Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/05/2009 20.00p 20.50p 20.00p 20.50p 0
11/05/2009 20.00p 20.00p 20.00p 20.00p 15000
08/05/2009 20.00p 20.00p 19.50p 19.50p 8169
07/05/2009 19.75p 19.75p 19.50p 19.50p 0
06/05/2009 19.75p 19.75p 19.75p 19.75p 0
05/05/2009 20.00p 21.00p 19.75p 19.75p 299000
01/05/2009 19.50p 19.50p 19.50p 19.50p 0
30/04/2009 18.00p 20.50p 18.00p 19.50p 100000
29/04/2009 17.25p 17.75p 17.25p 17.75p 5697
28/04/2009 19.50p 19.50p 18.50p 18.50p 51055
27/04/2009 20.00p 20.00p 20.00p 20.00p 0
24/04/2009 20.00p 20.00p 20.00p 20.00p 42175
23/04/2009 22.00p 22.00p 21.00p 21.00p 105000
22/04/2009 22.50p 22.50p 22.25p 22.25p 14289
21/04/2009 23.00p 23.50p 22.00p 22.50p 18513
20/04/2009 23.50p 24.50p 23.50p 24.50p 187850
17/04/2009 18.50p 22.50p 18.50p 22.50p 473269
16/04/2009 18.00p 19.50p 18.00p 18.75p 195695
15/04/2009 14.50p 18.00p 14.50p 17.75p 1639873
14/04/2009 14.00p 14.25p 14.00p 14.25p 0
09/04/2009 14.00p 14.00p 14.00p 14.00p 206211
08/04/2009 13.75p 13.75p 13.75p 13.75p 5850
07/04/2009 13.00p 13.25p 13.00p 13.25p 190000
06/04/2009 13.00p 13.00p 13.00p 13.00p 129741
03/04/2009 9.25p 12.00p 9.25p 12.00p 600614
02/04/2009 8.25p 9.25p 8.25p 9.10p 7866650
01/04/2009 8.50p 8.50p 7.50p 8.25p 173000
31/03/2009 9.10p 9.10p 8.77p 8.80p 70000
30/03/2009 9.13p 9.13p 8.77p 8.77p 0
27/03/2009 9.00p 9.13p 9.00p 9.13p 51200
26/03/2009 8.50p 8.75p 8.50p 8.75p 232425
25/03/2009 8.00p 8.00p 8.00p 8.00p 56000
24/03/2009 7.75p 8.00p 7.75p 8.00p 100000
23/03/2009 8.00p 8.00p 7.75p 7.75p 30000
20/03/2009 8.63p 8.63p 8.50p 8.50p 0
19/03/2009 9.25p 9.50p 8.63p 8.63p 20000
18/03/2009 8.70p 9.25p 8.50p 8.50p 189066
17/03/2009 8.50p 8.50p 8.50p 8.50p 100000
16/03/2009 9.00p 9.00p 8.50p 8.50p 87000
13/03/2009 9.50p 9.50p 9.25p 9.25p 0
12/03/2009 8.55p 9.50p 8.55p 9.50p 122928
11/03/2009 8.59p 8.59p 8.55p 8.55p 0
10/03/2009 8.75p 8.75p 8.59p 8.59p 6000
09/03/2009 8.71p 8.75p 8.71p 8.75p 0
06/03/2009 9.00p 9.00p 8.71p 8.71p 0
05/03/2009 9.25p 9.25p 9.00p 9.00p 0
04/03/2009 8.90p 9.25p 8.90p 9.25p 0
03/03/2009 9.38p 9.38p 8.90p 8.90p 0
02/03/2009 9.25p 9.50p 9.25p 9.38p 21549
27/02/2009 8.75p 9.50p 8.75p 9.50p 0
26/02/2009 9.00p 9.00p 8.75p 8.75p 61761
25/02/2009 9.00p 9.00p 8.25p 8.25p 98000
24/02/2009 8.50p 8.50p 8.50p 8.50p 3334
23/02/2009 9.00p 9.00p 8.60p 8.60p 61687
20/02/2009 9.00p 10.00p 8.75p 8.75p 241739
19/02/2009 9.10p 9.20p 8.80p 8.80p 74200
18/02/2009 9.20p 9.20p 9.10p 9.10p 124000
17/02/2009 9.50p 9.50p 9.20p 9.20p 148722
16/02/2009 9.75p 9.75p 9.50p 9.50p 18000
13/02/2009 10.50p 10.50p 9.25p 9.75p 397088
12/02/2009 10.50p 10.75p 10.00p 10.50p 105000
11/02/2009 12.00p 12.00p 11.25p 11.25p 25000
10/02/2009 12.75p 12.75p 12.00p 12.00p 10000
09/02/2009 12.25p 12.75p 12.25p 12.75p 82631
06/02/2009 12.50p 12.50p 12.25p 12.25p 0
05/02/2009 12.50p 12.50p 12.50p 12.50p 522000
04/02/2009 12.00p 13.00p 12.00p 12.50p 13000
03/02/2009 13.00p 13.00p 13.00p 13.00p 11000
02/02/2009 15.00p 15.00p 14.50p 14.50p 5000
30/01/2009 17.00p 17.25p 17.00p 17.25p 0
29/01/2009 18.00p 18.00p 17.00p 17.00p 0
28/01/2009 17.50p 18.00p 17.50p 18.00p 0
27/01/2009 18.25p 18.25p 17.50p 17.50p 0
26/01/2009 17.50p 18.25p 17.50p 18.25p 0
23/01/2009 18.00p 18.00p 17.50p 17.50p 128022
22/01/2009 18.00p 18.00p 18.00p 18.00p 20000
21/01/2009 20.75p 20.75p 19.25p 19.25p 0
20/01/2009 21.00p 21.00p 19.00p 20.75p 17500
19/01/2009 21.50p 22.75p 21.50p 22.75p 4000
16/01/2009 23.00p 23.00p 22.50p 22.50p 0
15/01/2009 23.00p 23.00p 23.00p 23.00p 13618
14/01/2009 23.00p 23.00p 23.00p 23.00p 1084423
13/01/2009 24.00p 24.00p 22.00p 23.00p 20000
12/01/2009 24.75p 24.75p 24.75p 24.75p 0
09/01/2009 26.00p 26.00p 24.75p 24.75p 20400
08/01/2009 26.00p 27.00p 25.50p 25.50p 21000
07/01/2009 24.50p 25.00p 24.50p 25.00p 0
06/01/2009 24.00p 24.50p 24.00p 24.50p 0
05/01/2009 23.50p 24.00p 23.50p 24.00p 0
02/01/2009 21.50p 23.50p 21.50p 23.50p 15000
31/12/2008 20.50p 20.50p 20.50p 20.50p 0
30/12/2008 19.00p 20.50p 19.00p 20.50p 0
29/12/2008 19.50p 19.50p 19.00p 19.00p 0
24/12/2008 19.50p 19.50p 19.50p 19.50p 0
23/12/2008 19.50p 19.50p 19.50p 19.50p 0
22/12/2008 18.00p 19.50p 18.00p 19.50p 0
19/12/2008 19.00p 19.00p 18.00p 18.00p 0
18/12/2008 18.50p 19.00p 18.50p 19.00p 0
17/12/2008 17.50p 18.50p 17.50p 18.50p 0
16/12/2008 17.75p 17.75p 17.50p 17.50p 0
15/12/2008 18.25p 18.25p 17.75p 17.75p 0
12/12/2008 19.00p 19.00p 18.25p 18.25p 0
11/12/2008 19.00p 19.00p 19.00p 19.00p 0
10/12/2008 19.00p 19.00p 19.00p 19.00p 0
09/12/2008 19.00p 19.00p 19.00p 19.00p 0
08/12/2008 19.00p 19.00p 19.00p 19.00p 0
05/12/2008 20.00p 20.00p 19.00p 19.00p 15000
04/12/2008 22.50p 22.50p 20.75p 20.75p 1235000
03/12/2008 21.75p 21.75p 21.50p 21.50p 0
02/12/2008 22.50p 22.50p 21.75p 21.75p 5000
01/12/2008 23.00p 23.00p 22.50p 22.50p 5000
28/11/2008 23.50p 23.50p 22.00p 23.00p 70000
27/11/2008 23.50p 23.50p 23.50p 23.50p 22500
26/11/2008 23.50p 23.50p 23.50p 23.50p 0
25/11/2008 23.00p 23.50p 23.00p 23.50p 2400
24/11/2008 22.75p 23.00p 22.75p 23.00p 0
21/11/2008 25.00p 25.00p 22.75p 22.75p 85430
20/11/2008 22.00p 23.50p 22.00p 23.50p 10000
19/11/2008 24.50p 24.50p 23.50p 23.50p 15000
18/11/2008 26.00p 26.00p 25.25p 25.25p 0
17/11/2008 28.00p 28.00p 26.00p 26.00p 26752
14/11/2008 30.50p 30.50p 28.00p 29.00p 35000
13/11/2008 31.00p 31.50p 30.75p 31.50p 30789
12/11/2008 31.50p 32.25p 31.50p 32.25p 32304
11/11/2008 30.75p 31.50p 30.75p 31.50p 800
10/11/2008 31.25p 31.25p 31.25p 31.25p 5000
07/11/2008 31.25p 31.25p 31.00p 31.25p 512021
06/11/2008 31.50p 31.75p 31.50p 31.75p 800
05/11/2008 31.50p 31.75p 31.50p 31.75p 0
04/11/2008 31.50p 31.50p 31.25p 31.50p 302062
03/11/2008 31.75p 32.00p 31.75p 32.00p 2100
31/10/2008 32.50p 32.50p 32.50p 32.50p 0
30/10/2008 32.25p 32.50p 32.25p 32.50p 0
29/10/2008 32.00p 32.25p 30.75p 32.25p 14111
28/10/2008 33.00p 33.00p 31.75p 32.50p 83700
27/10/2008 34.00p 34.00p 34.00p 34.00p 0
24/10/2008 33.50p 34.00p 33.00p 34.00p 22500
23/10/2008 35.00p 35.00p 33.75p 33.75p 8000
22/10/2008 34.25p 34.25p 34.00p 34.00p 0
21/10/2008 33.50p 34.25p 33.50p 34.25p 0
20/10/2008 33.50p 35.25p 33.50p 33.50p 23300
17/10/2008 35.00p 36.00p 35.00p 35.25p 821
16/10/2008 36.50p 36.50p 36.00p 36.00p 0
15/10/2008 37.50p 37.50p 36.50p 36.50p 116
14/10/2008 36.00p 37.50p 36.00p 37.50p 0
13/10/2008 37.00p 37.00p 34.25p 36.00p 22236
10/10/2008 35.00p 35.25p 34.00p 35.25p 10400
09/10/2008 35.00p 35.25p 35.00p 35.25p 4000
08/10/2008 35.00p 35.25p 34.00p 35.00p 98200
07/10/2008 35.50p 35.75p 34.00p 35.25p 36531
06/10/2008 36.00p 36.00p 35.50p 35.75p 14301
03/10/2008 35.00p 35.75p 34.00p 35.75p 34901
02/10/2008 36.00p 36.00p 35.50p 35.75p 5100
01/10/2008 36.00p 36.50p 36.00p 36.50p 0
30/09/2008 36.00p 36.25p 35.50p 36.00p 10300
29/09/2008 38.00p 38.00p 36.00p 36.75p 57462
26/09/2008 39.00p 39.00p 38.25p 38.25p 5000
25/09/2008 39.50p 39.50p 38.25p 38.25p 3000
24/09/2008 38.00p 39.75p 37.50p 38.75p 124125
23/09/2008 36.00p 36.50p 36.00p 36.50p 12053
22/09/2008 37.00p 37.25p 36.50p 37.25p 10200
19/09/2008 38.50p 38.50p 38.50p 38.50p 7283
18/09/2008 36.75p 38.00p 35.00p 38.00p 94280
17/09/2008 50.00p 50.00p 47.50p 48.00p 114103
16/09/2008 51.25p 51.25p 51.00p 51.00p 0
15/09/2008 50.75p 51.25p 50.75p 51.25p 0
12/09/2008 52.00p 52.00p 50.75p 50.75p 5177
11/09/2008 51.00p 52.00p 51.00p 52.00p 10011
10/09/2008 51.00p 52.25p 50.00p 52.25p 29858
09/09/2008 50.25p 50.25p 50.00p 50.00p 8769
08/09/2008 49.75p 50.25p 49.75p 50.25p 0
05/09/2008 48.00p 49.75p 48.00p 49.75p 55000
04/09/2008 48.50p 50.00p 48.50p 49.25p 3731
03/09/2008 48.75p 49.50p 48.75p 49.50p 9073
02/09/2008 48.00p 49.00p 47.75p 48.75p 80117
01/09/2008 47.75p 48.75p 47.75p 48.75p 0
29/08/2008 47.50p 48.00p 45.25p 47.75p 66925
28/08/2008 48.50p 48.75p 48.50p 48.75p 9640
27/08/2008 48.50p 48.50p 48.50p 48.50p 0
26/08/2008 47.25p 48.50p 47.25p 48.50p 0
22/08/2008 47.50p 47.50p 47.25p 47.25p 0
21/08/2008 47.00p 48.25p 47.00p 47.50p 5439
20/08/2008 48.50p 49.50p 47.00p 48.00p 1082061
19/08/2008 49.50p 49.50p 48.00p 48.75p 58551
18/08/2008 49.50p 50.75p 49.50p 50.25p 2368
15/08/2008 50.00p 50.50p 49.75p 49.75p 170000
14/08/2008 50.75p 50.75p 50.75p 50.75p 200
13/08/2008 50.75p 50.75p 50.75p 50.75p 0
12/08/2008 50.50p 51.75p 50.00p 50.75p 20512
11/08/2008 53.00p 53.00p 51.75p 51.75p 0
08/08/2008 53.00p 53.00p 51.75p 53.00p 1500
07/08/2008 50.00p 51.75p 50.00p 51.75p 435
06/08/2008 51.75p 51.75p 51.75p 51.75p 0
05/08/2008 51.75p 51.75p 51.75p 51.75p 0
04/08/2008 51.00p 51.75p 51.00p 51.75p 0
01/08/2008 51.00p 51.50p 51.00p 51.00p 298027
31/07/2008 50.50p 51.50p 50.50p 51.50p 0
30/07/2008 50.50p 50.50p 50.50p 50.50p 0
29/07/2008 51.25p 51.25p 50.50p 50.50p 5700
28/07/2008 51.00p 51.25p 51.00p 51.25p 1500

*Close Price adjusted for both dividends and splits