Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2011 37.63p 39.00p 37.63p 38.75p 1746
23/09/2011 38.00p 39.08p 37.62p 38.75p 46241
22/09/2011 40.00p 41.50p 39.25p 39.25p 28000
21/09/2011 40.27p 41.25p 40.27p 41.25p 17134
20/09/2011 40.27p 41.25p 40.00p 41.25p 4358
19/09/2011 41.00p 41.25p 41.00p 41.25p 44406
16/09/2011 41.90p 41.90p 41.17p 41.75p 7306
15/09/2011 43.00p 43.00p 41.19p 41.50p 60218
14/09/2011 42.66p 43.25p 42.66p 43.25p 5892
13/09/2011 42.50p 43.43p 42.50p 42.88p 76550
12/09/2011 42.12p 42.38p 42.12p 42.38p 50000
09/09/2011 43.00p 43.00p 42.50p 42.50p 55000
08/09/2011 42.15p 42.63p 42.15p 42.63p 1320
07/09/2011 42.50p 42.85p 42.00p 42.50p 55468
06/09/2011 42.00p 42.75p 42.00p 42.50p 43314
05/09/2011 42.00p 42.94p 41.00p 41.75p 84385
02/09/2011 40.88p 40.88p 40.50p 40.50p 4000
01/09/2011 40.00p 42.00p 38.00p 40.50p 261000
31/08/2011 37.50p 38.00p 37.32p 38.00p 6745
30/08/2011 37.50p 38.75p 37.50p 38.00p 6607
26/08/2011 40.00p 41.25p 37.00p 38.25p 180446
25/08/2011 40.00p 41.25p 40.00p 41.25p 0
24/08/2011 40.00p 41.25p 40.00p 41.25p 28503
23/08/2011 41.00p 41.80p 40.00p 41.25p 0
22/08/2011 41.00p 41.80p 40.00p 40.75p 93962
19/08/2011 42.00p 43.00p 42.00p 43.00p 20000
18/08/2011 42.50p 42.88p 42.50p 42.88p 35706
17/08/2011 43.00p 43.75p 43.00p 43.75p 0
16/08/2011 43.00p 43.75p 43.00p 43.75p 0
15/08/2011 43.00p 43.75p 43.00p 43.75p 70000
12/08/2011 41.65p 42.63p 41.65p 42.63p 29000
11/08/2011 41.00p 42.40p 41.00p 42.12p 144445
10/08/2011 40.00p 41.00p 39.00p 40.75p 85673
09/08/2011 39.00p 40.25p 38.00p 40.13p 103435
08/08/2011 39.00p 41.00p 39.00p 40.13p 36418
05/08/2011 41.75p 42.00p 39.25p 40.75p 146425
04/08/2011 46.00p 46.75p 42.00p 43.00p 111603
03/08/2011 47.00p 47.00p 46.50p 46.50p 0
02/08/2011 47.00p 47.00p 46.00p 46.00p 28936
01/08/2011 47.00p 47.87p 47.00p 47.87p 4762
29/07/2011 47.50p 48.25p 47.50p 48.25p 95116
28/07/2011 47.30p 48.37p 47.30p 48.25p 3729
27/07/2011 49.13p 49.13p 48.12p 48.12p 20102
26/07/2011 49.00p 49.18p 48.12p 48.50p 14002
25/07/2011 49.00p 49.50p 48.75p 48.75p 0
22/07/2011 49.00p 49.50p 49.00p 49.50p 32154
21/07/2011 48.00p 48.75p 48.00p 48.50p 158513
20/07/2011 47.25p 48.75p 47.25p 48.63p 1602708
19/07/2011 47.00p 48.75p 47.00p 48.12p 81741
18/07/2011 49.25p 50.13p 46.00p 46.00p 98394
15/07/2011 50.00p 50.13p 50.00p 50.13p 50000
14/07/2011 50.95p 50.95p 50.00p 50.00p 965
13/07/2011 49.32p 50.00p 49.32p 50.00p 2828
12/07/2011 49.32p 50.00p 49.32p 50.00p 6000
11/07/2011 50.61p 50.61p 50.16p 50.50p 19778
08/07/2011 51.00p 51.00p 50.88p 50.88p 41000
07/07/2011 51.00p 51.75p 50.50p 50.50p 2369869
06/07/2011 52.00p 52.00p 51.50p 51.50p 33860
05/07/2011 52.45p 52.45p 51.00p 51.00p 1881
04/07/2011 50.75p 51.75p 50.25p 50.25p 19273
01/07/2011 50.50p 51.41p 50.50p 51.00p 23014
30/06/2011 51.50p 51.50p 51.00p 51.00p 15920
29/06/2011 49.74p 50.63p 49.74p 50.63p 18605
28/06/2011 50.00p 51.52p 50.00p 51.50p 53694
27/06/2011 53.63p 53.63p 51.50p 51.50p 3728
24/06/2011 54.00p 54.68p 51.00p 51.00p 242214
23/06/2011 52.50p 52.50p 52.00p 52.38p 522700
22/06/2011 52.00p 52.95p 51.25p 52.50p 832000
21/06/2011 50.50p 51.88p 50.05p 51.00p 42826
20/06/2011 50.25p 50.25p 49.80p 50.00p 58008
17/06/2011 50.25p 50.63p 50.25p 50.63p 30652
16/06/2011 50.40p 52.25p 50.40p 51.00p 44471
15/06/2011 51.00p 51.82p 50.38p 50.50p 57360
14/06/2011 52.25p 52.25p 51.50p 51.50p 20000
13/06/2011 52.47p 52.60p 51.25p 51.88p 117185
10/06/2011 52.13p 52.25p 52.00p 52.00p 17164
09/06/2011 52.00p 52.00p 51.50p 51.63p 357433
08/06/2011 52.00p 52.06p 51.50p 52.00p 405962
07/06/2011 50.75p 54.75p 49.50p 52.88p 983073
06/06/2011 49.00p 50.25p 48.50p 50.25p 1182742
03/06/2011 48.76p 49.00p 48.25p 48.25p 61754
02/06/2011 48.76p 48.76p 47.60p 48.25p 17778
01/06/2011 50.00p 50.00p 47.75p 47.75p 171876
31/05/2011 49.50p 50.76p 47.75p 48.50p 138832
27/05/2011 50.94p 51.00p 49.50p 49.50p 24922
26/05/2011 51.00p 51.00p 50.25p 50.25p 28000
25/05/2011 50.00p 50.95p 50.00p 50.25p 33555
24/05/2011 50.79p 50.79p 50.00p 50.00p 11751
23/05/2011 51.00p 51.00p 50.00p 50.00p 58465
20/05/2011 51.50p 51.50p 51.50p 51.50p 41071
19/05/2011 52.50p 52.50p 51.75p 51.75p 80161
18/05/2011 52.29p 52.29p 51.50p 51.75p 43345
17/05/2011 51.25p 52.45p 51.25p 52.00p 137281
16/05/2011 51.00p 51.00p 50.63p 50.63p 4442
13/05/2011 50.15p 50.16p 50.00p 50.00p 3960
12/05/2011 50.00p 50.15p 50.00p 50.00p 27354
11/05/2011 50.15p 50.15p 50.00p 50.00p 13004
10/05/2011 51.32p 51.32p 50.00p 50.00p 34427
09/05/2011 49.75p 49.75p 49.75p 49.75p 5
06/05/2011 51.38p 51.38p 49.75p 49.75p 6068
05/05/2011 51.00p 51.00p 49.75p 50.00p 10307
04/05/2011 51.25p 51.50p 50.75p 51.50p 38078
03/05/2011 51.50p 51.50p 49.50p 49.50p 514382
28/04/2011 49.50p 49.50p 49.50p 49.50p 11
27/04/2011 51.08p 51.08p 49.50p 49.50p 5762
26/04/2011 49.70p 51.50p 49.50p 49.50p 112018
21/04/2011 50.39p 50.39p 49.50p 49.50p 29018
20/04/2011 48.00p 51.00p 48.00p 49.50p 559626
19/04/2011 46.00p 47.25p 46.00p 47.00p 0
18/04/2011 46.00p 47.25p 46.00p 46.25p 107174
15/04/2011 46.15p 47.00p 46.15p 47.00p 0
14/04/2011 46.15p 47.00p 46.15p 47.00p 0
13/04/2011 46.15p 47.00p 46.15p 47.00p 0
12/04/2011 46.15p 47.00p 46.15p 47.00p 3000
11/04/2011 46.00p 47.00p 46.00p 47.00p 10054
08/04/2011 46.12p 47.00p 46.12p 47.00p 14000
07/04/2011 46.32p 47.00p 46.32p 47.00p 23599
06/04/2011 46.00p 47.00p 46.00p 47.00p 32571
05/04/2011 46.00p 47.13p 45.74p 47.13p 163532
04/04/2011 45.00p 46.50p 45.00p 46.25p 21308
01/04/2011 46.00p 46.00p 45.50p 45.50p 90096
31/03/2011 45.50p 45.75p 45.50p 45.75p 452
30/03/2011 46.26p 46.26p 45.25p 45.75p 24435
29/03/2011 44.50p 47.00p 44.50p 47.00p 113645
28/03/2011 44.50p 45.00p 44.50p 44.75p 98010
25/03/2011 44.50p 44.75p 44.50p 44.75p 74000
24/03/2011 44.50p 45.25p 44.50p 44.87p 52205
23/03/2011 44.50p 45.55p 44.50p 45.12p 85495
22/03/2011 46.25p 46.25p 44.50p 45.50p 130800
21/03/2011 45.75p 45.75p 44.75p 44.75p 0
18/03/2011 45.75p 45.75p 44.75p 44.75p 2147
17/03/2011 45.50p 45.50p 44.75p 44.75p 0
16/03/2011 45.50p 45.50p 44.75p 44.75p 10000
15/03/2011 45.00p 45.00p 43.75p 44.75p 55143
14/03/2011 45.77p 47.25p 45.77p 46.25p 11058
11/03/2011 45.00p 47.50p 45.00p 46.88p 12058
10/03/2011 46.00p 46.25p 45.00p 46.25p 12016
09/03/2011 47.00p 47.00p 45.75p 45.75p 4256
08/03/2011 46.00p 46.00p 45.25p 45.25p 36367
07/03/2011 43.00p 45.00p 43.00p 44.13p 5079
04/03/2011 43.25p 45.00p 43.25p 44.13p 72813
03/03/2011 41.75p 43.25p 41.68p 42.63p 30423
02/03/2011 43.25p 43.25p 42.38p 42.38p 45704
01/03/2011 41.75p 42.00p 40.25p 41.87p 44863
28/02/2011 40.00p 40.88p 39.00p 40.88p 133980
25/02/2011 42.00p 42.00p 40.25p 41.00p 16894
24/02/2011 41.10p 41.95p 40.50p 41.75p 95100
23/02/2011 41.00p 42.00p 41.00p 41.75p 51619
22/02/2011 41.65p 42.90p 41.50p 41.50p 35113
21/02/2011 41.50p 42.38p 41.50p 42.38p 13000
18/02/2011 42.95p 42.95p 42.38p 42.38p 1000
17/02/2011 42.50p 43.25p 42.50p 42.63p 90000
16/02/2011 46.00p 46.00p 38.00p 42.00p 1368757
15/02/2011 47.40p 47.40p 46.75p 46.75p 0
14/02/2011 47.40p 47.40p 46.75p 46.75p 1024
11/02/2011 46.45p 47.00p 46.45p 46.75p 0
10/02/2011 46.45p 47.00p 46.45p 46.75p 0
09/02/2011 46.45p 47.00p 46.45p 47.00p 13212
08/02/2011 48.50p 48.50p 46.75p 46.75p 69500
07/02/2011 49.30p 49.30p 47.45p 48.00p 0
04/02/2011 49.30p 49.30p 47.45p 48.50p 0
03/02/2011 49.30p 49.30p 47.45p 48.50p 25090
02/02/2011 47.45p 48.50p 47.45p 48.50p 1000
01/02/2011 47.00p 48.50p 47.00p 48.50p 4000
31/01/2011 47.00p 47.00p 47.00p 47.00p 2
28/01/2011 47.00p 47.25p 47.00p 47.00p 1504
27/01/2011 47.00p 48.50p 47.00p 47.00p 11007
26/01/2011 47.00p 50.00p 47.00p 47.00p 80097
25/01/2011 49.00p 50.05p 47.00p 47.00p 54006
24/01/2011 48.25p 50.69p 48.25p 48.25p 7010
21/01/2011 48.00p 50.69p 46.65p 48.50p 452418
20/01/2011 50.00p 51.00p 46.00p 46.00p 176215
19/01/2011 49.50p 50.00p 49.00p 49.00p 95018
18/01/2011 49.50p 52.25p 49.50p 49.50p 50002
17/01/2011 50.50p 52.35p 50.50p 50.50p 32043
14/01/2011 52.35p 52.35p 51.00p 51.00p 85000
13/01/2011 50.73p 52.40p 50.73p 51.75p 341716
12/01/2011 50.50p 51.25p 50.50p 51.25p 2893
11/01/2011 50.50p 51.70p 50.50p 51.25p 16002
10/01/2011 51.25p 51.25p 51.25p 51.25p 0
07/01/2011 51.50p 51.50p 51.25p 51.25p 0
06/01/2011 51.50p 51.70p 51.50p 51.50p 580
05/01/2011 51.50p 51.50p 50.94p 51.50p 1000
04/01/2011 51.25p 51.50p 51.25p 51.50p 0
31/12/2010 50.50p 51.50p 50.50p 51.25p 3000
30/12/2010 50.00p 52.00p 50.00p 50.50p 30038
29/12/2010 52.25p 52.50p 52.25p 52.50p 0
24/12/2010 52.00p 52.25p 52.00p 52.25p 6000
23/12/2010 51.00p 54.00p 51.00p 52.00p 30140
22/12/2010 51.00p 52.00p 51.00p 51.00p 20005
21/12/2010 52.00p 54.10p 51.00p 51.00p 49368
20/12/2010 51.00p 52.01p 51.00p 51.00p 10924
17/12/2010 51.00p 52.01p 51.00p 51.00p 2167
16/12/2010 52.00p 52.60p 51.00p 51.00p 66437
15/12/2010 52.00p 52.00p 52.00p 52.00p 9
14/12/2010 52.00p 54.00p 52.00p 52.00p 45012
13/12/2010 52.00p 54.60p 52.00p 52.00p 50286
10/12/2010 52.00p 54.70p 52.00p 52.00p 12557
09/12/2010 53.00p 54.90p 50.10p 52.25p 614011
08/12/2010 50.00p 52.45p 50.00p 50.00p 34091

*Close Price adjusted for both dividends and splits