Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/08/2010 37.75p 38.34p 37.75p 37.75p 81000
20/08/2010 39.00p 39.00p 37.17p 37.75p 20438
19/08/2010 38.00p 38.00p 36.95p 38.00p 201487
18/08/2010 36.50p 37.30p 35.90p 36.50p 14880
17/08/2010 36.50p 37.80p 36.41p 36.50p 17896
16/08/2010 37.00p 38.00p 36.35p 36.50p 60233
13/08/2010 36.25p 37.88p 35.65p 37.00p 23671
12/08/2010 37.00p 37.50p 35.00p 36.25p 133524
11/08/2010 34.00p 36.32p 34.00p 35.25p 113353
10/08/2010 31.00p 34.70p 31.00p 33.75p 82970
09/08/2010 30.75p 31.00p 30.75p 31.00p 0
06/08/2010 30.75p 31.00p 30.05p 30.75p 100887
05/08/2010 31.00p 31.00p 30.58p 30.75p 76427
04/08/2010 31.25p 31.25p 31.00p 31.00p 0
03/08/2010 32.00p 32.31p 31.25p 31.25p 19207
02/08/2010 31.00p 31.63p 30.75p 30.75p 44125
30/07/2010 31.00p 31.75p 31.00p 31.75p 23000
29/07/2010 32.50p 32.50p 32.50p 32.50p 0
28/07/2010 32.50p 33.90p 32.50p 32.50p 3000
27/07/2010 32.50p 33.90p 32.50p 32.50p 1474
26/07/2010 32.00p 33.90p 30.52p 32.50p 63436
23/07/2010 30.50p 32.00p 29.34p 30.50p 27733
22/07/2010 28.50p 30.50p 28.50p 30.50p 11500
21/07/2010 30.25p 30.50p 29.34p 30.50p 53092
20/07/2010 32.00p 32.00p 29.23p 30.25p 23100
19/07/2010 30.25p 31.00p 30.25p 31.00p 0
16/07/2010 30.25p 31.90p 30.25p 30.25p 1771
15/07/2010 30.25p 31.84p 30.25p 30.25p 2000
14/07/2010 30.25p 30.25p 29.26p 30.25p 8000
13/07/2010 30.25p 30.25p 30.25p 30.25p 0
12/07/2010 30.25p 30.25p 30.25p 30.25p 0
09/07/2010 29.75p 30.25p 29.23p 30.25p 2363
08/07/2010 30.25p 30.25p 29.23p 29.75p 8000
07/07/2010 30.00p 32.00p 28.82p 30.25p 69470
06/07/2010 29.75p 29.75p 29.75p 29.75p 106722
05/07/2010 30.00p 30.00p 28.90p 29.75p 4000
02/07/2010 30.00p 30.00p 30.00p 30.00p 0
01/07/2010 30.50p 30.50p 29.90p 30.00p 7000
30/06/2010 30.75p 30.75p 29.90p 30.50p 2387
29/06/2010 31.00p 31.00p 30.75p 30.75p 0
28/06/2010 29.50p 31.00p 29.50p 31.00p 8000
25/06/2010 30.75p 32.00p 30.75p 30.75p 30900
24/06/2010 31.00p 31.00p 30.75p 30.75p 0
23/06/2010 31.00p 31.00p 31.00p 31.00p 0
22/06/2010 30.50p 31.00p 30.50p 31.00p 2500
21/06/2010 31.00p 31.90p 30.00p 30.50p 384400
18/06/2010 31.00p 31.00p 31.00p 31.00p 0
17/06/2010 31.00p 31.00p 31.00p 31.00p 0
16/06/2010 32.00p 33.00p 31.00p 31.00p 108004
15/06/2010 32.50p 32.50p 30.78p 31.50p 6855
14/06/2010 31.00p 32.47p 30.36p 31.00p 7735
11/06/2010 30.75p 31.00p 30.75p 31.00p 0
10/06/2010 30.50p 30.75p 29.86p 30.75p 1104
09/06/2010 29.75p 31.22p 29.75p 30.50p 55600
08/06/2010 29.75p 29.75p 29.75p 29.75p 0
07/06/2010 29.75p 29.75p 29.75p 29.75p 0
04/06/2010 30.25p 31.00p 29.75p 29.75p 70259
03/06/2010 30.00p 30.00p 28.75p 28.75p 4850
02/06/2010 30.00p 30.00p 28.50p 28.50p 127336
01/06/2010 28.00p 28.50p 28.00p 28.50p 0
28/05/2010 27.50p 28.00p 27.50p 28.00p 0
27/05/2010 27.50p 27.50p 27.50p 27.50p 0
26/05/2010 27.50p 27.50p 27.50p 27.50p 0
25/05/2010 28.00p 28.00p 27.50p 27.50p 13500
24/05/2010 29.00p 29.00p 27.62p 27.75p 9818
21/05/2010 29.25p 29.25p 29.00p 29.00p 0
20/05/2010 29.00p 29.25p 28.25p 29.25p 0
19/05/2010 29.75p 29.75p 29.75p 29.75p 0
18/05/2010 29.75p 30.49p 29.75p 29.75p 3500
17/05/2010 30.50p 30.50p 29.75p 29.75p 13200
14/05/2010 30.00p 30.00p 29.50p 30.00p 3565
13/05/2010 30.00p 30.00p 30.00p 30.00p 0
12/05/2010 30.00p 30.90p 30.00p 30.00p 1000
11/05/2010 30.00p 30.00p 30.00p 30.00p 0
10/05/2010 30.00p 30.00p 30.00p 30.00p 160000
07/05/2010 31.00p 31.00p 29.50p 30.00p 17698
06/05/2010 31.00p 31.00p 31.00p 31.00p 12000
05/05/2010 31.50p 31.50p 31.50p 31.50p 0
04/05/2010 32.00p 32.00p 31.50p 31.50p 17500
30/04/2010 30.50p 31.90p 29.75p 30.50p 4750
29/04/2010 30.25p 30.50p 30.25p 30.50p 0
28/04/2010 30.00p 30.25p 30.00p 30.25p 12000
27/04/2010 31.50p 31.50p 31.00p 31.00p 0
26/04/2010 32.00p 32.00p 30.66p 31.50p 53627
23/04/2010 30.25p 31.36p 30.00p 30.00p 15700
22/04/2010 28.50p 31.25p 28.50p 30.25p 80113
21/04/2010 25.50p 25.50p 25.17p 25.50p 13000
20/04/2010 25.00p 25.00p 25.00p 25.00p 0
19/04/2010 24.25p 25.00p 24.25p 25.00p 0
16/04/2010 25.00p 25.00p 23.68p 24.25p 105854
15/04/2010 24.75p 24.75p 24.75p 24.75p 0
14/04/2010 24.75p 24.75p 24.75p 24.75p 0
13/04/2010 24.00p 24.75p 24.00p 24.75p 20000
12/04/2010 23.25p 23.25p 23.25p 23.25p 0
09/04/2010 23.25p 23.25p 23.25p 23.25p 0
08/04/2010 23.25p 23.25p 23.25p 23.25p 0
07/04/2010 23.25p 23.25p 22.91p 23.25p 3773
06/04/2010 23.25p 23.25p 22.91p 23.25p 930
01/04/2010 23.25p 23.25p 23.25p 23.25p 0
31/03/2010 23.00p 23.25p 23.00p 23.25p 0
30/03/2010 23.00p 23.00p 23.00p 23.00p 0
29/03/2010 23.00p 23.00p 22.66p 23.00p 3718
26/03/2010 23.00p 23.00p 23.00p 23.00p 0
25/03/2010 23.00p 23.74p 22.62p 23.00p 11775
24/03/2010 23.00p 23.00p 23.00p 23.00p 0
23/03/2010 23.00p 23.00p 23.00p 23.00p 0
22/03/2010 23.00p 23.75p 23.00p 23.00p 40000
19/03/2010 23.00p 23.00p 22.43p 23.00p 1259
18/03/2010 23.00p 23.00p 22.21p 23.00p 2000
17/03/2010 23.00p 23.00p 23.00p 23.00p 0
16/03/2010 23.00p 23.00p 23.00p 23.00p 0
15/03/2010 23.00p 23.00p 23.00p 23.00p 0
12/03/2010 23.00p 23.00p 23.00p 23.00p 0
11/03/2010 23.00p 23.00p 22.24p 23.00p 13700
10/03/2010 23.00p 23.90p 23.00p 23.00p 4113
09/03/2010 22.50p 23.42p 21.25p 23.00p 819080
08/03/2010 21.00p 21.97p 21.00p 21.00p 23743
05/03/2010 21.00p 21.00p 21.00p 21.00p 0
04/03/2010 20.25p 21.00p 20.03p 21.00p 74385
03/03/2010 21.50p 21.50p 21.50p 21.50p 0
02/03/2010 21.50p 21.50p 21.50p 21.50p 0
01/03/2010 21.25p 21.50p 21.25p 21.50p 10806
26/02/2010 22.50p 22.50p 21.25p 21.25p 58394
25/02/2010 21.75p 23.13p 21.75p 23.00p 76200
24/02/2010 23.00p 23.25p 23.00p 23.25p 0
23/02/2010 23.00p 23.00p 22.36p 23.00p 5835
22/02/2010 23.00p 23.50p 23.00p 23.00p 103000
19/02/2010 22.25p 23.00p 22.25p 23.00p 20000
18/02/2010 22.25p 22.25p 21.99p 22.00p 49020
17/02/2010 23.00p 23.28p 22.00p 23.25p 19398
16/02/2010 23.50p 23.50p 22.60p 23.00p 3750
15/02/2010 23.25p 23.50p 23.25p 23.50p 0
12/02/2010 23.25p 23.75p 22.60p 23.25p 100807
11/02/2010 23.75p 23.75p 23.25p 23.25p 2078
10/02/2010 23.50p 24.14p 23.50p 23.75p 2011
09/02/2010 23.00p 23.50p 23.00p 23.50p 0
08/02/2010 23.50p 23.50p 22.60p 23.00p 127
05/02/2010 23.50p 23.78p 22.60p 23.50p 2589
04/02/2010 23.25p 23.50p 23.25p 23.50p 0
03/02/2010 23.50p 23.78p 22.60p 23.25p 12970
02/02/2010 23.50p 23.78p 23.50p 23.50p 410
01/02/2010 23.50p 23.50p 23.50p 23.50p 0
29/01/2010 23.50p 23.78p 23.50p 23.50p 1378
28/01/2010 23.50p 23.50p 23.50p 23.50p 0
27/01/2010 23.00p 23.62p 23.00p 23.50p 2500
26/01/2010 23.50p 23.50p 22.59p 23.00p 25802
25/01/2010 23.75p 23.75p 23.50p 23.50p 0
22/01/2010 23.75p 23.75p 23.75p 23.75p 0
21/01/2010 23.50p 23.75p 21.03p 23.75p 132294
20/01/2010 23.50p 23.50p 22.75p 22.75p 28273
19/01/2010 24.25p 24.27p 24.25p 24.25p 58438
18/01/2010 25.25p 25.25p 25.25p 25.25p 0
15/01/2010 25.25p 25.25p 25.25p 25.25p 0
14/01/2010 25.00p 25.25p 25.00p 25.25p 0
13/01/2010 24.00p 25.34p 24.00p 25.00p 9776
12/01/2010 24.25p 24.25p 24.00p 24.00p 12000
11/01/2010 25.25p 25.25p 25.25p 25.25p 0
08/01/2010 25.25p 25.25p 25.25p 25.25p 0
07/01/2010 25.25p 25.25p 25.25p 25.25p 0
06/01/2010 25.25p 25.25p 25.25p 25.25p 0
05/01/2010 25.00p 25.25p 25.00p 25.25p 20000
04/01/2010 24.25p 24.25p 24.25p 24.25p 0
31/12/2009 24.25p 24.69p 24.25p 24.25p 3991
30/12/2009 24.00p 24.25p 24.00p 24.25p 10000
29/12/2009 25.00p 25.00p 23.28p 25.00p 20000
24/12/2009 25.50p 25.50p 25.00p 25.00p 0
23/12/2009 24.00p 25.50p 24.00p 25.50p 0
22/12/2009 24.25p 24.25p 24.00p 24.00p 20059
21/12/2009 23.75p 23.75p 23.75p 23.75p 0
18/12/2009 23.75p 23.75p 23.75p 23.75p 0
17/12/2009 24.25p 24.25p 23.75p 23.75p 0
16/12/2009 24.25p 24.25p 24.25p 24.25p 0
15/12/2009 24.50p 24.50p 23.39p 24.25p 27340
14/12/2009 24.25p 24.50p 24.25p 24.50p 0
11/12/2009 24.25p 24.25p 23.46p 24.25p 2000
10/12/2009 24.25p 24.25p 23.61p 24.25p 4278
09/12/2009 24.00p 24.25p 24.00p 24.25p 20000
08/12/2009 25.00p 25.00p 24.00p 25.00p 68246
07/12/2009 24.50p 24.50p 24.50p 24.50p 0
04/12/2009 24.75p 24.75p 23.39p 24.50p 50883
03/12/2009 24.50p 24.75p 24.50p 24.75p 20000
02/12/2009 23.75p 23.75p 23.18p 23.75p 3785
01/12/2009 24.50p 24.50p 23.18p 24.50p 10016
30/11/2009 23.25p 24.50p 23.25p 24.50p 40043
27/11/2009 23.75p 24.25p 23.50p 23.50p 8444
26/11/2009 24.75p 25.11p 23.75p 23.75p 4750
25/11/2009 23.75p 24.75p 23.75p 24.75p 0
24/11/2009 23.75p 24.92p 23.75p 23.75p 810
23/11/2009 24.00p 24.00p 22.58p 23.75p 8998
20/11/2009 23.75p 24.92p 23.75p 24.00p 394
19/11/2009 24.25p 24.92p 23.75p 23.75p 37340
18/11/2009 25.25p 25.25p 24.25p 24.25p 10000
17/11/2009 24.00p 24.25p 23.00p 24.25p 25000
16/11/2009 25.50p 25.50p 25.50p 25.50p 0
13/11/2009 25.25p 25.50p 25.25p 25.50p 0
12/11/2009 24.50p 25.25p 24.50p 25.25p 0
11/11/2009 25.00p 26.95p 24.50p 24.50p 109302
10/11/2009 26.50p 26.50p 26.50p 26.50p 0
09/11/2009 25.00p 26.50p 25.00p 26.50p 8504
06/11/2009 26.50p 26.50p 26.50p 26.50p 15589

*Close Price adjusted for both dividends and splits