Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2012 42.07p 43.00p 41.80p 43.00p 22431
11/07/2012 42.00p 43.88p 42.00p 43.25p 37478
10/07/2012 42.50p 44.42p 42.25p 42.25p 25300
09/07/2012 43.50p 44.60p 43.00p 43.00p 18008
06/07/2012 44.75p 44.75p 43.75p 43.75p 12655
05/07/2012 44.50p 44.75p 44.50p 44.75p 15000
04/07/2012 44.50p 45.15p 43.50p 44.50p 55021
03/07/2012 45.15p 45.15p 44.05p 44.75p 43562
02/07/2012 44.05p 45.00p 44.05p 44.75p 14709
29/06/2012 44.00p 45.70p 43.75p 43.75p 26739
28/06/2012 44.82p 44.82p 43.52p 43.75p 11016
27/06/2012 43.78p 45.15p 43.76p 44.37p 13195
26/06/2012 44.00p 45.35p 43.75p 43.75p 20247
25/06/2012 44.00p 45.42p 43.56p 43.75p 29037
22/06/2012 44.00p 44.00p 43.60p 43.75p 65898
21/06/2012 43.50p 45.04p 43.50p 43.75p 282336
20/06/2012 45.30p 45.30p 43.50p 43.50p 188696
19/06/2012 45.00p 46.00p 43.75p 43.88p 240552
18/06/2012 43.00p 43.00p 40.52p 41.50p 73678
15/06/2012 40.00p 41.70p 40.00p 41.00p 34341
14/06/2012 41.88p 41.88p 40.13p 41.25p 45000
13/06/2012 41.88p 41.88p 41.00p 41.00p 0
12/06/2012 41.88p 41.88p 41.00p 41.00p 7742
11/06/2012 40.12p 41.88p 40.12p 41.00p 19246
08/06/2012 40.34p 41.70p 40.34p 41.00p 5523
07/06/2012 40.00p 41.00p 39.25p 41.00p 95288
06/06/2012 41.79p 41.79p 39.25p 39.50p 0
01/06/2012 41.79p 41.79p 39.25p 39.50p 19921
31/05/2012 39.92p 39.92p 39.05p 39.50p 28714
30/05/2012 39.17p 40.50p 39.17p 40.50p 1876
29/05/2012 39.15p 39.97p 39.15p 39.50p 24818
28/05/2012 40.00p 40.75p 39.25p 40.75p 28904
25/05/2012 40.00p 40.00p 39.50p 39.50p 15911
24/05/2012 39.25p 39.50p 39.25p 39.50p 2070
23/05/2012 40.00p 41.53p 39.19p 39.50p 73510
22/05/2012 40.00p 40.14p 39.06p 39.50p 25962
21/05/2012 39.10p 40.50p 39.10p 40.50p 2680
18/05/2012 39.00p 39.90p 38.00p 39.50p 104366
17/05/2012 40.00p 41.00p 39.00p 39.50p 138076
16/05/2012 43.00p 44.00p 37.10p 40.00p 592808
15/05/2012 44.00p 45.70p 44.00p 44.25p 81943
14/05/2012 45.00p 45.84p 44.86p 44.87p 117833
11/05/2012 45.00p 48.00p 45.00p 45.50p 67068
10/05/2012 46.00p 47.00p 45.00p 45.50p 88974
09/05/2012 49.00p 49.00p 46.00p 46.00p 211363
08/05/2012 49.00p 49.65p 46.66p 47.00p 102282
04/05/2012 49.00p 49.50p 46.00p 48.12p 394028
03/05/2012 47.00p 48.50p 46.52p 47.00p 65324
02/05/2012 48.50p 48.50p 47.25p 47.25p 26353
01/05/2012 46.00p 48.50p 46.00p 48.50p 107171
30/04/2012 48.50p 49.00p 46.77p 47.75p 143930
27/04/2012 48.25p 48.35p 46.55p 47.25p 70111
26/04/2012 48.00p 48.50p 46.55p 48.12p 57350
25/04/2012 48.00p 48.16p 47.00p 47.13p 210236
24/04/2012 48.25p 48.45p 46.42p 47.00p 116362
23/04/2012 47.75p 50.00p 46.57p 48.37p 548901
20/04/2012 44.75p 46.00p 44.75p 45.88p 41333
19/04/2012 44.50p 46.90p 44.00p 45.38p 65573
18/04/2012 45.00p 46.90p 44.98p 45.50p 12939
17/04/2012 44.26p 46.23p 44.26p 45.00p 89802
16/04/2012 44.90p 44.90p 42.60p 43.50p 14130
13/04/2012 44.00p 44.65p 42.50p 43.38p 125220
12/04/2012 44.85p 44.85p 43.38p 43.38p 9183
11/04/2012 44.00p 44.00p 43.50p 43.50p 11500
10/04/2012 44.00p 44.00p 41.48p 43.00p 164165
05/04/2012 44.00p 44.00p 41.49p 42.88p 36098
04/04/2012 43.60p 43.80p 41.08p 42.50p 277641
03/04/2012 43.00p 45.25p 41.08p 42.00p 295009
02/04/2012 44.60p 45.75p 44.00p 45.50p 24603
30/03/2012 45.34p 45.80p 45.00p 45.00p 48234
29/03/2012 45.00p 46.10p 44.32p 45.50p 44155
28/03/2012 44.50p 46.25p 44.30p 46.00p 26293
27/03/2012 46.15p 46.85p 45.00p 45.50p 83488
26/03/2012 48.00p 48.89p 46.34p 47.00p 53040
23/03/2012 48.75p 48.75p 47.25p 47.75p 21868
22/03/2012 47.15p 48.75p 47.15p 47.75p 89453
21/03/2012 48.00p 49.50p 47.13p 47.75p 23382
20/03/2012 48.70p 50.25p 48.28p 48.75p 111680
19/03/2012 50.70p 51.00p 48.69p 49.50p 122415
16/03/2012 50.00p 50.80p 48.50p 48.75p 254040
15/03/2012 48.00p 50.00p 47.03p 48.50p 649358
14/03/2012 44.00p 47.00p 43.00p 45.75p 230994
13/03/2012 41.17p 43.02p 41.17p 42.75p 0
12/03/2012 41.17p 43.02p 41.17p 42.00p 7934
09/03/2012 43.15p 43.15p 41.75p 41.75p 10000
08/03/2012 41.17p 42.00p 41.17p 41.50p 205124
07/03/2012 41.62p 42.68p 41.62p 42.00p 6012
06/03/2012 41.17p 42.68p 41.17p 42.00p 33111
05/03/2012 41.50p 42.12p 41.50p 42.12p 0
02/03/2012 41.50p 41.87p 41.50p 41.87p 26000
01/03/2012 41.15p 42.69p 41.15p 42.63p 19482
29/02/2012 42.69p 43.15p 41.68p 42.12p 16601
28/02/2012 43.00p 43.11p 42.12p 42.12p 1918941
27/02/2012 43.00p 43.15p 40.52p 41.75p 5573
24/02/2012 42.44p 43.00p 40.00p 41.62p 214908
23/02/2012 40.00p 43.00p 40.00p 42.00p 21919
22/02/2012 42.00p 42.75p 39.85p 42.63p 368333
21/02/2012 40.10p 41.50p 40.10p 41.00p 13193
20/02/2012 41.13p 41.85p 39.80p 41.00p 13742
17/02/2012 41.21p 41.21p 40.88p 40.88p 11189
16/02/2012 39.95p 41.50p 39.95p 41.00p 215266
15/02/2012 43.00p 43.50p 42.00p 43.00p 50863
14/02/2012 41.10p 42.88p 41.10p 42.50p 17854
13/02/2012 41.00p 43.35p 41.00p 42.25p 29985
10/02/2012 40.00p 42.25p 40.00p 42.25p 271820
09/02/2012 40.13p 43.25p 40.13p 41.75p 9807
08/02/2012 40.13p 41.75p 40.13p 41.75p 600
07/02/2012 40.00p 43.25p 39.88p 41.75p 1799
06/02/2012 41.00p 43.29p 39.75p 41.62p 47772
03/02/2012 41.00p 43.82p 41.00p 42.25p 27163
02/02/2012 43.50p 43.85p 42.12p 43.00p 15685
01/02/2012 42.00p 42.00p 41.50p 41.50p 29144
31/01/2012 43.00p 43.00p 41.10p 43.00p 2500
30/01/2012 41.25p 43.00p 41.10p 42.50p 5516
27/01/2012 41.10p 44.25p 41.10p 42.50p 12300
26/01/2012 43.00p 43.88p 42.10p 43.50p 18769
25/01/2012 43.75p 43.75p 42.10p 43.00p 14155
24/01/2012 44.00p 44.00p 41.10p 42.50p 6927
23/01/2012 42.75p 44.00p 42.50p 42.75p 80266
20/01/2012 42.00p 44.26p 41.00p 43.50p 160494
19/01/2012 39.50p 41.00p 38.10p 41.00p 62197
18/01/2012 38.00p 38.75p 38.00p 38.75p 100000
17/01/2012 37.50p 38.95p 37.50p 38.62p 49399
16/01/2012 38.50p 38.50p 38.50p 38.50p 25812
13/01/2012 36.00p 38.50p 36.00p 37.75p 18432
12/01/2012 38.00p 38.50p 37.50p 37.50p 110501
11/01/2012 37.50p 37.50p 37.00p 37.00p 33000
10/01/2012 39.15p 39.15p 37.00p 37.75p 10586
09/01/2012 38.95p 39.33p 38.25p 38.25p 40000
06/01/2012 39.50p 39.50p 37.30p 38.25p 11571
05/01/2012 38.85p 38.85p 38.50p 38.50p 4306
04/01/2012 37.00p 38.00p 37.00p 38.00p 5000
03/01/2012 38.20p 38.20p 36.50p 36.63p 28252
30/12/2011 35.92p 37.25p 35.92p 37.25p 3942
29/12/2011 36.50p 38.20p 35.62p 37.25p 0
28/12/2011 36.50p 38.20p 35.62p 37.25p 58000
23/12/2011 36.55p 37.75p 36.55p 37.75p 17905
22/12/2011 37.00p 37.61p 37.00p 37.50p 527489
21/12/2011 37.00p 39.22p 37.00p 38.50p 15300
20/12/2011 38.00p 38.50p 38.00p 38.50p 5000
19/12/2011 38.00p 39.45p 38.00p 39.00p 16235
16/12/2011 38.22p 39.50p 38.00p 39.50p 11534
15/12/2011 38.00p 39.00p 38.00p 39.00p 5000
14/12/2011 38.00p 39.00p 38.00p 39.00p 20000
13/12/2011 39.00p 39.00p 38.00p 38.75p 15000
12/12/2011 38.00p 39.45p 38.00p 39.00p 11635
09/12/2011 37.00p 39.52p 37.00p 39.00p 8680
08/12/2011 38.25p 39.70p 37.00p 39.00p 61000
07/12/2011 38.35p 39.70p 38.35p 39.13p 14888
06/12/2011 38.00p 39.75p 38.00p 38.75p 163720
05/12/2011 39.31p 39.31p 37.25p 38.37p 15848
02/12/2011 38.93p 38.93p 37.25p 38.87p 10700
01/12/2011 39.00p 39.55p 38.00p 39.13p 48203
30/11/2011 37.15p 39.00p 37.15p 39.00p 32500
29/11/2011 37.00p 39.00p 37.00p 38.00p 19629
28/11/2011 37.04p 38.00p 37.04p 38.00p 4000
25/11/2011 38.60p 38.60p 38.00p 38.00p 12910
24/11/2011 38.60p 38.60p 38.00p 38.00p 250
23/11/2011 36.00p 38.60p 36.00p 37.50p 37688
22/11/2011 38.00p 38.50p 36.00p 36.25p 41629
21/11/2011 38.00p 38.04p 36.05p 37.13p 24119
18/11/2011 39.00p 40.70p 38.00p 39.25p 38525
17/11/2011 40.00p 40.00p 39.06p 39.50p 12016
16/11/2011 38.50p 42.00p 38.50p 39.88p 547609
15/11/2011 38.00p 39.25p 38.00p 39.25p 10000
14/11/2011 37.07p 39.65p 37.07p 39.25p 14000
11/11/2011 38.00p 39.75p 38.00p 39.75p 13135
10/11/2011 38.05p 39.69p 38.05p 39.25p 0
09/11/2011 38.05p 39.69p 38.05p 39.25p 4500
08/11/2011 38.00p 39.13p 38.00p 39.13p 5615
07/11/2011 37.00p 39.66p 37.00p 38.62p 22716
04/11/2011 38.00p 38.50p 38.00p 38.50p 5000
03/11/2011 37.50p 39.46p 37.33p 39.13p 0
02/11/2011 37.50p 39.46p 37.33p 39.00p 82072
01/11/2011 40.50p 40.50p 39.25p 39.25p 10000
31/10/2011 40.50p 41.00p 40.50p 41.00p 50000
28/10/2011 40.00p 41.24p 39.68p 41.00p 37000
27/10/2011 39.37p 39.52p 39.00p 39.00p 3200
26/10/2011 38.50p 39.00p 38.50p 39.00p 25000
25/10/2011 38.10p 39.00p 38.00p 39.00p 51000
24/10/2011 39.00p 39.00p 36.50p 38.75p 68688
21/10/2011 37.00p 38.00p 34.63p 38.00p 43000
20/10/2011 37.00p 37.13p 36.25p 37.13p 47000
19/10/2011 38.00p 39.40p 38.00p 39.00p 0
18/10/2011 38.00p 39.40p 38.00p 39.00p 5302
17/10/2011 39.10p 39.67p 38.50p 38.50p 3753
14/10/2011 39.94p 40.11p 38.20p 38.75p 0
13/10/2011 39.94p 40.11p 38.20p 39.00p 20697
12/10/2011 38.13p 38.75p 38.12p 38.75p 2079
11/10/2011 39.50p 39.63p 38.75p 39.63p 30000
10/10/2011 40.00p 40.50p 38.83p 39.50p 76000
07/10/2011 40.00p 41.50p 40.00p 41.50p 5000
06/10/2011 40.00p 40.00p 40.00p 40.00p 20000
05/10/2011 39.05p 41.00p 39.05p 41.00p 19200
04/10/2011 40.00p 40.09p 39.00p 40.00p 37590
03/10/2011 40.13p 41.25p 40.13p 41.25p 2317
30/09/2011 41.75p 41.75p 41.25p 41.25p 19036
29/09/2011 41.00p 41.75p 40.15p 41.75p 41804
28/09/2011 39.50p 42.11p 37.75p 41.75p 45776
27/09/2011 37.63p 39.00p 37.63p 39.00p 0

*Close Price adjusted for both dividends and splits