Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
- Buy Conduit Holdings Limited Com Shs (DI) (CRE) by Jefferies
- Buy Intermediate Capital Group (ICG) by Jefferies
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Buy Persimmon (PSN) by Jefferies
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
Trifast (TRI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 83.00p | 87.00p | 83.00p | 87.00p | 11572 |
| 12/11/2026 | 87.00p | 87.00p | 83.00p | 87.00p | 291372 |
| 11/11/2026 | 87.00p | 87.00p | 83.95p | 87.00p | 10799 |
| 10/11/2026 | 87.00p | 87.00p | 83.00p | 87.00p | 4259 |
| 09/11/2026 | 80.20p | 85.80p | 80.20p | 83.00p | 24901 |
| 06/11/2026 | 85.80p | 85.80p | 80.20p | 84.40p | 208224 |
| 05/11/2026 | 84.40p | 85.80p | 81.88p | 83.40p | 21533 |
| 04/11/2026 | 80.40p | 85.00p | 80.40p | 80.40p | 291334 |
| 03/11/2026 | 83.00p | 84.00p | 81.00p | 81.00p | 384182 |
| 02/11/2026 | 82.00p | 85.20p | 81.00p | 83.00p | 59641 |
| 30/10/2026 | 83.40p | 85.20p | 81.20p | 83.00p | 161854 |
| 29/10/2026 | 83.00p | 84.00p | 81.30p | 84.00p | 24193 |
| 28/10/2026 | 81.00p | 83.00p | 81.00p | 83.00p | 71458 |
| 27/10/2026 | 83.80p | 84.00p | 81.00p | 84.00p | 81221 |
| 26/10/2026 | 83.80p | 84.00p | 80.80p | 81.00p | 241362 |
| 23/10/2026 | 80.20p | 83.80p | 80.20p | 80.20p | 26688 |
| 22/10/2026 | 83.40p | 83.40p | 81.00p | 81.20p | 89912 |
| 21/10/2026 | 85.00p | 85.00p | 83.10p | 83.40p | 234933 |
| 20/10/2026 | 85.00p | 88.56p | 80.86p | 84.40p | 449217 |
| 19/10/2026 | 88.00p | 88.00p | 85.00p | 86.00p | 91561 |
| 16/10/2026 | 85.00p | 88.00p | 85.00p | 86.00p | 52123 |
| 15/10/2026 | 85.20p | 88.00p | 85.20p | 88.00p | 19171 |
| 14/10/2026 | 87.00p | 88.00p | 85.60p | 85.60p | 65506 |
| 13/10/2026 | 86.00p | 87.60p | 86.00p | 87.60p | 23798 |
| 12/10/2026 | 86.00p | 87.80p | 85.40p | 86.80p | 57013 |
| 09/10/2026 | 86.80p | 88.00p | 85.40p | 87.00p | 49876 |
| 08/10/2026 | 85.00p | 88.00p | 85.00p | 87.00p | 29162 |
| 07/10/2026 | 85.60p | 86.00p | 84.00p | 85.00p | 74317 |
| 06/10/2026 | 85.00p | 86.80p | 84.18p | 86.00p | 59453 |
| 05/10/2026 | 85.00p | 87.00p | 84.00p | 85.00p | 119497 |
| 02/10/2026 | 87.00p | 87.00p | 84.00p | 84.00p | 38152 |
| 01/10/2026 | 87.00p | 87.00p | 84.20p | 86.80p | 1380 |
| 30/09/2026 | 84.20p | 86.00p | 84.00p | 84.00p | 11406 |
| 29/09/2026 | 87.00p | 87.00p | 84.00p | 84.00p | 76835 |
| 28/09/2026 | 83.00p | 87.60p | 80.20p | 87.60p | 83159 |
| 25/09/2026 | 83.00p | 84.00p | 80.20p | 84.00p | 12879 |
| 24/09/2026 | 81.80p | 83.60p | 79.20p | 83.60p | 69679 |
| 23/09/2026 | 81.80p | 81.80p | 79.00p | 81.40p | 179638 |
| 22/09/2026 | 80.00p | 81.80p | 79.62p | 80.00p | 68946 |
| 21/09/2026 | 80.00p | 81.80p | 79.25p | 80.00p | 34899 |
| 18/09/2026 | 80.00p | 81.20p | 79.00p | 81.20p | 310524 |
| 17/09/2026 | 78.00p | 80.00p | 77.00p | 79.40p | 243882 |
| 16/09/2026 | 78.80p | 81.80p | 77.49p | 79.40p | 247985 |
| 15/09/2026 | 82.00p | 84.00p | 78.60p | 78.60p | 134959 |
| 14/09/2026 | 83.00p | 85.00p | 82.00p | 83.40p | 11126 |
| 11/09/2026 | 83.00p | 85.25p | 83.00p | 84.00p | 20071 |
| 10/09/2026 | 84.00p | 86.16p | 83.00p | 83.50p | 239922 |
| 09/09/2026 | 84.80p | 87.60p | 84.00p | 86.20p | 393063 |
| 08/09/2026 | 86.00p | 88.09p | 81.54p | 87.00p | 313985 |
| 07/09/2026 | 86.40p | 89.80p | 86.20p | 86.40p | 64561 |
| 04/09/2026 | 88.00p | 90.00p | 87.40p | 87.40p | 51979 |
| 03/09/2026 | 88.00p | 90.00p | 88.00p | 89.40p | 100626 |
| 02/09/2026 | 90.00p | 90.00p | 87.20p | 90.00p | 77272 |
| 01/09/2026 | 89.00p | 90.00p | 87.00p | 90.00p | 34938 |
| 28/08/2026 | 87.00p | 88.80p | 85.40p | 87.00p | 36096 |
| 27/08/2026 | 87.00p | 88.80p | 85.04p | 88.00p | 184187 |
| 26/08/2026 | 86.60p | 87.00p | 85.00p | 87.00p | 25158 |
| 25/08/2026 | 87.00p | 87.36p | 85.50p | 85.50p | 15705 |
| 24/08/2026 | 87.00p | 87.00p | 86.06p | 86.20p | 20023 |
| 21/08/2026 | 86.80p | 88.20p | 85.20p | 86.40p | 43610 |
| 20/08/2026 | 88.00p | 88.67p | 85.20p | 85.20p | 36139 |
| 19/08/2026 | 88.00p | 90.00p | 87.20p | 89.00p | 38188 |
| 18/08/2026 | 86.40p | 92.00p | 86.40p | 92.00p | 79062 |
| 14/08/2026 | 90.80p | 93.00p | 86.40p | 86.40p | 161450 |
| 13/08/2026 | 88.20p | 95.00p | 83.00p | 92.60p | 184948 |
| 12/08/2026 | 86.00p | 88.60p | 82.80p | 88.60p | 123369 |
| 11/08/2026 | 83.60p | 86.00p | 81.00p | 86.00p | 66349 |
| 10/08/2026 | 83.60p | 83.60p | 83.24p | 83.40p | 58783 |
| 07/08/2026 | 82.00p | 85.00p | 82.00p | 83.20p | 57821 |
| 06/08/2026 | 81.20p | 84.80p | 80.20p | 84.80p | 68764 |
| 05/08/2026 | 80.00p | 81.20p | 79.60p | 80.50p | 146662 |
| 04/08/2026 | 79.20p | 81.00p | 77.20p | 81.00p | 132930 |
| 03/08/2026 | 80.40p | 80.80p | 78.40p | 80.40p | 81848 |
| 31/07/2026 | 77.80p | 80.80p | 77.00p | 80.80p | 89685 |
| 30/07/2026 | 77.00p | 79.80p | 77.00p | 77.00p | 4966 |
| 29/07/2026 | 78.80p | 80.20p | 78.12p | 78.40p | 42094 |
| 28/07/2026 | 77.00p | 80.20p | 76.60p | 77.00p | 17780 |
| 27/07/2026 | 77.00p | 80.00p | 76.60p | 76.60p | 108827 |
| 24/07/2026 | 78.00p | 79.80p | 76.14p | 76.60p | 89895 |
| 23/07/2026 | 80.00p | 81.80p | 78.00p | 78.00p | 56441 |
| 22/07/2026 | 79.60p | 81.52p | 79.60p | 80.00p | 152587 |
| 21/07/2026 | 82.00p | 82.00p | 79.00p | 82.00p | 23869 |
| 20/07/2026 | 79.00p | 82.50p | 78.00p | 80.50p | 174806 |
| 17/07/2026 | 79.00p | 81.76p | 78.80p | 78.80p | 212535 |
| 16/07/2026 | 81.00p | 82.60p | 79.20p | 80.40p | 68080 |
| 15/07/2026 | 79.20p | 82.60p | 79.00p | 82.60p | 64187 |
| 14/07/2026 | 80.20p | 82.20p | 80.20p | 80.20p | 33145 |
| 13/07/2026 | 82.20p | 82.60p | 79.20p | 82.20p | 148022 |
| 10/07/2026 | 79.00p | 81.60p | 78.00p | 81.60p | 214972 |
| 09/07/2026 | 77.00p | 79.07p | 77.00p | 78.40p | 26623 |
| 08/07/2026 | 76.40p | 80.00p | 76.06p | 77.00p | 169408 |
| 07/07/2026 | 79.00p | 80.20p | 76.73p | 77.60p | 490081 |
| 06/07/2026 | 72.80p | 79.00p | 70.20p | 79.00p | 467740 |
| 03/07/2026 | 72.00p | 73.20p | 68.95p | 73.20p | 456697 |
| 02/07/2026 | 68.00p | 72.00p | 66.80p | 72.00p | 8471936 |
| 01/07/2026 | 70.00p | 70.20p | 67.03p | 70.20p | 123303 |
| 30/06/2026 | 67.20p | 70.20p | 67.00p | 70.20p | 260703 |
| 29/06/2026 | 68.00p | 70.00p | 67.69p | 68.00p | 117010 |
| 26/06/2026 | 67.40p | 69.80p | 67.00p | 68.00p | 10508 |
| 25/06/2026 | 67.20p | 69.80p | 67.20p | 67.20p | 8619 |
| 24/06/2026 | 69.80p | 69.80p | 67.00p | 67.00p | 75941 |
| 23/06/2026 | 68.00p | 70.00p | 67.00p | 70.00p | 822591 |
| 22/06/2026 | 67.00p | 68.00p | 67.00p | 68.00p | 80381 |
| 19/06/2026 | 68.00p | 68.80p | 66.40p | 67.00p | 221336 |
| 18/06/2026 | 69.00p | 69.00p | 67.00p | 67.00p | 136859 |
| 17/06/2026 | 69.40p | 69.60p | 66.40p | 67.60p | 129456 |
| 16/06/2026 | 66.60p | 69.40p | 66.40p | 66.40p | 57160 |
| 15/06/2026 | 66.40p | 69.40p | 66.20p | 68.00p | 149918 |
| 12/06/2026 | 68.00p | 69.40p | 66.60p | 67.00p | 14026 |
| 11/06/2026 | 66.40p | 68.00p | 66.40p | 66.40p | 9405 |
| 10/06/2026 | 68.00p | 69.40p | 66.40p | 68.00p | 58697 |
| 09/06/2026 | 69.00p | 70.20p | 65.60p | 66.40p | 44890 |
| 08/06/2026 | 70.00p | 70.40p | 65.20p | 70.40p | 60942 |
| 05/06/2026 | 66.00p | 70.00p | 65.60p | 67.60p | 21114 |
| 04/06/2026 | 65.40p | 69.50p | 65.40p | 65.40p | 31749 |
| 03/06/2026 | 70.00p | 70.00p | 66.00p | 66.00p | 29710 |
| 02/06/2026 | 68.20p | 69.00p | 64.75p | 66.00p | 108502 |
| 01/06/2026 | 69.00p | 69.00p | 64.20p | 66.60p | 49406 |
| 29/05/2026 | 68.40p | 69.20p | 64.40p | 69.00p | 122893 |
| 28/05/2026 | 64.00p | 68.40p | 64.00p | 64.00p | 49438 |
| 27/05/2026 | 65.40p | 68.40p | 64.00p | 64.00p | 109749 |
| 26/05/2026 | 65.40p | 68.00p | 64.00p | 68.00p | 35754 |
| 22/05/2026 | 64.00p | 65.04p | 64.00p | 64.70p | 490945 |
| 21/05/2026 | 64.00p | 65.20p | 62.10p | 64.00p | 300452 |
| 20/05/2026 | 64.00p | 64.91p | 62.20p | 64.00p | 155218 |
| 19/05/2026 | 65.00p | 65.40p | 62.48p | 63.60p | 92657 |
| 18/05/2026 | 64.00p | 65.40p | 64.00p | 65.40p | 22796 |
| 15/05/2026 | 64.00p | 65.40p | 63.66p | 64.00p | 202338 |
| 14/05/2026 | 64.00p | 65.15p | 63.60p | 63.60p | 46005 |
| 13/05/2026 | 65.40p | 65.40p | 63.00p | 63.00p | 76276 |
| 12/05/2026 | 63.40p | 65.00p | 63.40p | 63.40p | 35107 |
| 11/05/2026 | 65.40p | 65.40p | 63.00p | 63.80p | 97274 |
| 08/05/2026 | 62.60p | 63.00p | 62.22p | 63.00p | 34726 |
| 07/05/2026 | 63.40p | 65.00p | 62.20p | 62.20p | 768624 |
| 06/05/2026 | 65.40p | 65.40p | 63.40p | 64.40p | 48837 |
| 05/05/2026 | 61.40p | 66.80p | 61.40p | 63.20p | 116037 |
| 01/05/2026 | 63.00p | 63.00p | 61.40p | 62.80p | 1236304 |
| 30/04/2026 | 63.00p | 63.00p | 61.20p | 63.00p | 485962 |
| 29/04/2026 | 64.20p | 64.60p | 61.20p | 63.40p | 483430 |
| 28/04/2026 | 66.20p | 70.00p | 65.21p | 66.00p | 109166 |
| 27/04/2026 | 65.20p | 70.00p | 65.20p | 66.00p | 322060 |
| 24/04/2026 | 69.20p | 69.60p | 65.80p | 65.80p | 116879 |
| 23/04/2026 | 69.20p | 70.00p | 69.20p | 69.20p | 75063 |
| 22/04/2026 | 73.60p | 73.60p | 69.20p | 69.20p | 87649 |
| 21/04/2026 | 71.00p | 74.40p | 69.40p | 70.60p | 38469 |
| 20/04/2026 | 71.00p | 71.00p | 69.40p | 70.20p | 137115 |
| 17/04/2026 | 69.20p | 74.20p | 69.20p | 70.20p | 283136 |
| 16/04/2026 | 70.60p | 71.00p | 69.40p | 70.60p | 87606 |
| 15/04/2026 | 71.00p | 71.00p | 69.20p | 71.00p | 217305 |
| 14/04/2026 | 69.40p | 74.40p | 69.20p | 70.00p | 321403 |
| 13/04/2026 | 68.00p | 73.35p | 65.00p | 70.00p | 125405 |
| 10/04/2026 | 62.40p | 68.00p | 62.40p | 66.80p | 120257 |
| 09/04/2026 | 66.80p | 67.00p | 63.00p | 65.20p | 198840 |
| 08/04/2026 | 64.80p | 69.20p | 63.07p | 66.80p | 211125 |
| 07/04/2026 | 68.60p | 69.20p | 64.40p | 64.40p | 100430 |
| 02/04/2026 | 69.80p | 69.80p | 66.00p | 67.00p | 37857 |
| 01/04/2026 | 67.20p | 71.40p | 64.84p | 67.00p | 390971 |
| 31/03/2026 | 62.80p | 67.20p | 62.80p | 67.20p | 400290 |
| 30/03/2026 | 60.00p | 65.00p | 60.00p | 63.00p | 272562 |
| 27/03/2026 | 61.20p | 63.00p | 59.25p | 60.00p | 107423 |
| 26/03/2026 | 59.80p | 61.80p | 59.39p | 60.10p | 63113 |
| 25/03/2026 | 60.40p | 62.20p | 59.85p | 60.60p | 208935 |
| 24/03/2026 | 58.80p | 60.40p | 58.42p | 59.40p | 93651 |
| 23/03/2026 | 58.00p | 60.60p | 56.20p | 59.60p | 405360 |
| 20/03/2026 | 62.00p | 63.00p | 59.41p | 60.00p | 165374 |
| 19/03/2026 | 65.40p | 67.00p | 58.13p | 60.00p | 408198 |
| 18/03/2026 | 67.80p | 69.40p | 65.40p | 67.00p | 54493 |
| 17/03/2026 | 68.00p | 72.60p | 67.50p | 67.60p | 94916 |
| 16/03/2026 | 68.20p | 70.20p | 67.80p | 67.80p | 72753 |
| 13/03/2026 | 68.00p | 70.00p | 68.00p | 69.80p | 58449 |
| 12/03/2026 | 69.20p | 73.80p | 68.00p | 68.00p | 94279 |
| 11/03/2026 | 70.00p | 71.00p | 69.00p | 71.00p | 38333 |
| 10/03/2026 | 70.00p | 74.00p | 70.00p | 70.00p | 176654 |
| 09/03/2026 | 73.00p | 75.00p | 68.01p | 70.10p | 236364 |
| 06/03/2026 | 74.00p | 78.20p | 73.00p | 74.40p | 66348 |
| 05/03/2026 | 75.00p | 76.80p | 74.00p | 74.00p | 30840 |
| 04/03/2026 | 79.00p | 78.60p | 76.40p | 76.60p | 143456 |
| 03/03/2026 | 79.00p | 81.00p | 76.20p | 76.40p | 125669 |
| 02/03/2026 | 80.00p | 83.80p | 79.00p | 79.00p | 15355 |
| 27/02/2026 | 81.00p | 83.72p | 79.20p | 79.20p | 126155 |
| 26/02/2026 | 81.20p | 86.00p | 81.00p | 81.00p | 154094 |
| 25/02/2026 | 83.00p | 86.00p | 81.60p | 83.60p | 41864 |
| 24/02/2026 | 83.00p | 86.00p | 81.20p | 83.00p | 70597 |
| 23/02/2026 | 85.00p | 86.00p | 81.00p | 81.00p | 174827 |
| 20/02/2026 | 86.00p | 87.80p | 83.00p | 87.00p | 259835 |
| 19/02/2026 | 84.00p | 84.40p | 80.20p | 84.00p | 221023 |
| 18/02/2026 | 84.00p | 84.00p | 78.32p | 83.00p | 518883 |
| 17/02/2026 | 81.20p | 83.20p | 80.20p | 81.00p | 280740 |
| 16/02/2026 | 75.40p | 84.00p | 75.40p | 81.00p | 618687 |
| 13/02/2026 | 79.00p | 81.40p | 76.81p | 77.00p | 276927 |
| 12/02/2026 | 75.20p | 80.80p | 75.00p | 80.00p | 419657 |
| 11/02/2026 | 78.60p | 79.04p | 75.40p | 76.80p | 47444 |
| 10/02/2026 | 75.60p | 81.00p | 75.40p | 81.00p | 57528 |
| 09/02/2026 | 78.00p | 79.40p | 75.40p | 78.00p | 103865 |
| 06/02/2026 | 78.60p | 79.52p | 77.04p | 78.20p | 50000 |
| 05/02/2026 | 81.40p | 81.40p | 76.40p | 76.40p | 33313 |
| 04/02/2026 | 81.00p | 81.00p | 75.91p | 79.40p | 407851 |
| 03/02/2026 | 79.80p | 81.00p | 76.70p | 77.00p | 221231 |
| 02/02/2026 | 75.40p | 79.80p | 74.80p | 78.00p | 87842 |
| 30/01/2026 | 75.20p | 79.80p | 75.20p | 75.20p | 55301 |
*Close Price adjusted for both dividends and splits