Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/03/2016 120.75p 125.00p 120.75p 125.00p 53391
07/03/2016 122.75p 125.25p 120.00p 125.25p 85070
04/03/2016 119.50p 123.00p 118.00p 121.75p 423319
03/03/2016 119.50p 119.50p 117.78p 119.50p 25000
02/03/2016 119.50p 119.50p 117.62p 119.25p 74292
01/03/2016 119.50p 119.50p 117.10p 119.50p 55827
29/02/2016 114.50p 118.06p 114.50p 118.00p 46459
26/02/2016 119.50p 119.50p 117.50p 117.50p 50272
25/02/2016 119.50p 119.50p 118.75p 118.75p 8204
24/02/2016 119.00p 119.00p 117.25p 119.00p 37946
23/02/2016 118.75p 119.00p 117.43p 119.00p 15844
22/02/2016 118.00p 119.24p 114.50p 118.00p 66880
19/02/2016 116.00p 118.00p 115.25p 117.12p 64680
18/02/2016 114.75p 116.00p 112.20p 115.75p 72070
17/02/2016 112.00p 114.75p 110.93p 114.25p 58592
16/02/2016 112.00p 112.00p 109.75p 111.75p 103018
15/02/2016 110.00p 110.00p 108.50p 110.00p 72927
12/02/2016 110.00p 110.09p 108.00p 108.00p 38185
11/02/2016 113.00p 113.00p 108.41p 108.50p 87584
10/02/2016 112.75p 113.00p 109.50p 109.50p 240587
09/02/2016 115.00p 115.00p 111.25p 112.75p 689719
08/02/2016 111.75p 114.81p 111.75p 111.75p 24067
05/02/2016 115.00p 115.75p 111.25p 111.25p 4996736
04/02/2016 114.00p 114.00p 110.50p 110.50p 92792
03/02/2016 113.75p 113.75p 110.25p 110.25p 310510
02/02/2016 110.00p 112.90p 110.00p 110.00p 48904
01/02/2016 110.00p 112.95p 110.00p 110.00p 15475
29/01/2016 113.50p 114.00p 110.00p 114.00p 42815
28/01/2016 111.50p 112.25p 110.85p 112.25p 9277
27/01/2016 111.00p 111.75p 109.40p 111.75p 27890
26/01/2016 110.00p 111.00p 106.30p 111.00p 665001
25/01/2016 110.00p 110.00p 107.48p 110.00p 382260
22/01/2016 110.00p 110.00p 107.00p 108.00p 38647
21/01/2016 106.50p 110.00p 102.62p 110.00p 123025
20/01/2016 109.00p 110.84p 101.96p 105.00p 300234
19/01/2016 114.00p 115.50p 112.00p 112.00p 397755
18/01/2016 113.50p 114.46p 112.25p 113.13p 125542
15/01/2016 115.00p 116.00p 114.00p 114.50p 167530
14/01/2016 117.50p 117.50p 113.50p 113.50p 31182
13/01/2016 121.00p 121.00p 116.00p 116.00p 67154
12/01/2016 121.00p 121.00p 117.25p 119.00p 20929
11/01/2016 121.00p 123.00p 117.00p 117.00p 34555
08/01/2016 123.00p 123.00p 121.22p 121.25p 29850
07/01/2016 121.00p 123.00p 120.00p 123.00p 549884
06/01/2016 122.00p 122.90p 120.75p 121.00p 350427
05/01/2016 123.10p 124.50p 122.81p 122.87p 30132
04/01/2016 124.00p 124.50p 123.00p 124.50p 52741
31/12/2015 123.00p 128.00p 120.12p 125.50p 108225
30/12/2015 119.75p 123.00p 117.44p 118.00p 1273325
29/12/2015 120.00p 120.00p 115.56p 119.75p 64635
24/12/2015 118.50p 119.67p 118.50p 119.00p 8770
23/12/2015 120.00p 120.00p 117.00p 120.00p 2081
22/12/2015 119.00p 119.00p 118.00p 119.00p 61957
21/12/2015 120.00p 120.00p 115.88p 120.00p 23348
18/12/2015 120.00p 120.00p 114.50p 120.00p 29891
17/12/2015 120.00p 120.00p 118.00p 119.25p 40592
16/12/2015 120.00p 120.00p 115.50p 120.00p 7523
15/12/2015 116.00p 119.75p 114.78p 119.75p 29953
14/12/2015 117.00p 117.00p 116.50p 116.75p 10360
11/12/2015 114.25p 118.02p 114.25p 114.50p 27126
10/12/2015 120.00p 120.00p 115.00p 115.00p 106915
09/12/2015 120.00p 120.00p 114.50p 114.50p 235299
08/12/2015 117.50p 118.40p 117.00p 117.50p 164432
07/12/2015 118.00p 119.92p 117.47p 117.50p 73154
04/12/2015 120.00p 120.75p 117.50p 120.75p 62687
03/12/2015 120.00p 120.04p 119.25p 119.50p 126747
02/12/2015 121.75p 121.75p 118.80p 119.88p 63064
01/12/2015 120.75p 121.00p 119.50p 121.00p 49773
30/11/2015 121.00p 121.12p 119.09p 120.00p 58346
27/11/2015 120.00p 121.20p 118.62p 120.00p 31715
26/11/2015 120.00p 120.40p 119.48p 120.25p 655902
25/11/2015 121.00p 121.00p 118.00p 118.00p 35171
24/11/2015 120.00p 120.00p 118.00p 118.00p 9770
23/11/2015 118.00p 119.50p 118.00p 118.00p 30733
20/11/2015 119.00p 120.00p 118.00p 119.50p 67985
19/11/2015 121.50p 121.50p 118.80p 119.00p 59041
18/11/2015 118.00p 124.25p 117.70p 120.75p 233383
17/11/2015 118.00p 118.00p 116.66p 118.00p 37629
16/11/2015 115.00p 116.40p 114.25p 114.50p 35187
13/11/2015 115.00p 118.00p 115.00p 116.00p 91029
12/11/2015 116.25p 117.85p 115.00p 115.00p 47765
11/11/2015 115.00p 116.00p 114.00p 115.25p 144671
10/11/2015 116.00p 116.40p 111.50p 113.00p 314845
09/11/2015 110.00p 113.10p 109.00p 111.00p 108717
06/11/2015 112.50p 112.50p 109.00p 111.25p 39109
05/11/2015 115.00p 115.00p 110.60p 112.50p 28014
04/11/2015 112.00p 112.00p 110.00p 110.25p 93546
03/11/2015 115.00p 115.00p 110.50p 112.00p 67646
02/11/2015 112.00p 113.40p 110.20p 111.00p 35192
30/10/2015 115.00p 115.00p 112.50p 112.50p 8188
29/10/2015 112.50p 115.43p 112.50p 112.50p 26910
28/10/2015 112.50p 115.56p 112.37p 114.37p 23937
27/10/2015 112.00p 115.75p 112.00p 112.00p 11340
26/10/2015 113.50p 116.00p 113.50p 113.50p 35926
23/10/2015 117.00p 117.00p 113.00p 113.00p 36523
22/10/2015 113.00p 115.50p 113.00p 113.00p 150984
21/10/2015 113.00p 115.63p 113.00p 113.00p 7885
20/10/2015 116.00p 117.00p 115.00p 115.63p 13824
19/10/2015 113.10p 114.50p 112.00p 114.00p 54199
16/10/2015 113.00p 114.56p 112.48p 113.00p 50482
15/10/2015 113.00p 114.95p 112.75p 113.00p 16510
14/10/2015 115.00p 115.00p 113.30p 114.50p 4125
13/10/2015 115.00p 116.00p 113.00p 114.13p 13262
12/10/2015 116.00p 116.01p 115.00p 116.00p 18405
09/10/2015 115.25p 117.00p 114.66p 115.25p 14117
08/10/2015 117.00p 117.00p 115.05p 117.00p 19774
07/10/2015 116.75p 116.75p 116.00p 116.00p 8050
06/10/2015 113.50p 117.00p 112.19p 116.75p 108589
05/10/2015 111.25p 113.45p 111.00p 111.25p 43582
02/10/2015 112.00p 114.00p 109.00p 109.00p 65968
01/10/2015 109.00p 114.00p 108.15p 114.00p 159027
30/09/2015 109.00p 109.00p 107.73p 108.50p 672125
29/09/2015 110.00p 110.00p 107.00p 108.25p 426590
28/09/2015 110.00p 111.37p 110.00p 111.37p 261255
25/09/2015 110.25p 112.00p 108.41p 111.37p 96721
24/09/2015 110.25p 110.33p 108.00p 110.00p 26877
23/09/2015 110.00p 112.25p 110.00p 110.00p 11709
22/09/2015 113.00p 113.06p 110.00p 110.00p 92088
21/09/2015 113.00p 114.63p 113.00p 113.00p 523649
18/09/2015 113.00p 115.25p 113.00p 113.00p 52094
17/09/2015 113.00p 115.25p 113.00p 115.25p 2110
16/09/2015 114.00p 115.20p 112.99p 113.00p 58790
15/09/2015 114.00p 117.00p 113.40p 114.00p 14816
14/09/2015 117.00p 117.00p 113.35p 117.00p 23087
11/09/2015 111.96p 115.75p 111.96p 114.50p 460833
10/09/2015 112.00p 114.33p 111.85p 112.00p 11681
09/09/2015 115.25p 116.56p 113.00p 115.75p 25442
08/09/2015 113.00p 114.44p 113.00p 114.25p 3643
07/09/2015 113.50p 115.46p 113.25p 113.25p 12752
04/09/2015 114.57p 115.54p 113.00p 113.37p 21500
03/09/2015 115.00p 115.00p 112.85p 114.75p 39008
02/09/2015 114.75p 114.75p 112.75p 112.75p 30722
01/09/2015 114.00p 115.24p 110.00p 112.25p 73302
28/08/2015 114.00p 115.12p 112.00p 112.00p 9173
27/08/2015 113.36p 114.32p 111.83p 114.00p 76142
26/08/2015 112.00p 114.24p 110.00p 112.37p 54936
25/08/2015 112.00p 116.00p 110.50p 114.00p 83825
24/08/2015 116.00p 116.48p 107.00p 107.50p 254964
21/08/2015 120.50p 120.60p 118.25p 119.00p 72353
20/08/2015 122.00p 122.13p 121.09p 122.13p 2300
19/08/2015 122.25p 124.00p 120.00p 120.00p 63743
18/08/2015 121.50p 122.75p 121.50p 122.00p 19630
17/08/2015 123.00p 123.75p 122.50p 123.75p 31200
14/08/2015 121.00p 124.00p 119.60p 124.00p 40410
13/08/2015 120.00p 121.00p 117.38p 120.00p 88905
12/08/2015 123.00p 123.00p 120.00p 122.50p 131682
11/08/2015 125.00p 125.00p 121.60p 123.00p 33439
10/08/2015 125.00p 125.00p 122.25p 125.00p 22031
07/08/2015 128.25p 128.25p 122.55p 124.00p 20118
06/08/2015 122.25p 124.50p 122.25p 122.25p 15434
05/08/2015 122.25p 123.05p 122.25p 122.25p 2661
04/08/2015 123.00p 124.01p 122.39p 123.00p 10718
03/08/2015 125.50p 126.02p 122.56p 125.50p 7945
31/07/2015 125.00p 126.00p 122.50p 125.75p 28265
30/07/2015 127.50p 127.50p 122.54p 123.25p 7806
29/07/2015 125.00p 125.00p 122.55p 124.50p 6890
28/07/2015 125.00p 127.00p 122.44p 123.75p 33670
27/07/2015 128.00p 128.00p 124.00p 127.75p 12183
24/07/2015 125.50p 126.35p 124.00p 124.00p 23599
23/07/2015 128.00p 128.00p 125.16p 127.50p 15887
22/07/2015 128.25p 128.25p 124.47p 128.00p 19219
21/07/2015 128.25p 128.25p 125.06p 128.00p 12382
20/07/2015 127.00p 127.19p 124.25p 124.25p 10101
17/07/2015 128.25p 128.25p 125.10p 126.13p 16372
16/07/2015 127.00p 127.13p 124.71p 127.00p 8434
15/07/2015 124.00p 128.25p 122.50p 128.25p 8852
14/07/2015 122.25p 128.25p 122.25p 125.00p 47711
13/07/2015 126.00p 128.00p 122.00p 127.75p 75236
10/07/2015 126.00p 126.00p 124.87p 126.00p 72152
09/07/2015 122.50p 125.75p 122.25p 125.75p 49552
08/07/2015 125.50p 125.50p 122.50p 124.50p 32419
07/07/2015 118.50p 125.25p 118.50p 122.75p 24321
06/07/2015 123.00p 124.50p 120.21p 123.00p 116492
03/07/2015 122.50p 124.50p 121.38p 124.00p 59794
02/07/2015 123.50p 123.95p 122.48p 122.50p 36545
01/07/2015 121.50p 123.86p 121.50p 123.00p 15183
30/06/2015 121.00p 123.00p 121.00p 123.00p 14408
29/06/2015 120.25p 122.95p 120.00p 122.50p 134902
26/06/2015 125.50p 125.50p 124.00p 124.00p 1071860
25/06/2015 125.00p 126.00p 122.50p 125.00p 73947
24/06/2015 124.50p 124.50p 122.50p 123.00p 150836
23/06/2015 118.50p 124.50p 118.50p 124.50p 128949
22/06/2015 121.00p 123.00p 119.62p 123.00p 82943
19/06/2015 123.00p 123.78p 118.25p 122.50p 474235
18/06/2015 125.25p 129.56p 123.25p 123.25p 128318
17/06/2015 127.00p 130.00p 126.50p 127.25p 289132
16/06/2015 134.00p 134.00p 121.25p 128.25p 925324
15/06/2015 128.50p 132.50p 126.00p 128.00p 247608
12/06/2015 128.50p 128.50p 124.00p 126.50p 128062
11/06/2015 122.00p 129.00p 121.16p 126.75p 358470
10/06/2015 120.00p 122.00p 117.00p 121.00p 150947
09/06/2015 117.00p 118.25p 116.00p 118.25p 48664
08/06/2015 119.00p 119.00p 116.99p 117.50p 52080
05/06/2015 115.75p 119.05p 115.75p 118.50p 41237
04/06/2015 122.25p 122.25p 115.79p 117.75p 105676
03/06/2015 122.25p 122.25p 118.55p 119.50p 41663
02/06/2015 120.00p 123.50p 118.00p 119.00p 100271
01/06/2015 117.75p 122.00p 116.25p 121.50p 165427
29/05/2015 117.50p 117.71p 116.07p 116.88p 35786
28/05/2015 115.00p 117.71p 114.75p 116.50p 84465

*Close Price adjusted for both dividends and splits