Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2017 219.50p 219.50p 212.75p 212.75p 26437
04/10/2017 219.50p 220.00p 210.00p 219.25p 8079
03/10/2017 215.00p 219.50p 215.00p 219.50p 50804
02/10/2017 209.75p 214.00p 208.25p 214.00p 18023
29/09/2017 206.00p 208.00p 205.00p 208.00p 15054
28/09/2017 206.00p 208.00p 206.00p 206.50p 7474
27/09/2017 206.00p 208.00p 205.75p 205.75p 10005
26/09/2017 206.00p 210.00p 205.50p 205.50p 24008
25/09/2017 206.00p 206.00p 205.25p 205.50p 9508
22/09/2017 202.00p 202.00p 201.00p 201.00p 8026
21/09/2017 198.00p 205.00p 198.00p 202.50p 30513
20/09/2017 198.00p 198.00p 197.00p 197.00p 21639
19/09/2017 198.00p 198.00p 197.13p 197.13p 6264
18/09/2017 200.00p 201.00p 198.00p 199.00p 7968
15/09/2017 205.75p 205.75p 191.75p 200.00p 168619
14/09/2017 205.25p 205.50p 205.00p 205.00p 93791
13/09/2017 209.75p 209.75p 205.00p 206.00p 34844
12/09/2017 209.00p 211.00p 209.00p 209.00p 2817
11/09/2017 210.00p 211.00p 209.00p 211.00p 1806
08/09/2017 213.50p 213.50p 210.00p 212.00p 22525
07/09/2017 214.00p 215.00p 212.00p 213.50p 17232
06/09/2017 213.00p 214.00p 212.25p 214.00p 13566
05/09/2017 214.00p 215.00p 213.00p 215.00p 16448
04/09/2017 214.00p 214.25p 214.00p 214.25p 8405
01/09/2017 215.50p 215.50p 215.50p 215.50p 41
31/08/2017 214.00p 217.75p 214.00p 217.75p 24298
30/08/2017 214.00p 214.25p 214.00p 214.00p 385
29/08/2017 221.00p 221.00p 215.00p 219.25p 3177
25/08/2017 215.00p 218.75p 215.00p 215.50p 4193
24/08/2017 215.25p 216.00p 215.00p 216.00p 11843
23/08/2017 221.75p 221.75p 215.00p 218.25p 3278
22/08/2017 217.00p 219.00p 217.00p 219.00p 1387
21/08/2017 220.00p 221.00p 219.00p 219.00p 23608
18/08/2017 218.00p 219.00p 218.00p 218.00p 16042
17/08/2017 215.50p 221.75p 215.50p 218.00p 14116
16/08/2017 219.75p 219.75p 219.75p 219.75p 133
15/08/2017 216.25p 219.13p 216.25p 219.13p 50
14/08/2017 220.00p 220.00p 220.00p 220.00p 176
11/08/2017 220.50p 221.75p 220.50p 221.00p 12637
10/08/2017 220.00p 221.00p 220.00p 221.00p 5285
09/08/2017 222.00p 222.00p 221.00p 221.75p 2202
08/08/2017 223.00p 223.00p 223.00p 223.00p 5026
07/08/2017 219.00p 221.00p 219.00p 221.00p 81448
04/08/2017 216.00p 220.00p 216.00p 216.00p 1553
03/08/2017 220.00p 220.00p 216.00p 216.00p 8330
02/08/2017 216.00p 216.00p 216.00p 216.00p 791
01/08/2017 222.00p 223.00p 222.00p 223.00p 6801
31/07/2017 221.75p 221.75p 221.75p 221.75p 857
28/07/2017 220.00p 220.00p 215.00p 215.00p 1717
27/07/2017 218.00p 219.00p 218.00p 218.00p 26240
26/07/2017 216.50p 217.00p 216.50p 217.00p 17764
25/07/2017 217.00p 217.00p 216.00p 216.00p 3723
24/07/2017 219.00p 219.00p 215.00p 218.00p 59119
21/07/2017 219.25p 220.50p 218.00p 220.50p 5868
20/07/2017 218.00p 221.75p 218.00p 221.75p 1170
19/07/2017 220.00p 222.00p 219.00p 219.00p 9860
18/07/2017 218.00p 222.00p 218.00p 222.00p 739
17/07/2017 218.00p 218.00p 218.00p 218.00p 368
14/07/2017 220.00p 224.00p 218.00p 218.00p 4995
13/07/2017 220.00p 220.00p 219.75p 219.75p 3230
12/07/2017 218.25p 222.75p 218.00p 219.00p 3438
11/07/2017 218.25p 221.00p 218.25p 221.00p 6597
10/07/2017 218.75p 220.00p 218.75p 220.00p 791
07/07/2017 221.00p 221.00p 219.00p 221.00p 28104
06/07/2017 218.00p 222.00p 218.00p 219.00p 19489
05/07/2017 221.00p 221.00p 219.00p 221.00p 10485
04/07/2017 221.50p 222.00p 220.00p 221.75p 2944
03/07/2017 224.75p 224.75p 221.50p 223.25p 12270
30/06/2017 224.75p 225.00p 223.00p 225.00p 1898
29/06/2017 223.00p 225.00p 220.00p 224.00p 25196
28/06/2017 222.75p 224.00p 222.75p 224.00p 16650
27/06/2017 224.00p 224.00p 223.00p 223.00p 12121
26/06/2017 223.00p 224.00p 220.50p 224.00p 10159
23/06/2017 223.00p 223.00p 221.25p 221.25p 17916
22/06/2017 220.00p 224.00p 219.25p 224.00p 11354
21/06/2017 220.00p 222.25p 220.00p 222.25p 8303
20/06/2017 221.00p 222.75p 216.00p 222.75p 1178
19/06/2017 223.00p 223.00p 219.00p 222.00p 4071
16/06/2017 219.00p 222.00p 216.00p 222.00p 68375
15/06/2017 219.00p 222.56p 215.50p 215.75p 51231
14/06/2017 221.50p 225.00p 221.50p 221.75p 16981
13/06/2017 220.00p 223.23p 220.00p 222.25p 816692
12/06/2017 213.00p 218.25p 213.00p 218.25p 81413
09/06/2017 214.00p 215.88p 209.25p 214.75p 162137
08/06/2017 215.00p 218.00p 215.00p 217.75p 16163
07/06/2017 215.50p 216.85p 214.00p 215.50p 36532
06/06/2017 215.25p 217.00p 215.00p 215.00p 225355
05/06/2017 216.00p 216.75p 215.35p 215.50p 25456
02/06/2017 216.00p 217.50p 215.00p 215.00p 34455
01/06/2017 216.50p 218.33p 215.50p 216.00p 34388
31/05/2017 216.50p 217.00p 215.10p 216.25p 55357
30/05/2017 215.25p 217.40p 215.00p 215.25p 68761
26/05/2017 215.50p 217.86p 215.50p 216.25p 81373
25/05/2017 216.00p 216.65p 215.00p 216.00p 46668
24/05/2017 218.00p 218.00p 216.60p 217.00p 77660
23/05/2017 216.50p 218.97p 216.00p 216.00p 35171
22/05/2017 216.00p 219.00p 216.00p 216.00p 40619
19/05/2017 219.00p 220.00p 215.59p 217.00p 70919
18/05/2017 221.00p 223.00p 221.00p 221.25p 98026
17/05/2017 221.25p 223.56p 221.00p 221.75p 63284
16/05/2017 225.75p 226.00p 224.00p 224.25p 30074
15/05/2017 226.00p 226.00p 222.00p 225.00p 73656
12/05/2017 225.00p 227.00p 223.00p 227.00p 59346
11/05/2017 222.25p 225.00p 222.25p 224.00p 186734
10/05/2017 222.00p 225.00p 222.00p 224.75p 58043
09/05/2017 224.00p 225.00p 222.86p 224.00p 61554
08/05/2017 223.00p 225.00p 221.25p 225.00p 75360
05/05/2017 223.00p 225.00p 222.00p 224.00p 115313
04/05/2017 223.00p 224.67p 223.00p 224.00p 27117
03/05/2017 224.00p 225.00p 222.00p 222.75p 62234
02/05/2017 225.00p 225.43p 219.00p 223.25p 99760
28/04/2017 224.00p 225.50p 222.08p 225.50p 42806
27/04/2017 218.50p 224.20p 218.50p 222.00p 22176
26/04/2017 222.00p 225.50p 220.00p 223.00p 29808
25/04/2017 222.00p 225.50p 219.73p 222.75p 64599
24/04/2017 224.00p 225.00p 219.81p 225.00p 40456
21/04/2017 220.00p 223.00p 217.34p 223.00p 74255
20/04/2017 218.00p 220.61p 216.60p 220.00p 1386652
19/04/2017 212.00p 214.00p 210.00p 214.00p 40763
18/04/2017 211.75p 215.00p 211.75p 215.00p 18810
13/04/2017 210.00p 215.00p 210.00p 215.00p 17000
12/04/2017 213.75p 213.75p 211.82p 213.50p 19507
11/04/2017 213.50p 214.00p 210.25p 214.00p 49696
10/04/2017 214.00p 214.00p 211.24p 214.00p 115244
07/04/2017 210.00p 216.00p 210.00p 213.88p 8178
06/04/2017 210.00p 212.47p 210.00p 212.00p 44545
05/04/2017 216.00p 216.00p 210.00p 210.00p 39164
04/04/2017 212.25p 213.00p 210.00p 210.00p 58840
03/04/2017 211.50p 214.25p 210.00p 212.50p 96018
31/03/2017 213.75p 214.25p 211.00p 214.25p 23001
30/03/2017 213.50p 214.95p 211.00p 214.00p 64104
29/03/2017 212.25p 216.00p 212.25p 212.63p 24397
28/03/2017 212.00p 215.00p 211.50p 213.00p 11324
27/03/2017 212.00p 214.60p 212.00p 213.50p 12938
24/03/2017 213.00p 216.00p 212.25p 215.00p 41552
23/03/2017 212.50p 214.00p 211.20p 214.00p 205614
22/03/2017 212.00p 216.00p 212.00p 214.50p 107878
21/03/2017 213.00p 215.00p 209.00p 215.00p 63134
20/03/2017 214.00p 214.00p 210.06p 213.25p 4651
17/03/2017 213.00p 213.00p 209.60p 213.00p 17103
16/03/2017 212.00p 212.95p 207.31p 211.25p 122974
15/03/2017 213.00p 213.15p 209.75p 211.75p 17232
14/03/2017 211.00p 215.00p 211.00p 215.00p 35275
13/03/2017 213.00p 214.50p 209.88p 213.50p 46462
10/03/2017 205.50p 215.00p 205.50p 213.75p 46872
09/03/2017 209.00p 211.00p 205.25p 206.00p 30741
08/03/2017 205.00p 208.50p 202.94p 208.50p 64580
07/03/2017 201.25p 205.88p 201.25p 205.00p 62460
06/03/2017 207.00p 207.00p 201.00p 201.00p 19636
03/03/2017 201.00p 205.81p 201.00p 205.50p 40793
02/03/2017 204.00p 207.00p 201.99p 206.75p 93837
01/03/2017 203.75p 204.00p 201.41p 203.75p 44978
28/02/2017 206.75p 206.75p 201.75p 201.75p 58586
27/02/2017 204.75p 206.25p 204.17p 206.25p 101913
24/02/2017 206.00p 206.00p 199.00p 200.13p 28053
23/02/2017 205.00p 207.00p 202.50p 206.00p 51008
22/02/2017 202.00p 203.52p 190.00p 202.00p 606938
21/02/2017 204.25p 206.75p 202.49p 206.75p 67591
20/02/2017 207.25p 210.00p 202.92p 203.50p 220406
17/02/2017 215.00p 215.00p 207.00p 211.50p 809662
16/02/2017 224.00p 225.92p 213.00p 213.00p 665877
15/02/2017 216.25p 228.94p 215.01p 223.00p 159387
14/02/2017 215.00p 216.50p 214.91p 216.50p 28482
13/02/2017 215.00p 215.50p 213.71p 215.50p 26088
10/02/2017 215.00p 215.00p 213.00p 215.00p 366248
09/02/2017 211.00p 215.02p 210.98p 215.00p 384879
08/02/2017 211.00p 215.00p 210.00p 211.00p 119210
07/02/2017 208.00p 212.00p 208.00p 211.00p 33861
06/02/2017 210.00p 210.24p 208.50p 210.00p 237505
03/02/2017 211.00p 211.00p 208.35p 211.00p 20702
02/02/2017 211.00p 211.00p 208.30p 211.00p 13894
01/02/2017 208.00p 212.00p 206.00p 208.00p 297224
31/01/2017 205.25p 208.00p 205.00p 206.00p 37951
30/01/2017 205.25p 208.75p 205.00p 207.12p 24726
27/01/2017 209.75p 209.75p 206.25p 207.50p 157391
26/01/2017 206.00p 209.00p 205.25p 209.00p 276417
25/01/2017 210.00p 210.00p 205.50p 205.50p 28027
24/01/2017 209.00p 209.16p 206.90p 208.38p 15762
23/01/2017 208.00p 209.25p 205.00p 209.25p 35354
20/01/2017 207.75p 208.30p 205.00p 206.00p 15827
19/01/2017 208.50p 209.00p 195.62p 207.00p 237214
18/01/2017 214.00p 214.75p 208.75p 208.75p 33878
17/01/2017 213.75p 213.75p 210.29p 213.75p 23307
16/01/2017 213.00p 214.00p 208.00p 213.00p 40394
13/01/2017 212.75p 213.40p 211.00p 213.00p 44477
12/01/2017 213.25p 215.12p 211.00p 212.00p 1323797
11/01/2017 213.50p 216.25p 213.50p 214.25p 135679
10/01/2017 213.00p 215.00p 212.53p 214.00p 37545
09/01/2017 208.00p 217.50p 205.25p 216.00p 212149
06/01/2017 208.00p 208.00p 204.50p 207.75p 1040100
05/01/2017 207.00p 209.00p 203.00p 209.00p 76603
04/01/2017 204.00p 207.50p 200.00p 207.25p 83658
03/01/2017 205.00p 205.00p 201.14p 201.50p 72640
30/12/2016 202.00p 206.50p 200.80p 205.00p 45919
29/12/2016 198.00p 203.00p 198.00p 199.75p 65878
28/12/2016 197.25p 201.00p 196.75p 200.00p 337999
23/12/2016 199.75p 199.75p 197.63p 197.63p 11250
22/12/2016 199.00p 199.75p 197.45p 199.75p 17869
21/12/2016 199.00p 199.00p 197.25p 198.00p 7338
20/12/2016 197.00p 199.00p 195.25p 197.25p 89185

*Close Price adjusted for both dividends and splits