Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2014 80.75p 82.10p 80.50p 80.50p 67768
07/02/2014 80.25p 82.20p 80.25p 81.00p 88015
06/02/2014 81.40p 81.40p 80.00p 81.25p 470
05/02/2014 80.25p 81.72p 80.00p 80.00p 58515
04/02/2014 80.25p 81.00p 79.75p 80.50p 1395699
03/02/2014 80.00p 81.80p 80.00p 80.00p 76345
31/01/2014 80.25p 80.25p 79.50p 80.00p 295577
30/01/2014 85.00p 85.00p 80.00p 80.00p 125155
29/01/2014 78.50p 81.16p 78.50p 80.00p 60838
28/01/2014 82.00p 82.00p 78.75p 79.00p 70794
27/01/2014 79.00p 80.00p 79.00p 79.00p 2018
24/01/2014 79.25p 82.96p 79.25p 79.25p 3886
23/01/2014 79.25p 82.96p 79.25p 79.25p 24875
22/01/2014 81.00p 84.00p 79.50p 80.00p 567623
21/01/2014 81.00p 83.35p 79.50p 79.50p 129624
20/01/2014 82.00p 84.00p 80.00p 81.00p 759397
17/01/2014 82.00p 84.00p 81.00p 84.00p 2770117
16/01/2014 81.42p 83.00p 81.42p 81.75p 6500
15/01/2014 81.00p 83.00p 80.00p 83.00p 75337
14/01/2014 81.25p 82.88p 80.00p 80.00p 180467
13/01/2014 83.89p 83.89p 81.52p 82.88p 51436
10/01/2014 83.00p 84.10p 82.50p 83.50p 128487
09/01/2014 82.25p 83.00p 81.00p 82.25p 95324
08/01/2014 79.75p 82.00p 77.39p 82.00p 810029
07/01/2014 78.75p 79.00p 76.50p 79.00p 47044
06/01/2014 76.24p 80.00p 76.24p 77.88p 53240
03/01/2014 77.25p 80.00p 77.25p 80.00p 42848
02/01/2014 79.75p 80.00p 77.20p 78.00p 113836
31/12/2013 79.00p 80.00p 78.25p 80.00p 19620
30/12/2013 74.25p 78.58p 74.25p 78.25p 126620
27/12/2013 77.94p 77.94p 77.00p 77.00p 7700
24/12/2013 76.68p 77.88p 76.68p 77.00p 4334
23/12/2013 76.00p 78.00p 76.00p 78.00p 53094
20/12/2013 78.00p 78.00p 76.00p 78.00p 54685
19/12/2013 76.00p 77.00p 74.25p 76.00p 1544118
18/12/2013 74.25p 78.00p 74.25p 74.25p 29702
17/12/2013 77.50p 78.00p 75.00p 78.00p 28543
16/12/2013 75.00p 76.66p 73.44p 75.00p 94124
13/12/2013 75.50p 77.07p 75.50p 76.50p 40592
12/12/2013 76.75p 77.75p 73.00p 76.00p 252655
11/12/2013 78.25p 79.09p 77.74p 77.75p 37826
10/12/2013 78.00p 80.10p 78.00p 78.00p 18473
09/12/2013 78.00p 80.60p 78.00p 78.00p 66467
06/12/2013 78.50p 82.33p 78.25p 79.25p 67222
05/12/2013 79.50p 82.51p 79.50p 81.00p 21675
04/12/2013 78.25p 79.82p 78.25p 78.25p 20134
03/12/2013 79.25p 81.67p 79.25p 79.25p 24925
02/12/2013 79.00p 82.13p 79.00p 79.00p 12434
29/11/2013 80.00p 81.50p 80.00p 80.00p 10913
28/11/2013 83.00p 83.00p 79.00p 79.00p 160532
27/11/2013 82.00p 82.00p 80.08p 82.00p 61748
26/11/2013 80.00p 81.12p 79.13p 80.25p 132724
25/11/2013 81.00p 82.50p 79.50p 80.00p 308386
22/11/2013 83.00p 83.00p 79.50p 79.50p 286835
21/11/2013 82.50p 83.63p 80.20p 81.00p 275618
20/11/2013 85.25p 85.25p 82.75p 83.63p 90100
19/11/2013 85.00p 85.01p 83.75p 84.38p 34177
18/11/2013 84.25p 85.75p 81.63p 84.25p 504015
15/11/2013 82.75p 84.05p 82.75p 83.75p 421604
14/11/2013 84.00p 86.25p 81.50p 81.50p 159924
13/11/2013 89.00p 89.00p 84.50p 84.50p 231128
12/11/2013 85.00p 90.00p 82.25p 87.25p 1577711
11/11/2013 80.00p 82.25p 79.36p 82.25p 242644
08/11/2013 81.25p 83.00p 79.33p 81.50p 411234
07/11/2013 80.75p 83.00p 79.16p 83.00p 237307
06/11/2013 79.78p 81.00p 78.00p 79.87p 131499
05/11/2013 78.25p 79.70p 78.00p 79.00p 208418
04/11/2013 80.00p 81.05p 78.25p 78.25p 133705
01/11/2013 80.25p 80.98p 78.65p 79.75p 119198
31/10/2013 80.25p 81.25p 78.75p 79.00p 55114
30/10/2013 80.00p 80.00p 78.80p 79.50p 174500
29/10/2013 79.00p 80.70p 78.50p 78.50p 299042
28/10/2013 80.00p 80.38p 78.13p 78.50p 454009
25/10/2013 77.75p 80.00p 76.85p 78.75p 263721
24/10/2013 79.00p 79.50p 75.45p 77.50p 149714
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

*Close Price adjusted for both dividends and splits