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
15/05/2019 99.50p 100.75p 100.75p 100.75p 0
14/05/2019 99.50p 100.75p 100.25p 100.75p 0
13/05/2019 99.50p 100.75p 100.25p 100.25p 0
10/05/2019 99.50p 100.75p 100.75p 100.75p 0
09/05/2019 99.50p 100.75p 100.75p 100.75p 0
08/05/2019 99.50p 100.75p 100.75p 100.75p 0
07/05/2019 99.50p 100.75p 100.75p 100.75p 0
03/05/2019 99.50p 100.75p 100.75p 100.75p 0
02/05/2019 99.50p 100.75p 100.75p 100.75p 0
01/05/2019 99.50p 100.75p 100.25p 100.75p 0
30/04/2019 99.50p 100.75p 100.25p 100.25p 0
29/04/2019 99.50p 100.75p 100.75p 100.75p 0
26/04/2019 99.50p 100.75p 100.75p 100.75p 0
25/04/2019 99.50p 100.75p 100.25p 100.75p 0
24/04/2019 99.50p 100.25p 100.25p 100.25p 0
23/04/2019 99.50p 100.75p 100.25p 100.25p 0
18/04/2019 99.50p 100.75p 100.75p 100.75p 0
17/04/2019 99.50p 100.75p 100.25p 100.75p 0
16/04/2019 99.50p 100.75p 100.25p 100.25p 0
15/04/2019 99.50p 100.75p 100.25p 100.25p 0
12/04/2019 99.50p 100.75p 100.75p 100.75p 0
11/04/2019 99.50p 100.75p 100.75p 100.75p 0
10/04/2019 99.50p 100.75p 100.75p 100.75p 0
09/04/2019 99.50p 100.75p 100.75p 100.75p 0
08/04/2019 99.50p 100.75p 100.75p 100.75p 0
05/04/2019 99.50p 100.75p 100.25p 100.75p 0
04/04/2019 99.50p 100.25p 100.25p 100.25p 0
03/04/2019 99.50p 100.75p 100.25p 100.25p 0
02/04/2019 99.50p 100.75p 100.75p 100.75p 0
01/04/2019 99.50p 101.00p 100.75p 100.75p 0
29/03/2019 99.50p 101.00p 100.25p 101.00p 0
28/03/2019 99.50p 101.00p 100.25p 100.25p 0
27/03/2019 99.50p 101.00p 101.00p 101.00p 0
26/03/2019 99.50p 101.00p 101.00p 101.00p 0
25/03/2019 99.50p 101.00p 100.75p 101.00p 0
22/03/2019 99.50p 101.00p 100.75p 100.75p 0
21/03/2019 99.50p 101.00p 101.00p 101.00p 0
20/03/2019 99.50p 101.00p 99.50p 101.00p 6324
19/03/2019 99.50p 101.00p 100.75p 100.75p 0
18/03/2019 99.50p 101.00p 100.25p 101.00p 0
15/03/2019 99.50p 100.25p 100.25p 100.25p 0
14/03/2019 99.50p 101.00p 100.25p 100.25p 0
13/03/2019 99.50p 101.00p 100.25p 101.00p 0
12/03/2019 99.50p 100.25p 100.25p 100.25p 0
11/03/2019 99.50p 101.00p 100.25p 100.25p 0
08/03/2019 99.50p 101.00p 99.75p 101.00p 0
07/03/2019 99.50p 99.75p 99.75p 99.75p 0
06/03/2019 99.50p 101.00p 99.75p 99.75p 0
05/03/2019 99.50p 101.00p 99.75p 99.75p 0
04/03/2019 99.50p 101.00p 101.00p 101.00p 10000
01/03/2019 99.50p 101.00p 100.75p 101.00p 0
28/02/2019 99.50p 101.00p 100.75p 100.75p 9354
27/02/2019 99.50p 101.00p 100.75p 101.00p 0
26/02/2019 99.50p 101.00p 100.75p 100.75p 0
25/02/2019 99.50p 101.00p 100.75p 101.00p 0
22/02/2019 99.50p 100.75p 100.75p 100.75p 0
21/02/2019 99.50p 100.75p 100.75p 100.75p 0
20/02/2019 99.50p 100.75p 100.75p 100.75p 0
19/02/2019 99.50p 101.00p 100.75p 100.75p 0
18/02/2019 99.50p 101.00p 100.75p 101.00p 0
15/02/2019 99.50p 100.75p 100.75p 100.75p 0
14/02/2019 99.50p 101.00p 100.75p 100.75p 0
13/02/2019 99.50p 101.00p 100.75p 101.00p 0
12/02/2019 99.50p 101.00p 100.75p 100.75p 0
11/02/2019 99.50p 101.00p 101.00p 101.00p 0
08/02/2019 99.50p 101.00p 100.75p 101.00p 0
07/02/2019 99.50p 101.00p 100.75p 100.75p 0
06/02/2019 99.50p 101.00p 101.00p 101.00p 0
05/02/2019 99.50p 101.00p 100.75p 101.00p 0
04/02/2019 99.50p 100.75p 100.75p 100.75p 0
01/02/2019 99.50p 100.75p 100.75p 100.75p 0
31/01/2019 99.50p 101.00p 100.75p 100.75p 0
30/01/2019 99.50p 101.00p 100.75p 101.00p 0
29/01/2019 99.50p 100.75p 100.75p 100.75p 0
28/01/2019 99.50p 101.00p 100.75p 100.75p 0
25/01/2019 99.50p 101.00p 100.75p 101.00p 0
24/01/2019 99.50p 100.75p 100.75p 100.75p 0
23/01/2019 99.50p 100.75p 100.75p 100.75p 0
22/01/2019 99.50p 100.75p 100.75p 100.75p 0
21/01/2019 99.50p 101.00p 100.75p 100.75p 0
18/01/2019 99.50p 101.00p 100.75p 101.00p 0
17/01/2019 99.50p 100.75p 100.75p 100.75p 0
16/01/2019 99.50p 100.75p 100.75p 100.75p 0
15/01/2019 99.50p 101.00p 100.75p 100.75p 0
14/01/2019 99.50p 101.00p 101.00p 101.00p 0
11/01/2019 99.50p 101.00p 101.00p 101.00p 0
10/01/2019 99.50p 101.00p 100.75p 101.00p 0
09/01/2019 99.50p 101.00p 100.75p 100.75p 0
08/01/2019 99.50p 101.00p 99.50p 101.00p 0
07/01/2019 99.50p 99.50p 99.50p 99.50p 17
04/01/2019 100.00p 101.00p 99.75p 99.75p 0
03/01/2019 100.00p 101.00p 100.00p 101.00p 20000
02/01/2019 101.50p 101.50p 101.50p 101.50p 0
31/12/2018 101.50p 101.50p 94.50p 101.50p 0
28/12/2018 101.50p 101.50p 94.50p 101.50p 0
27/12/2018 101.50p 101.50p 94.50p 101.50p 0
24/12/2018 101.50p 101.50p 94.50p 101.50p 0
21/12/2018 101.50p 101.50p 94.50p 101.50p 0
20/12/2018 101.50p 101.50p 94.50p 101.50p 0
19/12/2018 101.50p 101.50p 94.50p 101.50p 0
18/12/2018 101.50p 101.50p 93.50p 100.50p 0
17/12/2018 101.50p 101.50p 94.50p 101.50p 0
14/12/2018 101.50p 101.50p 94.50p 101.50p 0
13/12/2018 101.50p 101.50p 94.50p 101.50p 0
12/12/2018 101.50p 101.50p 97.50p 101.50p 0
11/12/2018 101.50p 101.50p 94.50p 101.50p 0
10/12/2018 101.50p 101.50p 94.50p 101.50p 0
07/12/2018 101.50p 101.50p 94.50p 101.50p 0
06/12/2018 101.50p 101.50p 94.50p 101.50p 0
05/12/2018 101.50p 101.50p 94.50p 101.50p 0
04/12/2018 101.50p 101.50p 94.50p 101.50p 0
03/12/2018 101.50p 101.50p 94.50p 101.50p 0
30/11/2018 101.50p 101.50p 94.50p 101.50p 0
29/11/2018 101.50p 101.50p 101.50p 101.50p 15000
28/11/2018 99.00p 101.50p 94.50p 101.50p 0
27/11/2018 99.00p 100.50p 94.00p 100.50p 0
26/11/2018 99.00p 100.50p 94.00p 100.50p 58758
23/11/2018 99.00p 100.50p 94.00p 100.50p 0
22/11/2018 99.00p 99.00p 99.00p 99.00p 3
21/11/2018 99.00p 99.00p 99.00p 99.00p 3
20/11/2018 97.00p 100.50p 94.00p 100.49p 0
19/11/2018 97.00p 100.50p 94.00p 100.49p 0
16/11/2018 97.00p 100.50p 99.00p 100.50p 0
15/11/2018 97.00p 99.50p 99.50p 99.50p 0
14/11/2018 97.00p 99.50p 99.50p 99.50p 0
13/11/2018 97.00p 99.50p 99.00p 99.50p 0
12/11/2018 97.00p 99.00p 99.00p 99.00p 0
09/11/2018 97.00p 99.00p 97.00p 99.00p 0
08/11/2018 97.00p 97.00p 97.00p 97.00p 2
07/11/2018 97.00p 97.00p 97.00p 97.00p 1
06/11/2018 97.00p 97.00p 97.00p 97.00p 60
05/11/2018 97.00p 97.00p 97.00p 97.00p 61
02/11/2018 100.00p 99.00p 98.50p 98.50p 0
01/11/2018 100.00p 98.50p 98.50p 98.50p 0
31/10/2018 100.00p 99.00p 98.50p 98.50p 0
30/10/2018 100.00p 100.00p 98.50p 98.50p 0
29/10/2018 100.00p 99.00p 98.50p 98.50p 0
26/10/2018 100.00p 99.00p 97.25p 99.00p 0
25/10/2018 100.00p 98.25p 97.25p 97.25p 0
24/10/2018 100.00p 98.50p 98.25p 98.25p 0
23/10/2018 100.00p 98.50p 98.50p 98.50p 0
22/10/2018 100.00p 98.50p 98.00p 98.50p 0
19/10/2018 100.00p 98.50p 98.00p 98.50p 0
18/10/2018 100.00p 98.50p 98.00p 98.50p 0
17/10/2018 100.00p 98.50p 98.00p 98.50p 0
16/10/2018 100.00p 100.00p 98.50p 98.50p 0
15/10/2018 100.00p 100.00p 100.00p 100.00p 102
12/10/2018 98.00p 98.50p 95.00p 98.50p 0
11/10/2018 98.00p 98.50p 98.50p 98.50p 0
10/10/2018 98.00p 98.50p 95.00p 98.50p 0
09/10/2018 98.00p 98.50p 98.00p 98.50p 20000
08/10/2018 99.00p 99.00p 99.00p 99.00p 1635
05/10/2018 99.00p 99.00p 99.00p 99.00p 0
04/10/2018 99.00p 99.00p 99.00p 99.00p 0
03/10/2018 99.00p 99.00p 99.00p 99.00p 308200
02/10/2018 100.00p 100.00p 99.00p 99.00p 20000
01/10/2018 101.00p 101.00p 100.50p 100.50p 12500
28/09/2018 101.00p 101.00p 100.50p 100.50p 0
27/09/2018 0.00p 101.50p 101.00p 101.00p 0

*Close Price adjusted for both dividends and splits