Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/05/2015 116.00p 117.62p 114.79p 116.50p 275372
26/05/2015 110.00p 115.56p 109.70p 114.00p 186792
22/05/2015 106.00p 112.00p 106.00p 112.00p 1700504
21/05/2015 107.50p 107.88p 103.30p 107.25p 19709
20/05/2015 105.75p 106.45p 104.36p 105.50p 109822
19/05/2015 107.50p 108.00p 105.39p 107.00p 22530
18/05/2015 106.00p 107.35p 105.38p 106.50p 94853
15/05/2015 107.00p 107.62p 106.00p 106.00p 49246
14/05/2015 108.75p 108.75p 107.50p 107.75p 36947
13/05/2015 107.50p 108.25p 106.60p 107.50p 54910
12/05/2015 106.00p 109.25p 106.00p 107.75p 38532
11/05/2015 110.00p 110.00p 107.68p 108.50p 28491
08/05/2015 109.00p 109.00p 106.89p 108.50p 136221
07/05/2015 106.00p 108.00p 105.00p 105.00p 9176
06/05/2015 106.00p 108.45p 106.00p 106.50p 27567
05/05/2015 107.00p 109.62p 107.00p 108.50p 60107
01/05/2015 110.00p 110.00p 107.00p 107.50p 544668
30/04/2015 109.80p 109.80p 107.93p 108.50p 493946
29/04/2015 109.75p 109.99p 107.00p 109.00p 174382
28/04/2015 109.00p 109.75p 108.00p 109.50p 82320
27/04/2015 108.50p 110.00p 108.50p 109.50p 65468
24/04/2015 107.00p 108.76p 107.00p 108.50p 108058
23/04/2015 106.50p 108.30p 106.00p 106.00p 77016
22/04/2015 106.50p 107.90p 106.00p 106.50p 80996
21/04/2015 108.50p 109.24p 106.50p 106.50p 101349
20/04/2015 106.75p 109.33p 106.75p 107.00p 359877
17/04/2015 102.75p 105.00p 102.50p 103.00p 191016
16/04/2015 104.75p 105.00p 104.12p 105.00p 5750
15/04/2015 101.25p 104.75p 101.25p 102.50p 677
14/04/2015 103.00p 104.00p 101.50p 103.50p 79004
13/04/2015 103.00p 104.07p 101.50p 104.00p 67335
10/04/2015 103.00p 104.00p 102.94p 104.00p 45763
09/04/2015 102.50p 105.00p 102.50p 103.50p 37503
08/04/2015 101.50p 104.15p 101.50p 103.00p 162117
07/04/2015 101.00p 103.00p 100.00p 100.50p 92870
02/04/2015 102.50p 102.50p 100.00p 100.00p 38412
01/04/2015 102.00p 104.76p 100.42p 101.75p 96649
31/03/2015 102.50p 104.38p 101.75p 103.00p 75376
30/03/2015 104.00p 105.50p 103.00p 105.50p 168260
27/03/2015 103.75p 103.75p 101.45p 103.50p 61862
26/03/2015 100.50p 102.50p 100.25p 100.50p 90853
25/03/2015 100.00p 103.00p 99.62p 102.50p 116291
24/03/2015 99.75p 100.00p 98.25p 99.00p 83151
23/03/2015 99.50p 99.75p 97.25p 98.50p 59873
20/03/2015 99.50p 99.50p 95.98p 96.00p 122659
19/03/2015 99.50p 99.75p 97.64p 99.75p 71866
18/03/2015 98.75p 98.75p 96.50p 98.00p 137077
17/03/2015 98.75p 99.00p 97.00p 97.50p 69372
16/03/2015 100.00p 100.00p 95.75p 98.00p 155328
13/03/2015 100.00p 101.50p 96.24p 97.25p 105332
12/03/2015 101.25p 101.25p 98.75p 99.75p 67860
11/03/2015 103.25p 103.51p 95.41p 100.50p 403903
10/03/2015 105.00p 107.00p 104.50p 105.00p 75778
09/03/2015 107.25p 108.00p 104.67p 108.00p 39117
06/03/2015 105.50p 107.75p 104.57p 105.00p 51324
05/03/2015 108.00p 108.00p 105.90p 106.00p 26945
04/03/2015 105.50p 108.00p 105.50p 105.50p 24687
03/03/2015 105.75p 107.44p 105.50p 105.50p 35249
02/03/2015 106.25p 107.57p 106.00p 106.00p 42596
27/02/2015 106.25p 107.65p 105.50p 106.62p 119865
26/02/2015 107.89p 108.50p 106.91p 108.50p 30429
25/02/2015 109.75p 109.75p 106.42p 109.00p 20101
24/02/2015 109.75p 109.75p 107.00p 108.50p 16016
23/02/2015 108.50p 108.85p 106.95p 108.50p 58923
20/02/2015 107.25p 108.66p 106.34p 108.00p 93041
19/02/2015 106.25p 110.50p 106.25p 108.62p 24770
18/02/2015 111.00p 111.50p 106.69p 108.50p 119526
17/02/2015 112.00p 112.00p 109.06p 110.50p 97872
16/02/2015 113.50p 113.50p 108.75p 110.37p 86076
13/02/2015 109.00p 113.75p 109.00p 112.00p 56123
12/02/2015 111.00p 112.75p 109.00p 110.00p 83572
11/02/2015 109.75p 113.50p 108.76p 111.37p 646135
10/02/2015 107.25p 108.50p 106.56p 108.00p 302446
09/02/2015 107.00p 110.25p 107.00p 110.25p 26643
06/02/2015 110.25p 110.50p 109.00p 110.50p 26776
05/02/2015 110.00p 110.00p 107.23p 110.00p 52446
04/02/2015 110.00p 111.00p 108.00p 108.00p 30239
03/02/2015 109.75p 110.50p 108.24p 110.50p 71539
02/02/2015 106.25p 109.75p 106.25p 108.00p 48833
30/01/2015 109.75p 109.75p 106.25p 106.25p 61613
29/01/2015 107.00p 109.13p 107.00p 107.62p 53048
28/01/2015 109.00p 110.00p 106.50p 107.62p 87602
27/01/2015 106.50p 109.00p 104.49p 107.50p 116549
26/01/2015 104.00p 107.00p 102.25p 105.00p 100390
23/01/2015 102.25p 107.75p 101.53p 107.00p 303460
22/01/2015 97.50p 102.00p 97.11p 102.00p 76317
21/01/2015 95.50p 97.69p 94.50p 94.75p 111604
20/01/2015 95.00p 95.68p 94.50p 95.50p 101481
19/01/2015 95.00p 95.80p 94.49p 95.00p 64391
16/01/2015 98.00p 98.00p 95.26p 96.00p 139156
15/01/2015 97.00p 97.00p 95.60p 96.50p 78015
14/01/2015 99.75p 99.75p 93.50p 96.00p 229009
13/01/2015 101.00p 101.00p 98.00p 99.00p 46564
12/01/2015 100.00p 101.00p 98.05p 99.00p 67400
09/01/2015 102.00p 102.00p 100.40p 100.50p 40610
08/01/2015 101.75p 101.75p 98.00p 99.25p 37910
07/01/2015 101.00p 102.02p 97.75p 100.00p 131621
06/01/2015 104.00p 104.75p 94.59p 101.50p 297296
05/01/2015 104.50p 107.87p 104.50p 106.50p 40463
02/01/2015 110.75p 110.75p 105.76p 106.00p 10613
31/12/2014 110.75p 110.75p 107.88p 107.88p 7054
30/12/2014 112.00p 112.00p 105.17p 106.00p 118690
29/12/2014 112.00p 112.00p 107.50p 107.50p 15020
24/12/2014 112.00p 112.00p 108.12p 108.12p 5666
23/12/2014 112.00p 112.00p 107.36p 109.50p 41842
22/12/2014 107.25p 112.00p 107.25p 107.25p 54026
19/12/2014 106.75p 112.00p 106.75p 112.00p 70505
18/12/2014 111.00p 111.00p 106.50p 107.75p 20578
17/12/2014 111.00p 111.00p 106.50p 107.25p 10761
16/12/2014 106.50p 108.63p 106.50p 106.50p 23066
15/12/2014 109.00p 110.00p 106.50p 106.50p 108804
12/12/2014 106.00p 108.10p 106.00p 106.50p 40001
11/12/2014 111.00p 111.00p 106.50p 107.00p 65189
10/12/2014 108.50p 108.86p 107.13p 108.50p 9286
09/12/2014 108.50p 108.50p 107.12p 107.25p 1157
08/12/2014 108.50p 109.00p 106.00p 106.00p 87157
05/12/2014 110.75p 110.75p 106.50p 109.00p 32172
04/12/2014 109.00p 109.00p 107.50p 107.75p 21679
03/12/2014 109.00p 110.30p 107.48p 108.12p 83554
02/12/2014 109.00p 109.00p 107.82p 109.00p 181689
01/12/2014 109.50p 109.50p 107.25p 108.00p 171043
28/11/2014 109.00p 109.00p 107.70p 109.00p 94616
27/11/2014 108.00p 108.20p 107.32p 107.75p 13164
26/11/2014 107.50p 108.20p 107.50p 108.00p 52207
25/11/2014 108.00p 109.06p 107.81p 108.25p 75083
24/11/2014 109.00p 110.00p 107.31p 108.00p 75961
21/11/2014 109.00p 110.00p 107.00p 108.00p 224001
20/11/2014 114.00p 114.07p 108.00p 109.50p 3551521
19/11/2014 113.00p 115.00p 112.00p 112.00p 98812
18/11/2014 112.00p 115.00p 110.90p 111.00p 117340
17/11/2014 111.00p 112.00p 108.00p 110.00p 70779
14/11/2014 112.00p 112.00p 111.00p 111.00p 28901
13/11/2014 112.00p 113.00p 110.69p 110.75p 111377
12/11/2014 106.50p 112.00p 106.50p 112.00p 520253
11/11/2014 105.00p 109.00p 102.75p 106.88p 729303
10/11/2014 98.50p 100.47p 98.50p 99.50p 51975
07/11/2014 100.50p 100.50p 98.77p 99.50p 53034
06/11/2014 100.25p 101.00p 99.25p 100.00p 42963
05/11/2014 100.00p 101.00p 99.42p 100.50p 37274
04/11/2014 100.00p 101.00p 98.50p 98.50p 167446
03/11/2014 99.00p 101.22p 98.00p 99.00p 134941
31/10/2014 103.00p 103.00p 98.75p 99.00p 61090
30/10/2014 102.00p 102.00p 98.75p 99.00p 42492
29/10/2014 102.00p 102.00p 99.40p 100.00p 33962
28/10/2014 101.00p 101.00p 99.15p 100.00p 28901
27/10/2014 99.00p 100.80p 99.00p 100.25p 14154
24/10/2014 100.00p 103.00p 99.47p 102.00p 26363
23/10/2014 102.00p 102.00p 100.00p 101.00p 139009
22/10/2014 100.00p 102.00p 97.00p 102.00p 110708
21/10/2014 94.00p 98.75p 94.00p 96.50p 231882
20/10/2014 93.25p 97.00p 93.25p 97.00p 173631
17/10/2014 94.00p 95.00p 89.25p 92.50p 90622
16/10/2014 94.00p 94.00p 90.77p 92.00p 72698
15/10/2014 94.00p 94.00p 90.76p 92.87p 155786
14/10/2014 96.25p 97.00p 88.63p 92.50p 483189
13/10/2014 96.50p 99.75p 96.00p 96.25p 139929
10/10/2014 105.00p 106.75p 94.10p 100.75p 296440
09/10/2014 109.75p 109.75p 105.25p 107.25p 24887
08/10/2014 106.75p 108.38p 105.25p 107.00p 11298
07/10/2014 107.25p 107.81p 105.75p 107.50p 15346
06/10/2014 103.75p 108.42p 103.75p 106.50p 11970
03/10/2014 109.75p 109.75p 104.92p 106.00p 54197
02/10/2014 106.50p 106.50p 103.50p 103.50p 20234
01/10/2014 108.50p 108.50p 104.70p 105.00p 40256
30/09/2014 108.50p 108.50p 105.00p 105.75p 19098
29/09/2014 106.50p 106.50p 103.50p 103.50p 24854
26/09/2014 103.75p 108.00p 103.50p 103.50p 18958
25/09/2014 107.75p 107.75p 104.70p 105.00p 38145
24/09/2014 107.75p 107.75p 104.60p 105.00p 23927
23/09/2014 104.25p 108.09p 104.25p 105.00p 47333
22/09/2014 109.75p 109.75p 105.25p 106.25p 27591
19/09/2014 107.00p 108.00p 104.64p 105.00p 73698
18/09/2014 106.50p 108.25p 105.00p 105.00p 132567
17/09/2014 104.25p 105.50p 104.00p 105.50p 171360
16/09/2014 107.00p 108.00p 103.25p 105.50p 156700
15/09/2014 109.75p 110.00p 105.25p 110.00p 40599
12/09/2014 106.50p 107.00p 105.43p 107.00p 54867
11/09/2014 109.00p 109.00p 106.50p 106.50p 68880
10/09/2014 108.75p 110.50p 108.00p 109.00p 18320
09/09/2014 108.50p 113.25p 107.55p 109.25p 92058
08/09/2014 110.00p 115.00p 108.66p 115.00p 157907
05/09/2014 110.00p 114.50p 108.47p 114.50p 36985
04/09/2014 112.75p 112.75p 107.50p 107.50p 20661
03/09/2014 108.25p 113.00p 108.25p 112.00p 104741
02/09/2014 110.00p 113.00p 108.88p 111.00p 37647
01/09/2014 110.00p 113.31p 110.00p 110.00p 34776
29/08/2014 110.25p 114.00p 110.25p 113.00p 27850
28/08/2014 114.75p 114.75p 110.52p 112.13p 25527
27/08/2014 114.00p 114.60p 110.25p 113.50p 90685
26/08/2014 114.75p 115.00p 113.19p 115.00p 28322
22/08/2014 114.25p 114.25p 112.45p 113.63p 11589
21/08/2014 114.75p 114.75p 112.87p 114.00p 8314
20/08/2014 114.25p 114.50p 112.45p 114.50p 40649
19/08/2014 114.50p 115.00p 112.74p 114.50p 85837
18/08/2014 112.00p 114.75p 110.75p 114.50p 106866
15/08/2014 114.75p 115.00p 112.31p 115.00p 21766
14/08/2014 113.75p 114.00p 110.00p 113.50p 64427
13/08/2014 107.75p 114.99p 106.03p 113.75p 145238
12/08/2014 107.00p 107.50p 105.00p 107.50p 68177
11/08/2014 104.75p 106.50p 104.00p 106.50p 61338

*Close Price adjusted for both dividends and splits