Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/11/2018 198.00p 202.08p 198.00p 198.50p 7716
06/11/2018 197.50p 203.00p 197.00p 197.00p 36524
05/11/2018 200.00p 202.00p 194.26p 202.00p 12981
02/11/2018 193.00p 199.00p 192.50p 196.00p 93945
01/11/2018 193.00p 198.00p 192.00p 192.00p 115425
31/10/2018 197.00p 198.50p 193.00p 193.00p 30708
30/10/2018 203.00p 203.00p 194.00p 196.00p 135512
29/10/2018 202.00p 205.00p 201.56p 202.00p 119740
26/10/2018 205.00p 210.20p 202.00p 202.00p 43042
25/10/2018 205.00p 210.39p 205.00p 205.00p 175406
24/10/2018 214.00p 214.00p 207.00p 210.00p 65996
23/10/2018 210.00p 214.00p 205.00p 213.00p 163207
22/10/2018 215.00p 215.00p 210.00p 210.00p 51411
19/10/2018 214.00p 217.00p 213.65p 215.00p 62034
18/10/2018 213.00p 215.52p 213.00p 215.00p 21229
17/10/2018 217.00p 217.02p 212.00p 213.00p 79920
16/10/2018 216.00p 217.00p 212.00p 215.00p 122903
15/10/2018 216.00p 218.00p 213.00p 213.00p 67970
12/10/2018 220.00p 222.00p 214.00p 216.00p 41864
11/10/2018 223.00p 226.57p 220.00p 220.00p 81090
10/10/2018 236.00p 236.00p 225.00p 230.00p 98095
09/10/2018 232.00p 233.00p 230.00p 230.00p 134275
08/10/2018 232.00p 233.52p 232.00p 233.00p 6590
05/10/2018 232.00p 233.00p 230.00p 232.00p 66665
04/10/2018 229.00p 234.00p 229.00p 232.00p 59945
03/10/2018 233.00p 233.53p 231.55p 232.00p 16857
02/10/2018 230.00p 232.52p 230.00p 230.00p 5497
01/10/2018 230.00p 233.00p 227.00p 233.00p 47008
28/09/2018 227.00p 230.00p 224.50p 229.00p 87301
27/09/2018 221.00p 227.00p 221.00p 226.00p 50422
26/09/2018 229.00p 229.21p 224.00p 225.00p 234650
25/09/2018 221.00p 228.60p 218.25p 226.50p 31410
24/09/2018 217.00p 222.00p 213.30p 222.00p 37219
21/09/2018 213.00p 217.00p 212.00p 215.00p 49314
20/09/2018 213.00p 214.00p 212.00p 212.00p 50112
19/09/2018 213.00p 215.00p 211.00p 215.00p 14468
18/09/2018 209.00p 214.00p 209.00p 214.00p 53503
17/09/2018 215.00p 215.00p 209.71p 214.00p 50467
14/09/2018 212.00p 215.00p 212.00p 214.00p 21756
13/09/2018 220.00p 220.00p 208.00p 212.00p 472392
12/09/2018 220.00p 225.00p 220.00p 220.00p 65967
11/09/2018 220.00p 228.00p 220.00p 222.00p 191614
10/09/2018 230.00p 230.00p 226.00p 230.00p 14044
07/09/2018 225.00p 232.00p 219.00p 232.00p 103919
06/09/2018 225.00p 227.00p 222.00p 223.00p 19486
05/09/2018 227.00p 229.00p 223.00p 223.00p 31426
04/09/2018 220.00p 227.00p 219.50p 223.00p 107054
03/09/2018 210.00p 216.60p 209.49p 216.00p 95079
31/08/2018 210.00p 210.00p 207.00p 210.00p 8294
30/08/2018 210.00p 210.00p 206.50p 210.00p 26055
29/08/2018 208.00p 210.48p 206.50p 206.50p 134466
28/08/2018 212.00p 213.49p 196.14p 209.00p 145227
24/08/2018 215.00p 219.40p 212.00p 212.00p 39347
23/08/2018 220.00p 227.00p 218.00p 218.00p 394975
22/08/2018 221.00p 223.00p 216.00p 220.00p 91464
21/08/2018 222.00p 226.39p 221.00p 224.00p 78189
20/08/2018 223.00p 230.00p 223.00p 230.00p 30373
17/08/2018 230.00p 230.00p 223.00p 230.00p 35353
16/08/2018 222.00p 226.47p 222.00p 222.00p 42357
15/08/2018 227.00p 228.30p 222.00p 222.00p 72729
14/08/2018 226.00p 229.00p 225.00p 225.00p 20213
13/08/2018 225.00p 229.00p 225.00p 229.00p 12660
10/08/2018 229.00p 231.00p 225.00p 230.00p 17242
09/08/2018 226.00p 228.00p 226.00p 228.00p 20052
08/08/2018 228.00p 229.00p 225.00p 227.00p 22478
07/08/2018 226.00p 230.00p 225.00p 225.00p 31371
06/08/2018 230.00p 230.00p 224.56p 230.00p 13345
03/08/2018 228.00p 228.55p 226.00p 228.00p 18108
02/08/2018 227.00p 228.00p 225.00p 225.00p 49355
01/08/2018 228.00p 233.00p 227.00p 227.00p 5872
31/07/2018 230.00p 232.00p 228.00p 231.00p 124186
30/07/2018 233.00p 233.00p 232.00p 232.00p 10384
27/07/2018 233.00p 236.00p 231.00p 235.00p 52674
26/07/2018 238.00p 238.00p 233.04p 235.00p 9297
25/07/2018 236.00p 236.00p 232.00p 233.00p 17426
24/07/2018 232.00p 237.00p 232.00p 237.00p 42293
23/07/2018 227.00p 238.00p 227.00p 238.00p 117625
20/07/2018 237.00p 238.90p 225.00p 225.00p 79613
19/07/2018 243.00p 245.10p 240.00p 240.00p 230527
18/07/2018 243.00p 246.00p 243.00p 244.00p 3867
17/07/2018 244.00p 247.00p 244.00p 247.00p 10776
16/07/2018 243.00p 245.00p 243.00p 245.00p 35881
13/07/2018 243.00p 248.50p 243.00p 245.00p 32759
12/07/2018 246.00p 247.95p 245.00p 245.00p 38670
11/07/2018 248.00p 248.00p 245.00p 245.00p 55943
10/07/2018 244.00p 248.00p 244.00p 247.00p 11234
09/07/2018 250.00p 250.00p 244.00p 248.00p 21421
06/07/2018 244.00p 246.34p 243.30p 244.00p 33339
05/07/2018 244.00p 248.00p 243.00p 243.00p 17855
04/07/2018 245.00p 248.00p 244.00p 248.00p 4387
03/07/2018 247.00p 248.40p 245.00p 245.00p 13102
02/07/2018 247.00p 248.40p 247.00p 247.00p 40261
29/06/2018 245.00p 248.00p 245.00p 247.00p 104798
28/06/2018 245.00p 247.80p 244.00p 247.00p 40168
27/06/2018 246.00p 248.00p 245.00p 248.00p 39670
26/06/2018 252.00p 254.00p 242.00p 251.00p 204668
25/06/2018 265.00p 266.90p 254.00p 254.00p 101637
22/06/2018 268.00p 268.00p 261.00p 261.00p 314491
21/06/2018 265.00p 267.00p 265.00p 265.00p 31862
20/06/2018 266.00p 267.60p 264.00p 267.00p 203907
19/06/2018 265.00p 270.00p 265.00p 268.00p 226302
18/06/2018 264.00p 269.00p 264.00p 265.00p 141115
15/06/2018 270.00p 270.00p 264.00p 265.00p 50443
14/06/2018 270.00p 270.00p 262.00p 270.00p 259753
13/06/2018 264.00p 270.00p 263.00p 270.00p 41186
12/06/2018 270.00p 270.00p 262.99p 263.00p 91777
11/06/2018 262.00p 273.00p 259.00p 272.00p 223477
08/06/2018 257.00p 262.00p 257.00p 262.00p 27762
07/06/2018 256.00p 262.00p 256.00p 262.00p 18801
06/06/2018 253.00p 262.00p 253.00p 262.00p 57605
05/06/2018 254.00p 259.00p 254.00p 257.00p 35241
04/06/2018 254.00p 259.00p 254.00p 255.00p 40421
01/06/2018 254.00p 259.00p 253.00p 253.00p 15583
31/05/2018 253.00p 258.00p 252.49p 254.00p 79150
30/05/2018 252.00p 253.00p 250.64p 253.00p 34678
29/05/2018 252.00p 253.00p 250.00p 252.00p 51720
25/05/2018 252.00p 259.00p 252.00p 252.00p 29434
24/05/2018 252.00p 257.00p 250.60p 252.00p 71463
23/05/2018 249.00p 253.00p 249.00p 253.00p 26452
22/05/2018 249.00p 253.00p 249.00p 253.00p 28502
21/05/2018 248.00p 253.00p 248.00p 253.00p 39264
18/05/2018 248.00p 253.10p 247.06p 253.00p 75715
17/05/2018 246.00p 249.00p 246.00p 248.00p 42927
16/05/2018 244.00p 253.00p 244.00p 250.00p 83266
15/05/2018 246.00p 246.00p 230.56p 246.00p 137126
14/05/2018 255.00p 259.00p 245.23p 246.00p 119718
11/05/2018 258.00p 258.30p 255.00p 256.00p 24916
10/05/2018 260.00p 260.75p 256.00p 260.00p 39512
09/05/2018 258.00p 261.52p 255.00p 255.00p 38145
08/05/2018 260.00p 264.00p 260.00p 263.00p 23976
04/05/2018 262.00p 265.50p 260.00p 263.00p 36499
03/05/2018 261.00p 266.00p 261.00p 266.00p 25661
02/05/2018 267.00p 267.94p 263.00p 264.00p 21208
01/05/2018 263.00p 267.00p 263.00p 263.00p 33333
30/04/2018 274.00p 274.00p 261.00p 261.00p 78443
27/04/2018 277.00p 277.00p 270.00p 270.00p 17683
26/04/2018 270.00p 276.00p 270.00p 274.00p 110726
25/04/2018 277.00p 277.00p 270.00p 274.00p 12945
24/04/2018 275.00p 277.00p 271.00p 271.00p 34621
23/04/2018 271.00p 276.37p 270.00p 274.00p 54860
20/04/2018 270.00p 278.36p 270.00p 270.00p 27192
19/04/2018 275.00p 276.00p 270.00p 276.00p 50291
18/04/2018 267.00p 272.00p 263.00p 269.00p 53241
17/04/2018 266.00p 267.00p 263.40p 265.00p 23229
16/04/2018 264.00p 265.00p 262.00p 262.00p 82237
13/04/2018 267.00p 267.00p 262.00p 262.00p 76534
12/04/2018 267.00p 267.00p 262.22p 264.00p 14494
11/04/2018 265.00p 265.00p 260.00p 263.00p 24665
10/04/2018 263.00p 267.00p 260.00p 260.00p 46857
09/04/2018 258.00p 267.00p 258.00p 262.00p 103039
06/04/2018 259.00p 265.00p 257.00p 259.00p 131486
05/04/2018 259.00p 259.50p 255.00p 255.00p 22094
04/04/2018 255.00p 259.09p 254.00p 254.00p 71896
03/04/2018 257.00p 258.00p 254.00p 258.00p 46773
29/03/2018 254.00p 258.00p 254.00p 258.00p 70603
28/03/2018 258.00p 259.00p 254.00p 256.50p 21756
27/03/2018 256.00p 259.50p 256.00p 257.50p 54397
26/03/2018 256.00p 258.00p 255.00p 258.00p 49398
23/03/2018 260.00p 260.00p 254.00p 256.00p 25596
22/03/2018 263.00p 263.00p 260.45p 261.00p 31474
21/03/2018 262.00p 265.00p 259.90p 261.00p 40084
20/03/2018 258.00p 262.00p 255.10p 260.00p 109064
19/03/2018 253.00p 259.00p 253.00p 258.00p 191173
16/03/2018 256.00p 258.46p 255.94p 256.00p 31118
15/03/2018 259.00p 259.00p 253.00p 253.00p 11626
14/03/2018 259.00p 259.00p 255.00p 255.00p 17524
13/03/2018 257.00p 259.34p 257.00p 257.00p 21724
12/03/2018 260.00p 260.00p 257.00p 258.00p 45307
09/03/2018 259.00p 260.00p 257.00p 260.00p 80870
08/03/2018 256.00p 264.00p 256.00p 259.00p 28268
07/03/2018 262.00p 263.00p 256.00p 261.00p 77770
06/03/2018 260.00p 262.00p 253.00p 261.00p 173505
05/03/2018 260.00p 260.00p 253.00p 254.00p 21309
02/03/2018 255.00p 258.84p 254.00p 255.00p 53976
01/03/2018 255.00p 260.00p 255.00p 260.00p 16396
28/02/2018 260.00p 260.00p 256.01p 258.00p 66197
27/02/2018 257.00p 260.00p 255.00p 255.00p 195342
26/02/2018 260.00p 260.00p 253.76p 254.00p 89665
23/02/2018 252.00p 257.95p 252.00p 252.00p 8577
22/02/2018 259.00p 259.00p 256.25p 259.00p 4303
21/02/2018 253.15p 256.50p 253.15p 256.00p 26927
20/02/2018 253.00p 258.00p 253.00p 253.00p 48343
19/02/2018 256.00p 258.00p 253.92p 258.00p 10271
16/02/2018 259.00p 259.00p 253.00p 258.00p 15389
15/02/2018 251.00p 258.00p 247.25p 254.00p 296878
14/02/2018 245.00p 251.00p 245.00p 246.00p 51429
13/02/2018 245.00p 246.60p 245.00p 245.00p 100129
12/02/2018 238.00p 251.00p 238.00p 246.00p 48917
09/02/2018 238.00p 242.00p 238.00p 240.00p 34215
08/02/2018 237.00p 243.00p 235.00p 240.00p 61609
07/02/2018 233.00p 240.00p 233.00p 240.00p 183550
06/02/2018 240.00p 240.00p 228.00p 232.00p 136552
05/02/2018 247.00p 253.00p 244.00p 245.00p 212300
02/02/2018 253.00p 255.26p 247.00p 247.00p 13318
01/02/2018 247.00p 253.60p 247.00p 250.00p 51066
31/01/2018 250.00p 254.00p 250.00p 254.00p 13238
30/01/2018 251.00p 252.50p 248.00p 250.00p 106577
29/01/2018 253.00p 256.00p 248.83p 253.00p 227893
26/01/2018 250.00p 253.00p 248.56p 252.00p 22454
25/01/2018 247.00p 252.00p 247.00p 250.00p 122384

*Close Price adjusted for both dividends and splits