91.00p 91.00p 91.00p 0
05/08/2020 92.00p 91.00p 91.00p 91.00p 0
04/08/2020 92.00p 91.00p 91.00p 91.00p 0
03/08/2020 92.00p 92.00p 91.00p 91.00p 10000
31/07/2020 90.00p 91.00p 89.00p 90.00p 718
29/07/2020 90.00p 90.00p 89.75p 89.75p 0
28/07/2020 90.00p 90.00p 90.00p 90.00p 0
27/07/2020 90.00p 90.00p 90.00p 90.00p 0
24/07/2020 90.00p 90.00p 90.00p 90.00p 0
23/07/2020 90.00p 90.00p 90.00p 90.00p 0
22/07/2020 90.00p 90.00p 90.00p 90.00p 0
21/07/2020 90.00p 90.00p 90.00p 90.00p 0
20/07/2020 88.00p 90.00p 90.00p 90.00p 0
17/07/2020 88.00p 90.00p 90.00p 90.00p 0
16/07/2020 88.00p 90.00p 90.00p 90.00p 0
15/07/2020 88.00p 90.00p 90.00p 90.00p 0
14/07/2020 88.00p 90.00p 88.00p 90.00p 2
13/07/2020 87.00p 89.50p 87.00p 89.50p 1
10/07/2020 87.00p 89.00p 87.00p 89.00p 2
09/07/2020 87.00p 89.00p 87.00p 89.00p 4
08/07/2020 87.00p 89.00p 87.00p 89.00p 2
07/07/2020 87.00p 89.00p 87.00p 89.00p 4
06/07/2020 87.00p 89.00p 87.00p 89.00p 2
03/07/2020 87.00p 89.00p 87.00p 89.00p 3
02/07/2020 86.00p 89.00p 88.00p 89.00p 0
01/07/2020 86.00p 88.00p 88.00p 88.00p 0
30/06/2020 86.00p 88.00p 88.00p 88.00p 0
29/06/2020 86.00p 88.00p 86.00p 88.00p 4
26/06/2020 86.00p 88.00p 86.00p 88.00p 5
25/06/2020 85.00p 88.00p 87.00p 88.00p 0
24/06/2020 85.00p 88.00p 87.00p 87.00p 0
23/06/2020 85.00p 88.00p 88.00p 88.00p 0
22/06/2020 85.00p 88.00p 87.00p 88.00p 0
19/06/2020 85.00p 87.00p 85.00p 87.00p 4
18/06/2020 85.00p 89.00p 87.00p 87.00p 161
17/06/2020 85.00p 87.00p 85.00p 87.00p 10
16/06/2020 85.00p 87.00p 85.00p 87.00p 4
15/06/2020 85.00p 87.00p 85.00p 87.00p 5
11/06/2020 85.00p 87.00p 85.00p 87.00p 20000
10/06/2020 85.00p 87.00p 87.00p 87.00p 0
09/06/2020 85.00p 87.00p 87.00p 87.00p 0
08/06/2020 85.00p 87.00p 87.00p 87.00p 0
05/06/2020 85.00p 87.00p 87.00p 87.00p 0
04/06/2020 85.00p 87.00p 86.50p 87.00p 0
03/06/2020 85.00p 88.00p 86.50p 86.50p 7501
02/06/2020 85.00p 86.00p 86.00p 86.00p 0
01/06/2020 85.00p 86.00p 86.00p 86.00p 0
29/05/2020 85.00p 86.00p 86.00p 86.00p 0
28/05/2020 85.00p 86.00p 86.00p 86.00p 0
27/05/2020 85.00p 86.00p 86.00p 86.00p 0
26/05/2020 85.00p 86.00p 86.00p 86.00p 0
25/05/2020 85.00p 86.00p 86.00p 86.00p 0
22/05/2020 85.00p 86.00p 86.00p 86.00p 0
21/05/2020 85.00p 86.00p 86.00p 86.00p 0
20/05/2020 85.00p 86.00p 86.00p 86.00p 13246
19/05/2020 85.00p 86.00p 86.00p 86.00p 0
18/05/2020 85.00p 86.00p 86.00p 86.00p 0
15/05/2020 85.00p 86.00p 86.00p 86.00p 0
14/05/2020 85.00p 86.00p 86.00p 86.00p 0
13/05/2020 85.00p 86.00p 85.00p 86.00p 0
12/05/2020 85.00p 85.00p 85.00p 85.00p 0
11/05/2020 85.00p 85.00p 85.00p 85.00p 0
08/05/2020 85.00p 85.00p 85.00p 85.00p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 85.00p 85.00p 85.00p 0
04/05/2020 85.00p 85.00p 85.00p 85.00p 0
01/05/2020 85.00p 85.00p 85.00p 85.00p 0
30/04/2020 85.00p 85.00p 85.00p 85.00p 436
29/04/2020 83.00p 84.00p 83.00p 83.50p 0
28/04/2020 83.00p 83.00p 83.00p 83.00p 0
27/04/2020 83.00p 83.00p 83.00p 83.00p 0
24/04/2020 83.00p 83.00p 83.00p 83.00p 0
23/04/2020 83.00p 83.00p 83.00p 83.00p 0
22/04/2020 83.00p 83.00p 83.00p 83.00p 0
21/04/2020 83.00p 83.00p 83.00p 83.00p 0
20/04/2020 83.00p 83.00p 83.00p 83.00p 0
17/04/2020 83.00p 83.00p 82.00p 83.00p 0
16/04/2020 83.00p 82.00p 82.00p 82.00p 0
15/04/2020 83.00p 82.00p 82.00p 82.00p 0
14/04/2020 83.00p 82.00p 82.00p 82.00p 0
09/04/2020 83.00p 82.00p 82.00p 82.00p 0
08/04/2020 83.00p 83.00p 81.00p 82.00p 9000
07/04/2020 86.50p 89.00p 83.75p 83.75p 37761
06/04/2020 88.50p 88.50p 86.50p 86.50p 15000
03/04/2020 91.00p 91.00p 88.50p 88.50p 12000
02/04/2020 93.00p 92.50p 92.50p 92.50p 0
01/04/2020 93.00p 93.50p 92.50p 92.50p 0
31/03/2020 93.00p 93.50p 93.00p 93.50p 3000
30/03/2020 93.50p 94.50p 94.50p 94.50p 0
27/03/2020 93.50p 94.50p 94.50p 94.50p 0
26/03/2020 93.50p 94.50p 94.50p 94.50p 0
25/03/2020 93.50p 94.50p 94.50p 94.50p 0
24/03/2020 93.50p 94.50p 93.25p 94.50p 0
23/03/2020 93.50p 93.50p 93.25p 93.25p 3000
20/03/2020 107.00p 97.50p 97.25p 97.50p 0
19/03/2020 107.00p 97.50p 97.25p 97.25p 0
18/03/2020 107.00p 99.50p 97.50p 97.50p 0
17/03/2020 107.00p 101.50p 98.50p 99.50p 0
16/03/2020 107.00p 103.50p 101.50p 101.50p 0
13/03/2020 107.00p 103.50p 103.50p 103.50p 0
12/03/2020 107.00p 106.50p 103.50p 103.50p 0
11/03/2020 107.00p 106.50p 106.00p 106.50p 0
10/03/2020 107.00p 106.50p 106.00p 106.00p 0
09/03/2020 107.00p 108.50p 106.50p 106.50p 0
06/03/2020 107.00p 108.50p 108.50p 108.50p 0
05/03/2020 107.00p 108.50p 108.50p 108.50p 0
04/03/2020 107.00p 108.50p 108.50p 108.50p 0
03/03/2020 107.00p 108.50p 108.00p 108.50p 23139
02/03/2020 107.00p 108.50p 108.50p 108.50p 0
28/02/2020 107.00p 108.50p 107.00p 108.50p 6960
27/02/2020 107.00p 108.50p 108.50p 108.50p 0

*Close Price adjusted for both dividends and splits