Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/12/2010 51.50p 52.45p 50.10p 51.50p 47294
06/12/2010 51.50p 52.45p 50.10p 51.50p 10526
03/12/2010 51.50p 51.95p 50.00p 51.50p 145000
02/12/2010 51.25p 51.50p 51.25p 51.50p 25000
01/12/2010 52.00p 52.00p 51.25p 51.25p 6000
30/11/2010 52.50p 53.25p 51.00p 52.00p 74474
29/11/2010 53.00p 54.50p 51.60p 52.50p 202289
26/11/2010 52.00p 52.00p 51.00p 51.00p 34659
25/11/2010 50.00p 50.40p 48.12p 50.00p 1315931
24/11/2010 48.00p 48.50p 47.25p 48.25p 80480
23/11/2010 49.00p 49.00p 48.01p 48.50p 47082
22/11/2010 48.25p 49.90p 46.75p 49.00p 590291
19/11/2010 47.25p 48.00p 46.19p 47.50p 620392
18/11/2010 47.00p 48.97p 45.22p 47.25p 2597530
17/11/2010 45.00p 45.00p 44.15p 45.00p 127249
16/11/2010 50.00p 50.00p 42.00p 44.50p 466495
15/11/2010 42.00p 44.00p 42.00p 42.75p 156613
12/11/2010 41.25p 41.78p 39.21p 40.50p 8280
11/11/2010 40.50p 41.25p 40.50p 41.25p 0
10/11/2010 40.75p 41.78p 40.50p 40.50p 200
09/11/2010 39.50p 41.79p 39.50p 40.75p 7364
08/11/2010 40.50p 41.80p 40.00p 41.00p 37000
05/11/2010 41.00p 42.00p 39.06p 40.50p 57061
04/11/2010 40.75p 41.00p 40.75p 41.00p 0
03/11/2010 41.00p 41.00p 40.10p 40.75p 48000
02/11/2010 40.50p 40.50p 40.50p 40.50p 0
01/11/2010 41.00p 41.60p 40.10p 40.50p 61225
29/10/2010 41.50p 41.50p 40.53p 41.00p 2345
28/10/2010 41.25p 41.50p 41.00p 41.50p 77000
27/10/2010 41.25p 41.60p 41.00p 41.25p 27250
26/10/2010 41.75p 42.00p 40.81p 41.25p 35233
25/10/2010 40.00p 45.00p 40.00p 41.75p 500290
22/10/2010 38.50p 39.50p 38.20p 39.50p 115000
21/10/2010 37.25p 38.00p 37.25p 37.25p 10000
20/10/2010 37.50p 37.50p 37.25p 37.25p 0
19/10/2010 37.25p 38.00p 37.25p 37.50p 22500
18/10/2010 37.00p 37.25p 37.00p 37.25p 0
15/10/2010 37.50p 39.00p 37.00p 37.00p 32000
14/10/2010 38.25p 38.25p 38.00p 38.00p 0
13/10/2010 38.00p 38.25p 38.00p 38.25p 10000
12/10/2010 38.00p 38.35p 38.00p 38.00p 14500
11/10/2010 38.25p 38.25p 38.00p 38.00p 0
08/10/2010 39.00p 39.00p 37.85p 38.25p 103266
07/10/2010 37.00p 39.50p 35.50p 38.75p 205015
06/10/2010 35.50p 36.85p 35.50p 35.50p 1331
05/10/2010 35.75p 36.85p 34.00p 35.50p 16684
04/10/2010 36.00p 36.00p 35.75p 35.75p 10000
01/10/2010 35.00p 36.75p 34.05p 36.75p 16516
30/09/2010 36.00p 36.00p 34.05p 35.00p 11077
29/09/2010 35.25p 35.25p 35.25p 35.25p 0
28/09/2010 35.25p 35.25p 34.00p 35.25p 3575
27/09/2010 34.50p 35.25p 34.50p 35.25p 0
24/09/2010 35.00p 35.00p 34.50p 34.50p 140831
23/09/2010 35.00p 36.45p 35.00p 35.00p 131825
22/09/2010 35.00p 35.00p 32.95p 33.75p 118968
21/09/2010 34.25p 36.10p 34.25p 35.00p 4109
20/09/2010 33.75p 34.25p 32.75p 34.25p 1984
17/09/2010 33.50p 33.75p 33.00p 33.75p 6000
16/09/2010 33.50p 33.75p 33.50p 33.50p 10000
15/09/2010 33.50p 33.75p 33.00p 33.50p 17882
14/09/2010 34.50p 34.50p 33.05p 34.00p 41110
13/09/2010 36.00p 36.00p 34.75p 34.75p 65781
10/09/2010 36.75p 37.47p 36.75p 36.75p 7663
09/09/2010 35.50p 36.75p 35.50p 36.75p 2600
08/09/2010 36.75p 36.75p 35.50p 36.25p 133000
07/09/2010 36.00p 37.15p 35.00p 36.75p 147241
06/09/2010 37.00p 37.50p 36.10p 36.75p 49260
03/09/2010 38.50p 39.00p 36.00p 37.00p 54526
02/09/2010 38.75p 39.50p 37.00p 38.50p 12759
01/09/2010 39.25p 39.68p 38.00p 38.75p 12677
31/08/2010 39.25p 39.99p 38.00p 39.25p 26500
27/08/2010 39.25p 40.49p 39.25p 39.25p 13658
26/08/2010 39.00p 41.00p 39.00p 40.00p 113538
25/08/2010 38.00p 38.00p 37.90p 38.00p 4000
24/08/2010 37.75p 38.50p 37.08p 38.00p 20234
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

*Close Price adjusted for both dividends and splits