Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/07/2024 72.80p 76.23p 72.00p 72.00p 111975
19/07/2024 73.00p 73.28p 72.60p 72.60p 92085
18/07/2024 74.80p 75.00p 73.25p 74.00p 74890
17/07/2024 76.20p 79.80p 73.39p 75.00p 210984
16/07/2024 76.20p 79.80p 75.80p 75.80p 152666
15/07/2024 78.20p 79.80p 74.20p 77.60p 231221
12/07/2024 73.60p 78.00p 70.45p 78.00p 149242
11/07/2024 72.80p 72.80p 69.00p 71.50p 29804
10/07/2024 72.80p 72.80p 70.20p 71.50p 66475
09/07/2024 71.00p 72.80p 69.00p 71.00p 64772
08/07/2024 72.80p 73.00p 71.00p 73.00p 397777
05/07/2024 71.40p 73.00p 71.00p 71.80p 109638
04/07/2024 72.80p 72.80p 71.20p 71.20p 107883
03/07/2024 71.00p 72.80p 70.08p 71.00p 351654
02/07/2024 72.00p 73.00p 71.20p 73.00p 74324
01/07/2024 73.80p 73.80p 71.49p 72.00p 78100
28/06/2024 71.20p 73.80p 71.20p 71.40p 56557
27/06/2024 71.00p 74.00p 71.00p 71.00p 30074
26/06/2024 73.80p 73.40p 72.59p 72.70p 8900
25/06/2024 73.80p 73.80p 71.40p 72.70p 4382
24/06/2024 74.00p 74.00p 71.82p 74.00p 76334
21/06/2024 71.20p 73.54p 71.20p 72.60p 12187
20/06/2024 71.80p 72.80p 70.60p 72.70p 110046
19/06/2024 71.80p 71.80p 70.98p 71.00p 41362
18/06/2024 70.00p 72.00p 70.00p 70.00p 8381
17/06/2024 71.00p 71.80p 70.50p 71.00p 41775
14/06/2024 70.00p 70.50p 70.00p 70.00p 10207
13/06/2024 69.00p 70.50p 69.00p 70.50p 0
12/06/2024 69.00p 70.75p 69.00p 69.00p 5755
11/06/2024 70.00p 71.80p 69.00p 71.00p 43379
10/06/2024 71.00p 71.00p 70.56p 71.00p 4119
07/06/2024 70.00p 71.80p 70.00p 70.90p 67055
06/06/2024 70.80p 71.80p 69.28p 70.80p 24491
05/06/2024 69.80p 71.80p 69.00p 71.00p 98170
04/06/2024 69.80p 69.80p 66.20p 68.70p 1746903
03/06/2024 70.00p 70.00p 66.20p 68.00p 86464
31/05/2024 68.40p 68.80p 66.20p 66.20p 361258
30/05/2024 71.00p 73.80p 66.60p 66.60p 421349
29/05/2024 74.00p 74.00p 69.00p 70.00p 120824
28/05/2024 69.20p 73.80p 69.20p 70.00p 136308
24/05/2024 71.00p 71.60p 69.30p 71.60p 97388
23/05/2024 70.20p 73.80p 70.20p 73.60p 10111
22/05/2024 71.40p 73.80p 69.60p 69.60p 46768
21/05/2024 73.80p 73.80p 71.80p 71.80p 72473
20/05/2024 72.00p 73.00p 70.72p 72.00p 241507
17/05/2024 71.00p 74.80p 70.00p 70.90p 35837
16/05/2024 74.00p 76.80p 72.00p 72.00p 81987
15/05/2024 74.00p 76.28p 73.00p 73.00p 50454
14/05/2024 74.00p 77.80p 73.00p 73.00p 6672
13/05/2024 77.00p 75.40p 74.62p 75.40p 39352
10/05/2024 77.00p 77.80p 74.60p 74.60p 11566
09/05/2024 71.40p 75.00p 71.40p 71.40p 551110
08/05/2024 74.60p 75.38p 74.40p 75.00p 84389
07/05/2024 74.20p 77.75p 73.20p 75.00p 66094
03/05/2024 76.00p 76.20p 73.20p 73.20p 33793
02/05/2024 76.20p 78.80p 76.20p 76.40p 42910
01/05/2024 77.20p 80.80p 76.20p 76.40p 34860
30/04/2024 77.00p 80.80p 77.00p 77.00p 364224
29/04/2024 78.00p 81.00p 76.60p 76.60p 109479
26/04/2024 77.20p 80.80p 77.00p 77.00p 27996
25/04/2024 78.80p 81.00p 76.20p 81.00p 145475
24/04/2024 77.00p 78.20p 76.20p 78.20p 40656
23/04/2024 78.20p 78.20p 76.56p 77.30p 15470
22/04/2024 76.60p 78.20p 74.40p 76.40p 260558
19/04/2024 74.80p 75.00p 74.80p 74.80p 15749
18/04/2024 76.00p 77.00p 75.00p 76.00p 70459
17/04/2024 76.00p 77.00p 74.55p 76.00p 155959
16/04/2024 76.00p 76.00p 74.38p 76.00p 255948
15/04/2024 73.20p 77.00p 73.20p 74.40p 821910
12/04/2024 74.20p 76.80p 74.20p 75.00p 35820
11/04/2024 72.40p 76.80p 72.40p 76.80p 98324
10/04/2024 71.00p 72.40p 71.00p 71.90p 7610
09/04/2024 72.00p 72.00p 68.60p 71.90p 123801
08/04/2024 71.00p 71.80p 69.45p 71.00p 143890
05/04/2024 68.80p 71.80p 68.80p 71.40p 23931
04/04/2024 70.00p 72.00p 70.25p 71.00p 44235
03/04/2024 70.00p 71.50p 70.00p 70.00p 230298
02/04/2024 70.00p 73.80p 69.63p 71.00p 143015
28/03/2024 74.60p 74.60p 70.00p 74.60p 208104
27/03/2024 70.00p 71.90p 70.00p 71.90p 66402
26/03/2024 70.00p 72.88p 70.00p 70.00p 566841
25/03/2024 70.20p 74.57p 70.00p 70.00p 50661
22/03/2024 72.00p 74.80p 70.00p 73.00p 263292
21/03/2024 72.00p 72.80p 70.00p 70.00p 117188
20/03/2024 73.20p 75.10p 73.20p 72.00p 114871
19/03/2024 73.20p 76.81p 73.20p 75.10p 4501
18/03/2024 73.20p 77.00p 73.00p 73.00p 79923
15/03/2024 73.00p 75.00p 73.00p 73.00p 21962
14/03/2024 71.00p 75.00p 71.00p 74.40p 397462
13/03/2024 71.20p 73.60p 67.80p 72.00p 254337
12/03/2024 75.00p 76.35p 71.39p 74.20p 109951
11/03/2024 75.00p 77.80p 75.00p 75.00p 60349
08/03/2024 75.40p 79.20p 75.40p 77.20p 30047
07/03/2024 75.40p 77.11p 75.20p 75.20p 13528
06/03/2024 78.00p 79.20p 75.00p 75.00p 121941
05/03/2024 76.40p 78.78p 75.80p 76.40p 45892
04/03/2024 75.60p 76.65p 75.60p 75.60p 10636
01/03/2024 76.00p 78.80p 76.00p 76.00p 30341
29/02/2024 75.40p 78.80p 75.40p 75.80p 38768
28/02/2024 76.20p 78.80p 76.00p 76.60p 10811
27/02/2024 78.80p 78.80p 76.40p 76.40p 27734
26/02/2024 78.80p 78.80p 75.60p 75.60p 7908
23/02/2024 78.80p 78.80p 75.88p 76.00p 133725
22/02/2024 78.80p 78.80p 77.00p 77.40p 112121
21/02/2024 76.20p 78.80p 76.20p 77.00p 44826
20/02/2024 77.60p 79.00p 76.40p 76.40p 67954
19/02/2024 77.60p 77.60p 75.20p 76.50p 950
16/02/2024 75.40p 78.00p 75.40p 78.00p 485163
15/02/2024 75.80p 77.20p 75.40p 77.20p 84265
14/02/2024 75.80p 75.80p 72.40p 72.40p 8613
13/02/2024 75.40p 76.00p 73.40p 76.00p 21813
12/02/2024 74.80p 75.40p 71.52p 73.80p 122553
09/02/2024 74.80p 74.80p 72.20p 74.40p 198372
08/02/2024 72.00p 75.00p 71.52p 72.00p 5455
07/02/2024 73.00p 73.47p 71.00p 72.00p 133438
06/02/2024 72.40p 73.00p 72.28p 72.40p 52626
05/02/2024 71.20p 73.00p 70.00p 72.00p 92327
02/02/2024 72.00p 74.80p 70.20p 72.00p 23457
01/02/2024 72.00p 73.80p 70.20p 72.00p 5960910
31/01/2024 71.00p 74.80p 70.00p 70.60p 43654
30/01/2024 72.20p 74.80p 70.20p 71.90p 49514
29/01/2024 75.00p 75.00p 70.60p 70.60p 1260533
26/01/2024 73.80p 74.80p 72.00p 72.90p 48571
25/01/2024 71.40p 74.80p 71.40p 73.00p 106911
24/01/2024 71.00p 74.80p 71.00p 71.40p 2068198
23/01/2024 73.20p 75.00p 70.60p 72.00p 835101
22/01/2024 69.00p 83.80p 66.05p 73.00p 7677449
19/01/2024 92.40p 94.72p 92.20p 93.00p 194515
18/01/2024 90.60p 94.00p 90.60p 92.00p 69875
17/01/2024 92.00p 93.00p 90.40p 93.00p 76889
16/01/2024 90.80p 92.08p 90.80p 91.00p 231518
15/01/2024 90.60p 93.46p 90.40p 92.80p 104534
12/01/2024 90.20p 95.80p 90.20p 90.20p 44236
11/01/2024 93.40p 95.00p 92.60p 93.10p 20625
10/01/2024 93.40p 95.80p 92.80p 93.60p 34555
09/01/2024 90.80p 97.62p 90.40p 93.90p 191180
08/01/2024 90.00p 90.35p 88.90p 89.00p 37408
05/01/2024 90.00p 91.30p 88.29p 89.80p 48381
04/01/2024 89.00p 89.00p 86.20p 88.10p 9062
03/01/2024 89.00p 90.00p 88.92p 89.60p 38659
02/01/2024 88.00p 90.20p 88.00p 88.60p 67831
29/12/2023 88.00p 89.19p 84.56p 88.40p 74068
28/12/2023 85.60p 87.80p 84.16p 87.00p 93568
27/12/2023 85.80p 87.60p 84.00p 84.00p 6493
22/12/2023 84.40p 85.00p 82.00p 84.00p 75043
21/12/2023 83.00p 86.00p 81.40p 81.40p 41205
20/12/2023 86.60p 88.80p 82.46p 83.00p 42874
19/12/2023 87.80p 87.08p 86.00p 86.90p 60638
18/12/2023 87.80p 87.80p 85.20p 86.00p 75928
15/12/2023 86.20p 89.00p 86.20p 88.00p 379145
14/12/2023 88.00p 90.00p 85.20p 90.00p 107294
13/12/2023 88.40p 89.57p 86.00p 87.00p 464570
12/12/2023 84.00p 89.80p 82.61p 87.50p 297138
11/12/2023 83.00p 83.00p 78.06p 80.00p 89197
08/12/2023 80.00p 82.00p 78.00p 78.00p 54459
07/12/2023 78.00p 80.67p 78.00p 78.00p 32167
06/12/2023 81.00p 81.00p 78.58p 79.30p 35433
05/12/2023 81.00p 82.00p 78.00p 81.00p 97391
04/12/2023 80.00p 83.00p 78.28p 81.00p 133805
01/12/2023 77.00p 80.00p 75.00p 79.30p 210604
30/11/2023 76.60p 77.60p 74.00p 74.00p 130989
29/11/2023 76.40p 78.00p 75.19p 77.00p 68415
28/11/2023 76.00p 77.98p 74.20p 75.80p 246242
27/11/2023 76.00p 78.00p 74.12p 77.10p 234639
24/11/2023 72.80p 76.40p 71.00p 76.40p 79065
23/11/2023 71.00p 73.00p 69.20p 73.00p 217477
22/11/2023 71.00p 71.00p 69.20p 71.00p 15335
21/11/2023 70.40p 70.80p 68.20p 70.80p 249913
20/11/2023 71.40p 71.60p 68.40p 70.00p 254186
17/11/2023 70.60p 71.00p 68.90p 69.60p 53616
16/11/2023 70.60p 70.60p 69.00p 69.00p 156961
15/11/2023 69.20p 70.80p 69.00p 69.00p 10320
14/11/2023 70.60p 71.00p 68.59p 71.00p 63375
13/11/2023 70.60p 70.80p 68.46p 70.60p 114925
10/11/2023 65.80p 71.00p 65.80p 70.60p 42043
09/11/2023 67.40p 70.00p 66.60p 68.60p 107065
08/11/2023 69.80p 69.80p 67.28p 68.60p 9847
07/11/2023 69.80p 70.00p 68.47p 70.00p 79750
06/11/2023 68.20p 70.00p 67.00p 67.00p 70381
03/11/2023 69.40p 69.60p 68.00p 69.00p 46985
02/11/2023 66.20p 68.10p 66.20p 66.20p 68911
01/11/2023 66.40p 69.40p 66.40p 66.40p 20132
31/10/2023 66.80p 66.80p 66.80p 66.80p 1530
30/10/2023 68.00p 68.40p 66.83p 68.00p 190327
27/10/2023 69.20p 73.80p 68.20p 70.00p 24152
26/10/2023 73.80p 72.42p 69.50p 71.40p 4205
25/10/2023 73.80p 73.80p 69.00p 73.80p 634
24/10/2023 74.00p 74.00p 69.00p 69.00p 17770
23/10/2023 75.00p 75.70p 71.25p 73.40p 4877
20/10/2023 75.00p 75.80p 75.00p 75.00p 54193
19/10/2023 75.00p 73.02p 71.88p 72.60p 27928
18/10/2023 75.00p 76.90p 72.60p 72.60p 45970
17/10/2023 80.80p 80.80p 75.00p 76.40p 63584
16/10/2023 77.00p 81.80p 77.00p 77.00p 87191
13/10/2023 79.00p 80.81p 78.00p 79.90p 3204
12/10/2023 79.00p 79.08p 78.60p 78.60p 10182
11/10/2023 82.00p 82.00p 78.00p 82.00p 62909
10/10/2023 80.00p 80.00p 78.00p 78.00p 121252
09/10/2023 78.00p 78.00p 77.00p 78.00p 243410
06/10/2023 78.00p 78.00p 77.00p 78.00p 20487

*Close Price adjusted for both dividends and splits