Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/10/2013 77.00p 79.50p 77.00p 78.75p 145825
22/10/2013 78.00p 79.18p 75.00p 77.00p 315412
21/10/2013 74.00p 80.48p 71.62p 78.25p 719963
18/10/2013 73.47p 73.77p 71.78p 72.75p 72250
17/10/2013 73.00p 73.50p 70.00p 73.50p 132577
16/10/2013 70.50p 72.05p 68.50p 70.00p 109131
15/10/2013 69.00p 70.00p 67.35p 70.00p 339387
14/10/2013 68.00p 69.00p 67.62p 69.00p 56847
11/10/2013 67.60p 68.00p 67.25p 67.62p 22206
10/10/2013 66.00p 68.00p 66.00p 68.00p 205932
09/10/2013 66.25p 68.00p 66.00p 66.00p 75665
08/10/2013 67.00p 68.00p 66.83p 68.00p 153539
07/10/2013 67.21p 68.08p 67.13p 67.75p 31715
04/10/2013 67.25p 68.10p 67.25p 67.87p 34244
03/10/2013 68.50p 68.50p 67.21p 67.75p 6753
02/10/2013 67.10p 68.02p 67.10p 67.75p 22120
01/10/2013 67.00p 68.00p 67.00p 67.50p 55005
30/09/2013 68.00p 68.61p 66.00p 67.50p 272208
27/09/2013 68.00p 69.00p 68.00p 69.00p 244769
26/09/2013 68.00p 69.00p 68.00p 69.00p 22771
25/09/2013 68.00p 68.50p 68.00p 68.50p 165983
24/09/2013 68.50p 69.00p 68.50p 68.50p 16432
23/09/2013 68.00p 69.00p 68.00p 69.00p 101769
20/09/2013 68.11p 68.37p 68.00p 68.00p 26900
19/09/2013 68.70p 68.86p 68.07p 68.37p 53048
18/09/2013 68.00p 68.70p 68.00p 68.50p 162182
17/09/2013 68.23p 68.79p 68.00p 68.50p 191162
16/09/2013 69.00p 69.71p 68.00p 68.50p 93876
13/09/2013 68.25p 69.13p 68.00p 68.88p 96731
12/09/2013 70.00p 70.19p 68.00p 69.13p 545322
11/09/2013 70.00p 70.98p 69.85p 70.50p 463167
10/09/2013 71.50p 71.75p 69.00p 70.75p 249480
09/09/2013 69.00p 70.78p 69.00p 70.00p 786522
06/09/2013 68.00p 71.00p 67.20p 69.00p 233363
05/09/2013 65.25p 69.06p 64.20p 69.00p 378744
04/09/2013 65.50p 65.50p 64.63p 64.88p 458620
03/09/2013 65.84p 65.84p 64.36p 64.63p 147264
02/09/2013 66.00p 66.50p 64.62p 65.38p 207179
30/08/2013 66.50p 67.00p 64.03p 65.25p 268141
29/08/2013 66.00p 66.25p 64.00p 64.88p 1300107
28/08/2013 64.00p 66.00p 63.00p 64.50p 458936
27/08/2013 64.00p 65.00p 62.50p 63.00p 631169
23/08/2013 61.75p 64.50p 59.86p 62.25p 452218
22/08/2013 59.75p 62.00p 57.99p 60.87p 373221
21/08/2013 57.50p 59.29p 57.25p 58.88p 238272
20/08/2013 60.00p 60.00p 56.00p 57.25p 1520264
19/08/2013 58.00p 60.25p 56.38p 58.50p 1469021
16/08/2013 57.00p 57.50p 55.61p 56.38p 560260
15/08/2013 57.00p 59.22p 55.00p 56.50p 650980
14/08/2013 54.75p 55.75p 54.75p 55.25p 24214
13/08/2013 55.75p 55.75p 55.12p 55.12p 25174
12/08/2013 55.25p 55.75p 54.58p 55.12p 72750
09/08/2013 55.00p 56.51p 54.50p 55.12p 91951
08/08/2013 56.00p 57.00p 56.00p 56.25p 40580
07/08/2013 56.56p 56.75p 56.00p 56.00p 19220
06/08/2013 56.00p 57.13p 56.00p 56.75p 110216
05/08/2013 56.00p 57.13p 55.30p 57.13p 155564
02/08/2013 56.10p 56.50p 55.12p 56.00p 30283
01/08/2013 55.75p 56.99p 54.86p 55.12p 17307
31/07/2013 56.88p 56.88p 54.50p 55.00p 36529
30/07/2013 54.00p 56.00p 53.00p 54.50p 1170012
29/07/2013 56.00p 56.28p 54.00p 54.00p 68088
26/07/2013 55.75p 56.30p 55.00p 56.25p 49023
25/07/2013 56.00p 57.44p 55.75p 55.75p 71360
24/07/2013 56.50p 57.50p 55.25p 55.25p 32623
23/07/2013 57.25p 57.25p 56.00p 56.88p 92500
22/07/2013 57.30p 57.30p 55.25p 56.63p 50290
19/07/2013 56.50p 57.38p 55.25p 55.25p 205864
18/07/2013 57.50p 57.50p 55.25p 57.25p 54969
17/07/2013 57.75p 58.20p 55.25p 55.25p 206214
16/07/2013 56.30p 57.38p 56.30p 57.38p 19025
15/07/2013 58.45p 58.45p 56.14p 57.25p 108172
12/07/2013 58.25p 58.45p 56.00p 56.00p 82907
11/07/2013 57.50p 58.50p 57.00p 57.38p 12847
10/07/2013 58.50p 58.56p 57.00p 57.00p 4834
09/07/2013 57.38p 58.50p 57.38p 58.00p 22777
08/07/2013 58.00p 58.60p 57.11p 57.50p 51616
05/07/2013 57.22p 57.95p 57.22p 57.50p 158537
04/07/2013 57.56p 57.56p 57.00p 57.50p 47277
03/07/2013 57.34p 57.56p 56.75p 57.00p 41841
02/07/2013 58.25p 58.50p 56.75p 56.75p 106887
01/07/2013 57.75p 59.30p 57.75p 58.13p 53871
28/06/2013 58.50p 59.20p 58.00p 58.63p 35539
27/06/2013 58.00p 58.38p 57.57p 58.38p 12008
26/06/2013 59.00p 59.00p 57.46p 57.88p 42889
25/06/2013 60.00p 61.26p 57.50p 59.00p 242997
24/06/2013 58.00p 58.69p 57.76p 58.00p 73239
21/06/2013 58.40p 58.50p 57.70p 58.25p 33692
20/06/2013 58.80p 58.88p 57.83p 58.13p 68183
19/06/2013 57.66p 58.85p 57.66p 58.00p 32286
18/06/2013 57.00p 58.80p 57.00p 58.00p 128555
17/06/2013 55.66p 56.00p 55.66p 56.00p 8000
14/06/2013 57.00p 58.35p 55.00p 56.50p 93484
13/06/2013 57.00p 58.25p 57.00p 58.00p 6922
12/06/2013 59.50p 59.50p 58.25p 58.25p 71240
11/06/2013 58.50p 59.25p 58.00p 59.00p 133805
10/06/2013 58.24p 58.68p 57.45p 58.25p 88529
07/06/2013 58.63p 58.75p 56.90p 58.25p 222433
06/06/2013 58.75p 58.86p 58.00p 58.38p 39553
05/06/2013 58.75p 58.75p 57.75p 58.00p 23512
04/06/2013 57.24p 58.50p 57.24p 57.75p 36831
03/06/2013 57.50p 59.00p 57.00p 58.50p 167200
31/05/2013 58.25p 58.97p 57.00p 57.00p 95638
30/05/2013 58.50p 59.25p 58.12p 58.25p 117272
29/05/2013 59.00p 59.43p 58.75p 58.75p 247998
28/05/2013 60.00p 60.47p 58.30p 58.75p 1003539
24/05/2013 58.25p 60.00p 57.33p 59.25p 572480
23/05/2013 56.50p 58.14p 54.88p 57.88p 209652
22/05/2013 59.50p 59.50p 56.50p 59.00p 163824
21/05/2013 60.00p 60.00p 58.40p 59.25p 411574
20/05/2013 55.00p 61.76p 54.00p 59.25p 1667835
17/05/2013 55.00p 56.00p 53.87p 54.75p 119604
16/05/2013 53.00p 54.00p 52.74p 54.00p 74858
15/05/2013 53.00p 53.50p 52.10p 53.00p 172330
14/05/2013 52.50p 55.00p 50.00p 53.00p 1061592
13/05/2013 50.00p 51.50p 48.75p 51.25p 4405673
10/05/2013 51.00p 52.00p 51.00p 52.00p 78721
09/05/2013 51.00p 51.50p 50.64p 51.25p 311721
08/05/2013 51.00p 52.40p 51.00p 51.50p 134220
07/05/2013 51.00p 52.50p 50.25p 51.75p 185277
03/05/2013 51.50p 53.00p 51.50p 52.25p 19019
02/05/2013 52.00p 53.85p 52.00p 52.75p 10533
01/05/2013 54.00p 54.25p 52.00p 53.00p 93728
30/04/2013 54.75p 54.85p 53.10p 54.00p 31802
29/04/2013 53.00p 54.62p 52.17p 54.62p 145751
26/04/2013 53.50p 53.50p 51.00p 53.13p 293141
25/04/2013 55.00p 55.25p 53.37p 54.12p 274093
24/04/2013 54.00p 54.00p 52.81p 53.37p 42256
23/04/2013 52.34p 53.45p 52.16p 53.13p 19494
22/04/2013 53.00p 53.75p 52.38p 53.13p 55928
19/04/2013 54.75p 54.75p 52.55p 53.37p 34875
18/04/2013 55.75p 55.75p 54.31p 54.50p 47500
17/04/2013 56.00p 56.25p 55.25p 55.62p 199095
16/04/2013 56.00p 56.45p 55.23p 55.87p 55138
15/04/2013 56.00p 58.00p 55.75p 56.38p 14724
12/04/2013 55.50p 58.00p 55.50p 56.25p 106453
11/04/2013 56.00p 58.04p 55.00p 56.50p 212485
10/04/2013 55.75p 56.64p 54.00p 55.75p 287246
09/04/2013 56.25p 56.85p 55.00p 56.00p 61503
08/04/2013 55.50p 57.50p 54.50p 56.12p 250548
05/04/2013 55.00p 56.45p 53.00p 54.62p 211805
04/04/2013 56.50p 57.40p 55.50p 55.50p 97423
03/04/2013 58.75p 59.00p 54.50p 56.50p 114523
02/04/2013 58.00p 60.00p 56.00p 59.00p 273474
28/03/2013 55.75p 57.35p 54.00p 57.00p 176921
27/03/2013 55.00p 55.70p 54.00p 55.00p 75479
26/03/2013 53.00p 55.00p 52.19p 54.00p 257160
25/03/2013 55.00p 55.00p 51.10p 53.00p 275510
22/03/2013 54.75p 55.00p 53.25p 55.00p 182318
21/03/2013 56.70p 56.70p 54.75p 54.87p 29275
20/03/2013 56.50p 56.50p 55.75p 55.87p 250
19/03/2013 54.75p 56.70p 54.73p 55.75p 546476
18/03/2013 56.00p 57.06p 55.00p 56.00p 74164
15/03/2013 55.00p 56.50p 54.90p 55.87p 289775
14/03/2013 55.00p 56.25p 54.72p 55.87p 101993
13/03/2013 55.15p 56.25p 54.90p 55.62p 26201
12/03/2013 57.00p 57.00p 55.00p 56.00p 76069
11/03/2013 57.25p 57.25p 54.83p 56.00p 46241
08/03/2013 56.00p 56.92p 55.11p 56.00p 100277
07/03/2013 54.60p 56.45p 54.60p 55.75p 102373
06/03/2013 54.87p 56.50p 54.25p 54.25p 106421
05/03/2013 56.00p 56.50p 54.50p 56.00p 192079
04/03/2013 57.00p 57.00p 55.50p 56.25p 109050
01/03/2013 57.00p 58.00p 55.25p 56.38p 96819
28/02/2013 58.00p 58.89p 56.70p 58.25p 116722
27/02/2013 57.00p 59.62p 57.00p 58.50p 61972
26/02/2013 58.00p 59.72p 57.81p 59.00p 106775
25/02/2013 59.60p 59.60p 58.24p 58.88p 426369
22/02/2013 60.00p 60.00p 58.00p 58.88p 151102
21/02/2013 58.50p 59.50p 58.25p 58.75p 115504
20/02/2013 57.75p 59.00p 56.30p 58.50p 151394
19/02/2013 58.25p 59.47p 56.12p 57.13p 165975
18/02/2013 59.00p 60.70p 57.63p 58.88p 431090
15/02/2013 58.00p 59.45p 57.50p 57.63p 208162
14/02/2013 58.00p 59.25p 57.30p 57.75p 333066
13/02/2013 57.00p 59.25p 55.75p 57.50p 232074
12/02/2013 56.00p 57.62p 54.76p 57.25p 248299
11/02/2013 54.75p 58.50p 53.60p 56.12p 905274
08/02/2013 51.00p 54.95p 50.95p 54.12p 1043658
07/02/2013 52.00p 53.51p 45.28p 49.63p 912674
06/02/2013 51.25p 52.90p 51.25p 51.63p 1624213
05/02/2013 51.25p 52.90p 50.88p 52.13p 41850
04/02/2013 52.00p 52.50p 50.91p 51.88p 223146
01/02/2013 52.00p 52.61p 50.94p 52.13p 69502
31/01/2013 51.25p 52.25p 51.10p 51.63p 80162
30/01/2013 51.25p 51.90p 51.07p 51.63p 278853
29/01/2013 51.25p 52.25p 51.15p 51.63p 277949
28/01/2013 53.50p 53.75p 51.25p 52.38p 98041
25/01/2013 52.95p 52.95p 51.00p 52.25p 77857
24/01/2013 53.00p 53.00p 51.37p 52.38p 59738
23/01/2013 51.37p 53.00p 51.36p 52.38p 38437
22/01/2013 51.36p 53.00p 51.36p 52.38p 31531
21/01/2013 51.75p 53.65p 51.25p 52.13p 174874
18/01/2013 53.20p 53.75p 51.50p 52.50p 74565
17/01/2013 51.40p 53.47p 51.40p 52.63p 688813
16/01/2013 53.00p 53.75p 50.35p 52.63p 117979
15/01/2013 52.50p 52.57p 50.15p 51.00p 2974429
14/01/2013 51.83p 54.50p 51.60p 52.75p 69104
11/01/2013 51.50p 54.00p 51.50p 53.25p 606547
10/01/2013 50.00p 54.00p 50.00p 52.88p 1460443

*Close Price adjusted for both dividends and splits