Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
09/01/2013 50.75p 51.00p 49.58p 50.13p 100735
08/01/2013 50.25p 50.25p 49.25p 49.75p 1765202
07/01/2013 50.50p 50.50p 49.11p 49.50p 91237
04/01/2013 48.85p 50.15p 48.85p 49.50p 178115
03/01/2013 50.50p 50.50p 48.76p 50.50p 363627
02/01/2013 50.00p 50.14p 47.95p 50.00p 283157
31/12/2012 48.20p 50.14p 48.20p 49.13p 19653
28/12/2012 50.50p 50.50p 47.87p 49.13p 110176
27/12/2012 48.40p 50.20p 48.40p 49.13p 8493
24/12/2012 50.20p 50.20p 48.38p 49.13p 19117
21/12/2012 50.21p 50.21p 47.75p 47.75p 31692
20/12/2012 50.22p 50.22p 48.33p 49.13p 69982
19/12/2012 50.50p 50.50p 48.25p 48.25p 130632
18/12/2012 48.45p 50.62p 48.00p 48.00p 92695
17/12/2012 48.41p 49.75p 48.26p 48.63p 176808
14/12/2012 50.00p 50.25p 48.50p 48.50p 77262
13/12/2012 49.45p 49.95p 49.00p 49.00p 73672
12/12/2012 49.75p 51.00p 49.30p 49.50p 208087
11/12/2012 51.00p 51.56p 49.60p 50.50p 228585
10/12/2012 52.00p 52.00p 49.63p 52.00p 176404
07/12/2012 51.00p 51.00p 49.00p 50.75p 163983
06/12/2012 47.25p 51.26p 47.25p 50.75p 372888
05/12/2012 47.25p 49.99p 47.25p 49.13p 634349
04/12/2012 46.00p 49.90p 44.40p 48.00p 962724
03/12/2012 45.50p 46.00p 45.50p 45.50p 52788
30/11/2012 46.00p 46.00p 44.00p 44.25p 111041
29/11/2012 46.00p 46.00p 44.00p 44.00p 272257
28/11/2012 45.00p 46.00p 44.00p 45.00p 132992
27/11/2012 46.00p 46.00p 45.00p 45.50p 90231
26/11/2012 46.00p 46.00p 44.45p 45.75p 172008
23/11/2012 45.50p 45.95p 44.00p 44.00p 96055
22/11/2012 45.90p 45.90p 44.87p 44.87p 130279
21/11/2012 46.00p 46.00p 44.75p 44.75p 61757
20/11/2012 45.00p 46.00p 44.72p 45.50p 447293
19/11/2012 45.00p 46.25p 43.25p 43.25p 249048
16/11/2012 45.50p 46.00p 45.00p 45.00p 423352
15/11/2012 45.50p 48.29p 44.42p 46.00p 978724
14/11/2012 43.00p 45.25p 42.80p 45.25p 938724
13/11/2012 44.00p 46.86p 41.78p 44.00p 2491566
12/11/2012 41.50p 42.50p 40.10p 42.12p 894810
09/11/2012 39.00p 42.00p 38.07p 42.00p 3443298
08/11/2012 40.70p 40.70p 40.00p 40.50p 146251
07/11/2012 41.00p 41.50p 39.94p 40.50p 442628
06/11/2012 41.75p 42.90p 40.00p 41.13p 546724
05/11/2012 42.25p 43.50p 41.50p 41.75p 1397690
02/11/2012 42.50p 44.95p 41.44p 41.75p 511838
01/11/2012 43.00p 45.09p 43.00p 44.00p 34911
31/10/2012 44.00p 45.20p 43.00p 43.25p 65278
30/10/2012 45.00p 45.50p 43.00p 44.00p 53963
29/10/2012 44.00p 45.50p 43.38p 43.38p 36991
26/10/2012 46.00p 46.00p 43.00p 44.50p 22450
25/10/2012 43.00p 45.36p 43.00p 43.63p 79402
24/10/2012 44.00p 45.50p 43.75p 43.75p 51302
23/10/2012 43.50p 44.92p 43.25p 43.25p 60013
22/10/2012 46.00p 46.00p 43.75p 45.00p 196559
19/10/2012 45.75p 45.89p 44.39p 45.00p 283960
18/10/2012 43.00p 45.40p 41.83p 44.75p 321990
17/10/2012 43.00p 43.00p 41.67p 42.63p 43217
16/10/2012 41.63p 42.75p 41.22p 42.50p 26447
15/10/2012 41.69p 42.75p 41.63p 42.50p 17721
12/10/2012 42.00p 42.50p 40.42p 42.50p 588485
11/10/2012 43.00p 44.14p 42.37p 42.50p 104359
10/10/2012 43.00p 43.00p 42.88p 42.88p 1591
09/10/2012 44.00p 44.00p 42.25p 43.63p 10340
08/10/2012 42.37p 43.63p 42.37p 43.63p 8800
05/10/2012 44.09p 44.09p 43.63p 43.63p 7222
04/10/2012 43.50p 44.48p 42.12p 43.13p 60257
03/10/2012 45.83p 45.83p 44.85p 45.25p 13224
02/10/2012 45.83p 45.83p 45.75p 45.75p 4240
01/10/2012 44.50p 45.83p 44.50p 45.75p 8200
28/09/2012 44.50p 45.80p 44.50p 45.50p 13353
27/09/2012 46.61p 46.61p 46.00p 46.00p 4000
26/09/2012 46.10p 46.10p 44.85p 46.00p 15192
25/09/2012 46.00p 46.10p 44.85p 46.00p 14239
24/09/2012 47.50p 47.50p 44.50p 46.00p 23713
21/09/2012 45.00p 46.30p 45.00p 46.25p 9000
20/09/2012 46.30p 46.30p 44.83p 46.00p 64673
19/09/2012 46.75p 46.75p 46.00p 46.50p 201817
18/09/2012 45.10p 46.00p 45.10p 46.00p 15000
17/09/2012 45.50p 46.25p 44.85p 46.25p 65120
14/09/2012 46.30p 46.30p 44.80p 46.00p 67635
13/09/2012 44.68p 47.00p 44.68p 46.00p 42611
12/09/2012 44.80p 47.30p 44.80p 45.00p 181496
11/09/2012 46.50p 47.30p 45.30p 46.00p 26460
10/09/2012 46.50p 47.10p 45.30p 47.00p 43449
07/09/2012 46.25p 47.00p 45.12p 46.63p 32814
06/09/2012 45.82p 45.82p 44.52p 45.50p 41125
05/09/2012 46.11p 46.11p 45.25p 45.75p 4000
04/09/2012 47.32p 47.32p 45.15p 45.75p 57748
03/09/2012 47.14p 47.65p 45.40p 46.00p 24779
31/08/2012 45.40p 46.38p 45.40p 46.38p 6500
30/08/2012 45.18p 47.00p 45.18p 45.88p 22239
29/08/2012 46.00p 47.50p 46.00p 46.75p 54830
28/08/2012 46.50p 47.25p 46.50p 46.75p 12755
24/08/2012 46.50p 47.00p 45.24p 46.00p 39505
23/08/2012 46.00p 46.75p 45.20p 45.75p 0
22/08/2012 46.00p 46.75p 45.20p 45.75p 89639
21/08/2012 46.75p 46.75p 44.80p 46.00p 51476
20/08/2012 46.75p 46.75p 44.80p 46.50p 17451
17/08/2012 44.80p 46.75p 44.80p 45.38p 22605
16/08/2012 46.72p 47.00p 44.80p 45.38p 74163
15/08/2012 46.72p 46.75p 45.50p 45.88p 31330
14/08/2012 46.00p 46.75p 45.41p 46.63p 118887
13/08/2012 45.00p 45.88p 44.40p 45.88p 156586
10/08/2012 43.75p 44.53p 43.75p 44.13p 81001
09/08/2012 42.79p 44.00p 42.00p 42.75p 130316
08/08/2012 44.00p 44.60p 42.50p 42.50p 292046
07/08/2012 40.52p 42.50p 40.52p 41.75p 19021
06/08/2012 40.00p 43.00p 40.00p 42.25p 100000
03/08/2012 40.51p 41.50p 40.51p 41.50p 25000
02/08/2012 41.80p 42.99p 41.80p 42.00p 23000
01/08/2012 41.40p 41.40p 41.00p 41.00p 12800
31/07/2012 41.50p 42.31p 40.15p 41.00p 64460
30/07/2012 40.63p 42.00p 40.63p 42.00p 2510
27/07/2012 41.45p 41.65p 41.45p 41.50p 18000
26/07/2012 42.70p 42.70p 41.50p 41.50p 6961
25/07/2012 42.54p 42.54p 42.00p 42.00p 2250
24/07/2012 41.45p 42.00p 41.45p 42.00p 10858
23/07/2012 41.80p 42.56p 41.80p 42.00p 9598
20/07/2012 42.50p 42.56p 42.48p 42.50p 34995
19/07/2012 41.80p 42.00p 41.80p 42.00p 9082
18/07/2012 42.00p 42.75p 41.85p 42.50p 0
17/07/2012 42.00p 42.75p 41.85p 42.75p 24449
16/07/2012 42.30p 43.00p 42.10p 43.00p 6110
13/07/2012 42.07p 43.00p 41.80p 43.00p 0

*Close Price adjusted for both dividends and splits