Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits