Trifast (TRI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trifast

Date Open High Low Close* Volume
20/12/2024 82.00p 85.40p 82.00p 85.40p 32688
19/12/2024 81.20p 82.81p 81.20p 82.00p 133377
18/12/2024 81.60p 81.90p 81.20p 81.20p 149709
17/12/2024 81.60p 82.00p 81.60p 81.60p 53344
16/12/2024 82.00p 82.00p 81.00p 81.60p 105777
13/12/2024 81.80p 84.00p 81.00p 82.60p 43117
12/12/2024 84.80p 84.80p 81.00p 82.00p 20826
11/12/2024 85.60p 85.60p 81.00p 83.40p 63088
10/12/2024 82.40p 82.40p 80.00p 82.00p 25707
09/12/2024 80.00p 82.40p 80.00p 81.80p 9217
06/12/2024 80.20p 83.44p 80.00p 80.00p 32449
05/12/2024 81.00p 82.80p 80.20p 82.00p 277701
04/12/2024 81.00p 83.00p 81.00p 83.00p 13678
03/12/2024 82.00p 84.80p 81.00p 81.00p 47743
02/12/2024 83.00p 85.00p 82.50p 83.00p 83807
29/11/2024 82.20p 85.00p 82.20p 85.00p 31194
28/11/2024 83.00p 84.80p 82.20p 83.60p 83847
27/11/2024 81.20p 83.28p 81.00p 83.20p 65345
26/11/2024 82.80p 83.20p 78.80p 81.50p 148201
25/11/2024 80.00p 83.00p 78.80p 83.00p 25999
22/11/2024 78.80p 82.80p 78.60p 79.00p 25029
21/11/2024 79.00p 81.80p 79.00p 79.00p 50586
20/11/2024 81.80p 81.80p 78.00p 79.90p 14480
19/11/2024 81.80p 81.80p 78.00p 79.50p 222233
18/11/2024 77.20p 81.20p 77.00p 78.00p 35544
15/11/2024 80.20p 82.80p 77.60p 77.60p 74008
14/11/2024 83.40p 83.40p 77.00p 83.40p 54281
13/11/2024 77.00p 81.06p 77.00p 77.00p 43117
12/11/2024 82.80p 83.00p 77.00p 80.00p 5551
11/11/2024 82.80p 82.80p 77.20p 80.00p 12484
08/11/2024 80.60p 82.80p 78.00p 80.60p 84532
07/11/2024 82.80p 80.00p 80.00p 80.00p 0
06/11/2024 82.80p 81.12p 77.00p 80.00p 13453
05/11/2024 82.80p 82.80p 78.86p 82.80p 10546
04/11/2024 82.40p 82.40p 78.20p 80.50p 13844
01/11/2024 78.00p 81.98p 78.00p 78.00p 4339
31/10/2024 82.40p 82.40p 78.92p 82.40p 29163
30/10/2024 82.20p 82.80p 79.21p 82.80p 30818
29/10/2024 77.60p 80.00p 79.08p 79.80p 42328
28/10/2024 77.60p 82.20p 77.40p 78.00p 34135
25/10/2024 80.60p 82.20p 80.00p 80.60p 60648
24/10/2024 79.00p 82.20p 79.00p 80.10p 21741
23/10/2024 77.60p 81.31p 78.63p 80.10p 6045
22/10/2024 77.60p 77.98p 77.60p 77.60p 38888
21/10/2024 82.40p 82.40p 77.40p 78.00p 134635
18/10/2024 79.00p 82.20p 77.60p 79.00p 83502
17/10/2024 80.80p 79.90p 78.52p 79.90p 14393
16/10/2024 80.80p 81.20p 77.60p 79.00p 43276
15/10/2024 80.00p 80.40p 77.40p 79.00p 171767
14/10/2024 79.00p 80.00p 78.42p 79.00p 51483
11/10/2024 78.00p 79.00p 78.00p 79.00p 56517
10/10/2024 78.00p 79.00p 77.60p 79.00p 72749
09/10/2024 77.40p 79.80p 77.40p 77.40p 24727
08/10/2024 78.00p 78.12p 77.60p 77.60p 3497
07/10/2024 77.60p 79.12p 77.60p 77.60p 707
04/10/2024 77.40p 79.56p 77.40p 78.60p 7183
03/10/2024 78.20p 78.36p 77.60p 77.60p 30068
02/10/2024 78.20p 78.60p 78.00p 78.00p 22547
01/10/2024 78.80p 79.80p 78.00p 78.60p 58260
30/09/2024 79.80p 79.80p 78.40p 78.40p 27933
27/09/2024 78.60p 79.00p 78.00p 78.00p 31517
26/09/2024 79.00p 79.80p 78.39p 78.40p 57987
25/09/2024 79.40p 79.80p 77.75p 78.70p 42468
24/09/2024 79.80p 79.80p 79.10p 79.80p 21501
23/09/2024 78.60p 79.80p 77.60p 79.20p 69144
20/09/2024 79.00p 79.80p 77.80p 78.00p 128317
19/09/2024 78.40p 79.80p 78.40p 79.20p 42342
18/09/2024 79.20p 79.80p 78.40p 79.20p 24669
17/09/2024 82.80p 82.80p 78.20p 78.80p 133169
16/09/2024 81.20p 81.20p 79.08p 81.20p 1033
13/09/2024 79.00p 82.80p 79.00p 79.00p 33465
12/09/2024 79.80p 79.80p 79.80p 79.80p 85
11/09/2024 80.00p 82.80p 80.00p 80.00p 83429
10/09/2024 80.00p 82.80p 80.00p 80.00p 29742
09/09/2024 81.00p 83.00p 80.00p 80.00p 27966
06/09/2024 80.00p 82.80p 80.06p 81.40p 14910
05/09/2024 80.00p 82.00p 80.00p 80.00p 38699
04/09/2024 80.00p 82.80p 80.00p 80.00p 16012
03/09/2024 80.00p 84.00p 80.00p 81.40p 16541
02/09/2024 80.00p 80.69p 80.00p 80.20p 64272
30/08/2024 80.00p 84.80p 80.00p 80.00p 52692
29/08/2024 80.00p 83.36p 82.40p 82.40p 2
28/08/2024 80.00p 82.08p 80.00p 81.30p 12561
27/08/2024 80.20p 83.80p 80.20p 81.80p 105415
23/08/2024 81.00p 84.34p 81.00p 81.00p 37405
22/08/2024 80.20p 84.80p 80.20p 82.00p 35232
21/08/2024 81.00p 82.40p 80.95p 81.30p 20604
20/08/2024 80.60p 84.38p 80.60p 82.70p 12149
19/08/2024 82.40p 84.80p 81.44p 82.40p 30645
16/08/2024 82.40p 84.32p 81.44p 82.40p 5207
15/08/2024 82.40p 85.92p 80.00p 80.00p 141481
14/08/2024 83.40p 83.75p 81.40p 81.40p 30903
13/08/2024 84.40p 86.00p 83.00p 84.90p 40526
12/08/2024 84.40p 86.25p 82.20p 84.20p 49143
09/08/2024 85.80p 87.00p 82.38p 86.40p 113744
08/08/2024 82.60p 86.20p 82.60p 84.20p 80997
07/08/2024 83.80p 86.14p 80.80p 84.60p 119143
06/08/2024 79.40p 83.40p 76.83p 82.40p 142469
05/08/2024 75.20p 79.20p 75.20p 77.90p 237429
02/08/2024 78.80p 80.20p 77.28p 78.20p 153173
01/08/2024 77.20p 79.00p 76.34p 78.20p 99332
31/07/2024 76.60p 79.00p 75.88p 77.00p 195158
30/07/2024 76.00p 76.60p 74.44p 75.80p 247965
29/07/2024 71.20p 76.00p 70.99p 75.20p 535712
26/07/2024 70.60p 72.00p 68.60p 71.00p 284501
25/07/2024 70.80p 73.80p 69.20p 71.60p 114672
24/07/2024 70.80p 71.40p 69.00p 69.00p 263496
23/07/2024 72.00p 73.80p 71.50p 72.70p 153165
22/07/2024 72.80p 76.23p 72.00p 72.00p 111975
19/07/2024 73.00p 73.28p 72.60p 72.60p 92085
18/07/2024 74.80p 75.00p 73.25p 74.00p 74890
17/07/2024 76.20p 79.80p 73.39p 75.00p 210984
16/07/2024 76.20p 79.80p 75.80p 75.80p 152666
15/07/2024 78.20p 79.80p 74.20p 77.60p 231221
12/07/2024 73.60p 78.00p 70.45p 78.00p 149242
11/07/2024 72.80p 72.80p 69.00p 71.50p 29804
10/07/2024 72.80p 72.80p 70.20p 71.50p 66475
09/07/2024 71.00p 72.80p 69.00p 71.00p 64772
08/07/2024 72.80p 73.00p 71.00p 73.00p 397777
05/07/2024 71.40p 73.00p 71.00p 71.80p 109638
04/07/2024 72.80p 72.80p 71.20p 71.20p 107883
03/07/2024 71.00p 72.80p 70.08p 71.00p 351654
02/07/2024 72.00p 73.00p 71.20p 73.00p 74324
01/07/2024 73.80p 73.80p 71.49p 72.00p 78100
28/06/2024 71.20p 73.80p 71.20p 71.40p 56557
27/06/2024 71.00p 74.00p 71.00p 71.00p 30074
26/06/2024 73.80p 73.40p 72.59p 72.70p 8900
25/06/2024 73.80p 73.80p 71.40p 72.70p 4382
24/06/2024 74.00p 74.00p 71.82p 74.00p 76334
21/06/2024 71.20p 73.54p 71.20p 72.60p 12187
20/06/2024 71.80p 72.80p 70.60p 72.70p 110046
19/06/2024 71.80p 71.80p 70.98p 71.00p 41362
18/06/2024 70.00p 72.00p 70.00p 70.00p 8381
17/06/2024 71.00p 71.80p 70.50p 71.00p 41775
14/06/2024 70.00p 70.50p 70.00p 70.00p 10207
13/06/2024 69.00p 70.50p 69.00p 70.50p 0
12/06/2024 69.00p 70.75p 69.00p 69.00p 5755
11/06/2024 70.00p 71.80p 69.00p 71.00p 43379
10/06/2024 71.00p 71.00p 70.56p 71.00p 4119
07/06/2024 70.00p 71.80p 70.00p 70.90p 67055
06/06/2024 70.80p 71.80p 69.28p 70.80p 24491
05/06/2024 69.80p 71.80p 69.00p 71.00p 98170
04/06/2024 69.80p 69.80p 66.20p 68.70p 1746903
03/06/2024 70.00p 70.00p 66.20p 68.00p 86464
31/05/2024 68.40p 68.80p 66.20p 66.20p 361258
30/05/2024 71.00p 73.80p 66.60p 66.60p 421349
29/05/2024 74.00p 74.00p 69.00p 70.00p 120824
28/05/2024 69.20p 73.80p 69.20p 70.00p 136308
24/05/2024 71.00p 71.60p 69.30p 71.60p 97388
23/05/2024 70.20p 73.80p 70.20p 73.60p 10111
22/05/2024 71.40p 73.80p 69.60p 69.60p 46768
21/05/2024 73.80p 73.80p 71.80p 71.80p 72473
20/05/2024 72.00p 73.00p 70.72p 72.00p 241507
17/05/2024 71.00p 74.80p 70.00p 70.90p 35837
16/05/2024 74.00p 76.80p 72.00p 72.00p 81987
15/05/2024 74.00p 76.28p 73.00p 73.00p 50454
14/05/2024 74.00p 77.80p 73.00p 73.00p 6672
13/05/2024 77.00p 75.40p 74.62p 75.40p 39352
10/05/2024 77.00p 77.80p 74.60p 74.60p 11566
09/05/2024 71.40p 75.00p 71.40p 71.40p 551110
08/05/2024 74.60p 75.38p 74.40p 75.00p 84389
07/05/2024 74.20p 77.75p 73.20p 75.00p 66094
03/05/2024 76.00p 76.20p 73.20p 73.20p 33793
02/05/2024 76.20p 78.80p 76.20p 76.40p 42910
01/05/2024 77.20p 80.80p 76.20p 76.40p 34860
30/04/2024 77.00p 80.80p 77.00p 77.00p 364224
29/04/2024 78.00p 81.00p 76.60p 76.60p 109479
26/04/2024 77.20p 80.80p 77.00p 77.00p 27996
25/04/2024 78.80p 81.00p 76.20p 81.00p 145475
24/04/2024 77.00p 78.20p 76.20p 78.20p 40656
23/04/2024 78.20p 78.20p 76.56p 77.30p 15470
22/04/2024 76.60p 78.20p 74.40p 76.40p 260558
19/04/2024 74.80p 75.00p 74.80p 74.80p 15749
18/04/2024 76.00p 77.00p 75.00p 76.00p 70459
17/04/2024 76.00p 77.00p 74.55p 76.00p 155959
16/04/2024 76.00p 76.00p 74.38p 76.00p 255948
15/04/2024 73.20p 77.00p 73.20p 74.40p 821910
12/04/2024 74.20p 76.80p 74.20p 75.00p 35820
11/04/2024 72.40p 76.80p 72.40p 76.80p 98324
10/04/2024 71.00p 72.40p 71.00p 71.90p 7610
09/04/2024 72.00p 72.00p 68.60p 71.90p 123801
08/04/2024 71.00p 71.80p 69.45p 71.00p 143890
05/04/2024 68.80p 71.80p 68.80p 71.40p 23931
04/04/2024 70.00p 72.00p 70.25p 71.00p 44235
03/04/2024 70.00p 71.50p 70.00p 70.00p 230298
02/04/2024 70.00p 73.80p 69.63p 71.00p 143015
28/03/2024 74.60p 74.60p 70.00p 74.60p 208104
27/03/2024 70.00p 71.90p 70.00p 71.90p 66402
26/03/2024 70.00p 72.88p 70.00p 70.00p 566841
25/03/2024 70.20p 74.57p 70.00p 70.00p 50661
22/03/2024 72.00p 74.80p 70.00p 73.00p 263292
21/03/2024 72.00p 72.80p 70.00p 70.00p 117188
20/03/2024 73.20p 75.10p 73.20p 72.00p 114871
19/03/2024 73.20p 76.81p 73.20p 75.10p 4501
18/03/2024 73.20p 77.00p 73.00p 73.00p 79923
15/03/2024 73.00p 75.00p 73.00p 73.00p 21962
14/03/2024 71.00p 75.00p 71.00p 74.40p 397462
13/03/2024 71.20p 73.60p 67.80p 72.00p 254337
12/03/2024 75.00p 76.35p 71.39p 74.20p 109951
11/03/2024 75.00p 77.80p 75.00p 75.00p 60349

*Close Price adjusted for both dividends and splits