Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/06/2016 133.00p 134.02p 125.00p 125.00p 248914
24/06/2016 130.00p 135.25p 118.76p 134.75p 166108
23/06/2016 140.50p 140.50p 137.07p 140.50p 19668
22/06/2016 140.25p 140.50p 137.00p 140.50p 63721
21/06/2016 140.50p 140.50p 138.45p 140.25p 12280
20/06/2016 140.00p 141.00p 137.06p 138.00p 78936
17/06/2016 139.00p 140.00p 135.60p 140.00p 80822
16/06/2016 140.00p 140.00p 135.00p 135.00p 34223
15/06/2016 135.00p 140.00p 135.00p 139.75p 53116
14/06/2016 137.00p 138.50p 135.25p 135.50p 470924
13/06/2016 132.00p 135.00p 131.83p 135.00p 155521
10/06/2016 132.00p 135.00p 132.00p 135.00p 48804
09/06/2016 131.00p 134.75p 131.00p 132.38p 24691
08/06/2016 132.00p 134.75p 132.00p 133.00p 220466
07/06/2016 133.05p 134.01p 132.50p 133.38p 9688
06/06/2016 135.00p 135.00p 132.50p 135.00p 17421
03/06/2016 132.50p 134.00p 132.50p 134.00p 12108
02/06/2016 132.00p 135.00p 132.00p 134.50p 94320
01/06/2016 133.00p 133.00p 132.50p 133.00p 159762
31/05/2016 135.00p 135.00p 132.00p 134.00p 63387
27/05/2016 133.00p 134.50p 132.00p 132.00p 139249
26/05/2016 133.25p 134.14p 133.25p 134.00p 6766
25/05/2016 133.00p 135.00p 133.00p 133.00p 22029
24/05/2016 135.00p 135.40p 133.00p 133.00p 37762
23/05/2016 133.00p 135.40p 133.00p 133.00p 3644
20/05/2016 136.00p 136.00p 134.92p 136.00p 27337
19/05/2016 137.00p 137.00p 133.25p 135.50p 11229
18/05/2016 136.75p 137.00p 135.15p 137.00p 12117
17/05/2016 135.00p 135.50p 135.00p 135.00p 34475
16/05/2016 133.25p 136.75p 133.25p 136.75p 15915
13/05/2016 136.75p 136.75p 132.75p 132.75p 66012
12/05/2016 137.00p 137.00p 134.50p 137.00p 4512
11/05/2016 137.00p 137.00p 134.03p 135.00p 24597
10/05/2016 135.00p 135.75p 132.00p 132.00p 38397
09/05/2016 133.00p 134.50p 132.35p 133.00p 32316
06/05/2016 136.75p 136.75p 132.00p 132.00p 2063
05/05/2016 137.00p 137.00p 132.50p 135.00p 18784
04/05/2016 133.00p 135.50p 133.00p 133.00p 5328
03/05/2016 138.00p 138.00p 133.00p 135.50p 25272
29/04/2016 134.75p 137.00p 133.65p 135.63p 49957
28/04/2016 138.00p 138.00p 134.00p 134.00p 284834
27/04/2016 135.25p 137.01p 134.00p 136.25p 775042
26/04/2016 135.00p 138.45p 135.00p 135.25p 85231
25/04/2016 139.00p 139.50p 137.87p 137.87p 71005
22/04/2016 139.50p 139.50p 137.50p 138.50p 63285
21/04/2016 137.50p 139.20p 137.50p 138.00p 45433
20/04/2016 137.50p 139.00p 137.50p 138.00p 26330
19/04/2016 140.50p 140.50p 136.25p 139.50p 1208506
18/04/2016 131.00p 136.00p 131.00p 135.75p 284745
15/04/2016 131.00p 135.00p 129.00p 135.00p 131879
14/04/2016 128.00p 130.47p 128.00p 128.50p 3229
13/04/2016 131.00p 131.00p 129.98p 131.00p 21018
12/04/2016 128.00p 130.69p 128.00p 128.25p 313951
11/04/2016 131.00p 131.00p 126.25p 129.75p 29700
08/04/2016 130.00p 130.00p 128.64p 130.00p 11037
07/04/2016 126.00p 129.50p 126.00p 126.00p 29228
06/04/2016 127.75p 128.50p 127.05p 128.00p 62094
05/04/2016 128.00p 129.25p 128.00p 128.75p 34151
04/04/2016 130.00p 130.00p 127.75p 129.00p 113738
01/04/2016 128.00p 130.00p 127.00p 130.00p 75083
31/03/2016 127.00p 127.00p 125.98p 127.00p 24384
30/03/2016 123.00p 126.98p 123.00p 126.00p 35525
29/03/2016 125.00p 125.26p 123.82p 125.00p 42050
24/03/2016 125.00p 125.00p 123.00p 123.00p 9695
23/03/2016 123.17p 124.67p 123.17p 124.00p 58384
22/03/2016 121.00p 124.75p 121.00p 124.75p 225558
21/03/2016 125.00p 125.00p 122.49p 124.50p 4727
18/03/2016 124.25p 124.25p 122.91p 124.25p 12609
17/03/2016 124.00p 124.00p 121.00p 121.00p 11051
16/03/2016 122.00p 124.50p 122.00p 122.00p 35927
15/03/2016 127.00p 127.00p 123.00p 123.75p 12044
14/03/2016 127.00p 127.00p 122.37p 124.00p 43298
11/03/2016 127.00p 127.00p 123.28p 127.00p 66405
10/03/2016 126.00p 127.00p 123.93p 125.25p 587438
09/03/2016 126.00p 126.00p 122.75p 125.50p 55702
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

*Close Price adjusted for both dividends and splits