Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/08/2014 104.50p 105.50p 101.89p 105.50p 242976
07/08/2014 105.25p 106.70p 104.89p 106.00p 32604
06/08/2014 106.00p 106.00p 104.00p 105.00p 60959
05/08/2014 106.00p 108.00p 104.71p 108.00p 100536
04/08/2014 104.25p 106.00p 104.00p 105.75p 51549
01/08/2014 111.75p 113.50p 101.14p 105.25p 326861
31/07/2014 113.75p 113.75p 110.26p 113.50p 94238
30/07/2014 118.25p 118.25p 110.00p 111.50p 161545
29/07/2014 110.00p 118.50p 108.25p 118.50p 344038
28/07/2014 117.00p 119.50p 106.00p 106.00p 541370
25/07/2014 125.25p 127.87p 115.60p 119.50p 218969
24/07/2014 127.00p 128.00p 125.66p 126.13p 21502
23/07/2014 128.00p 128.00p 125.30p 128.00p 17929
22/07/2014 126.00p 128.00p 125.25p 128.00p 47104
21/07/2014 129.00p 129.00p 126.00p 127.00p 41387
18/07/2014 126.75p 129.00p 126.25p 126.50p 38757
17/07/2014 127.50p 128.44p 127.00p 127.00p 43164
16/07/2014 125.25p 127.50p 125.25p 126.75p 18911
15/07/2014 125.75p 128.00p 125.75p 127.00p 34975
14/07/2014 125.75p 127.75p 125.25p 127.25p 358905
11/07/2014 125.25p 127.75p 125.25p 127.50p 34213
10/07/2014 126.00p 127.00p 126.00p 127.00p 20099
09/07/2014 128.00p 129.75p 126.00p 126.25p 30539
08/07/2014 127.00p 130.00p 127.00p 129.75p 77639
07/07/2014 127.00p 129.25p 127.00p 129.00p 32788
04/07/2014 129.75p 129.75p 127.00p 128.00p 83781
03/07/2014 128.00p 130.00p 125.25p 129.00p 171054
02/07/2014 126.25p 127.75p 125.29p 126.25p 22881
01/07/2014 126.25p 127.00p 125.39p 125.75p 143531
30/06/2014 125.50p 128.75p 125.50p 125.75p 20981
27/06/2014 128.00p 128.75p 126.43p 128.75p 77099
26/06/2014 127.00p 128.75p 124.75p 128.75p 912761
25/06/2014 128.75p 128.75p 125.75p 126.50p 132988
24/06/2014 129.00p 130.25p 126.00p 126.00p 1275192
23/06/2014 126.75p 129.75p 125.33p 129.75p 161456
20/06/2014 130.75p 130.75p 124.00p 126.00p 3029972
19/06/2014 131.00p 133.00p 128.75p 130.00p 220616
18/06/2014 130.75p 132.85p 130.50p 131.00p 189633
17/06/2014 131.00p 134.00p 128.70p 131.00p 315627
16/06/2014 130.00p 130.00p 126.54p 129.00p 83478
13/06/2014 124.25p 129.50p 124.00p 129.50p 163561
12/06/2014 125.25p 128.04p 125.00p 127.00p 81963
11/06/2014 125.50p 127.25p 125.25p 126.50p 84049
10/06/2014 126.00p 128.00p 124.64p 126.50p 161765
09/06/2014 125.25p 129.00p 123.38p 128.00p 122323
06/06/2014 125.00p 129.00p 122.27p 129.00p 167790
05/06/2014 122.75p 124.50p 121.25p 124.00p 80785
04/06/2014 123.25p 124.00p 121.25p 123.25p 123110
03/06/2014 117.75p 124.00p 117.46p 124.00p 258756
02/06/2014 117.75p 118.50p 115.50p 118.25p 41220
30/05/2014 118.25p 118.50p 115.36p 118.50p 17860
29/05/2014 115.00p 118.50p 115.00p 117.50p 77292
28/05/2014 120.75p 120.75p 116.18p 118.50p 141175
27/05/2014 115.25p 121.00p 115.00p 120.75p 318374
23/05/2014 110.75p 118.00p 107.83p 118.00p 219838
22/05/2014 108.75p 111.00p 106.28p 110.75p 138579
21/05/2014 107.00p 107.92p 107.00p 107.62p 8669
20/05/2014 106.50p 107.92p 106.42p 107.00p 49198
19/05/2014 106.75p 107.90p 105.00p 106.50p 142346
16/05/2014 111.50p 113.42p 106.00p 106.00p 232432
15/05/2014 114.00p 114.07p 111.07p 113.25p 130995
14/05/2014 112.75p 114.50p 110.92p 113.50p 182937
13/05/2014 108.25p 112.50p 106.64p 112.50p 176844
12/05/2014 107.75p 108.00p 105.00p 108.00p 107611
09/05/2014 105.50p 106.56p 105.00p 105.00p 163024
08/05/2014 106.00p 108.25p 103.00p 105.50p 362771
07/05/2014 95.00p 106.65p 95.00p 105.00p 1294920
06/05/2014 90.75p 93.50p 90.50p 92.50p 40246
02/05/2014 90.75p 93.00p 90.50p 90.50p 42150
01/05/2014 91.25p 93.62p 91.00p 91.00p 29304
30/04/2014 92.50p 92.70p 91.50p 92.50p 70906
29/04/2014 90.75p 92.81p 90.50p 92.00p 48125
28/04/2014 92.50p 92.87p 90.34p 90.50p 65984
25/04/2014 91.75p 93.00p 90.00p 92.50p 60174
24/04/2014 90.75p 92.26p 89.25p 90.00p 112612
23/04/2014 90.75p 90.75p 88.00p 90.75p 38196
22/04/2014 92.00p 92.00p 88.00p 88.00p 81118
17/04/2014 90.00p 91.23p 89.00p 89.00p 1555803
16/04/2014 88.25p 91.22p 86.50p 89.00p 691660
15/04/2014 88.00p 89.00p 86.03p 88.50p 201439
14/04/2014 82.50p 84.00p 82.05p 83.25p 51448
11/04/2014 83.00p 85.00p 82.50p 82.75p 85938
10/04/2014 84.00p 85.00p 82.36p 85.00p 59829
09/04/2014 82.75p 83.75p 82.00p 82.00p 40117
08/04/2014 85.00p 85.00p 83.64p 84.75p 126467
07/04/2014 85.25p 87.59p 85.00p 85.00p 101268
04/04/2014 88.00p 88.00p 85.00p 85.00p 79155
03/04/2014 85.00p 88.00p 85.00p 88.00p 51128
02/04/2014 87.50p 88.05p 85.25p 87.50p 101392
01/04/2014 86.75p 88.07p 85.00p 87.25p 110038
31/03/2014 84.75p 86.75p 80.00p 86.25p 284848
28/03/2014 85.75p 85.75p 80.00p 80.00p 143988
27/03/2014 84.00p 85.38p 82.75p 84.00p 20490
26/03/2014 85.75p 86.00p 82.75p 84.75p 39301
25/03/2014 83.25p 86.00p 83.25p 83.50p 13666
24/03/2014 85.00p 85.00p 83.05p 83.50p 42255
21/03/2014 84.00p 85.47p 83.90p 85.00p 130166
20/03/2014 83.75p 83.88p 82.25p 83.75p 36802
19/03/2014 81.50p 84.00p 80.75p 82.25p 64912
18/03/2014 76.25p 80.80p 76.25p 80.62p 498231
17/03/2014 76.25p 78.80p 76.25p 76.50p 30781
14/03/2014 78.00p 79.99p 76.00p 77.13p 13575
13/03/2014 78.50p 80.00p 78.25p 79.50p 51182
12/03/2014 78.25p 81.00p 75.77p 81.00p 154850
11/03/2014 78.00p 80.00p 78.00p 79.00p 48866
10/03/2014 78.25p 78.60p 73.00p 77.00p 260640
07/03/2014 78.50p 80.00p 78.25p 80.00p 18028
06/03/2014 79.00p 79.85p 78.75p 79.00p 21904
05/03/2014 78.75p 79.70p 78.50p 78.75p 8428
04/03/2014 78.75p 81.25p 78.50p 78.50p 89827
03/03/2014 84.75p 84.75p 78.50p 79.00p 151990
28/02/2014 80.75p 82.75p 80.54p 82.75p 13759
27/02/2014 80.75p 83.50p 80.75p 81.00p 26455
26/02/2014 81.50p 83.75p 81.50p 82.63p 8476
25/02/2014 82.25p 84.75p 82.00p 83.50p 254114
24/02/2014 82.50p 84.75p 82.50p 84.75p 507825
21/02/2014 81.75p 83.75p 81.75p 82.88p 13801
20/02/2014 82.25p 84.60p 82.25p 83.25p 44405
19/02/2014 83.00p 84.50p 81.23p 83.75p 27431
18/02/2014 82.75p 83.75p 80.50p 83.00p 911739
17/02/2014 82.00p 82.66p 80.50p 80.50p 44101
14/02/2014 80.50p 81.88p 80.50p 81.88p 7600
13/02/2014 81.16p 81.88p 80.99p 81.25p 7873
12/02/2014 81.58p 81.90p 81.55p 81.88p 7047
11/02/2014 81.50p 81.88p 80.50p 81.88p 43048

*Close Price adjusted for both dividends and splits