Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2008 50.50p 51.00p 50.50p 51.00p 15000
24/07/2008 50.50p 50.50p 50.50p 50.50p 0
23/07/2008 50.50p 50.50p 50.50p 50.50p 0
22/07/2008 50.50p 50.50p 50.50p 50.50p 0
21/07/2008 50.00p 50.50p 49.50p 50.50p 20527
18/07/2008 50.50p 51.00p 50.00p 51.00p 107731
17/07/2008 51.50p 51.75p 51.50p 51.75p 0
16/07/2008 51.00p 51.75p 51.00p 51.50p 14564
15/07/2008 50.50p 51.75p 50.50p 51.75p 2100
14/07/2008 51.50p 51.75p 51.50p 51.75p 0
11/07/2008 52.00p 52.00p 51.50p 51.50p 0
10/07/2008 52.00p 52.00p 52.00p 52.00p 0
09/07/2008 51.75p 52.00p 51.75p 52.00p 100000
08/07/2008 50.50p 53.00p 50.50p 51.75p 25040
07/07/2008 50.25p 50.25p 50.25p 50.25p 0
04/07/2008 50.00p 50.25p 50.00p 50.25p 90000
03/07/2008 49.50p 50.50p 49.50p 50.00p 86892
02/07/2008 51.00p 51.50p 50.00p 50.50p 40000
01/07/2008 52.50p 52.50p 51.50p 51.50p 140000
30/06/2008 53.50p 53.50p 53.50p 53.50p 10000
27/06/2008 52.00p 53.00p 50.50p 53.00p 20000
26/06/2008 50.00p 50.75p 50.00p 50.50p 32586
25/06/2008 50.00p 50.50p 49.50p 50.00p 59633
24/06/2008 50.50p 51.75p 50.00p 51.25p 35000
23/06/2008 51.50p 51.75p 51.50p 51.75p 0
20/06/2008 52.00p 52.00p 50.50p 51.50p 82500
19/06/2008 53.50p 53.75p 53.50p 53.75p 0
18/06/2008 57.00p 57.00p 52.00p 53.50p 40000
17/06/2008 54.00p 54.50p 54.00p 54.50p 0
16/06/2008 54.00p 54.00p 54.00p 54.00p 10000
13/06/2008 54.50p 55.75p 54.50p 54.50p 20969
12/06/2008 55.25p 55.75p 55.25p 55.75p 0
11/06/2008 55.00p 55.25p 55.00p 55.25p 3500
10/06/2008 56.00p 56.00p 55.75p 55.75p 40000
09/06/2008 56.25p 56.25p 56.00p 56.00p 0
06/06/2008 56.25p 56.25p 56.25p 56.25p 0
05/06/2008 56.00p 56.25p 56.00p 56.25p 0
04/06/2008 55.50p 56.00p 55.50p 56.00p 0
03/06/2008 55.75p 55.75p 55.50p 55.50p 0
02/06/2008 55.50p 55.75p 55.50p 55.75p 0
30/05/2008 56.25p 56.25p 55.50p 55.50p 0
29/05/2008 55.50p 56.25p 55.50p 56.25p 1500
28/05/2008 56.50p 56.50p 55.00p 55.50p 31422
27/05/2008 56.00p 56.00p 55.50p 55.50p 0
23/05/2008 55.00p 56.00p 55.00p 56.00p 147500
22/05/2008 54.50p 54.50p 54.50p 54.50p 2500
21/05/2008 55.00p 55.00p 54.00p 54.25p 25000
20/05/2008 55.00p 55.25p 55.00p 55.25p 29000
19/05/2008 55.00p 56.25p 54.50p 55.75p 13606
16/05/2008 56.25p 56.25p 56.25p 56.25p 0
15/05/2008 56.00p 56.25p 56.00p 56.25p 1500
14/05/2008 56.50p 56.75p 56.50p 56.75p 0
13/05/2008 56.50p 56.50p 56.50p 56.50p 10000
12/05/2008 56.00p 56.50p 56.00p 56.50p 26500
09/05/2008 57.00p 57.00p 56.00p 57.00p 21500
08/05/2008 0.00p 58.50p 57.75p 57.75p 0
07/05/2008 57.75p 57.75p 57.75p 57.75p 0
06/05/2008 58.50p 58.50p 57.75p 57.75p 2499
02/05/2008 57.75p 57.75p 57.75p 57.75p 0
01/05/2008 58.00p 58.00p 57.75p 57.75p 0
30/04/2008 57.50p 58.00p 56.00p 58.00p 39800
29/04/2008 58.25p 58.50p 58.25p 58.50p 0
28/04/2008 58.75p 58.75p 58.25p 58.25p 0
25/04/2008 58.75p 58.75p 58.75p 58.75p 0
24/04/2008 58.75p 58.75p 58.75p 58.75p 0
23/04/2008 58.75p 58.75p 58.75p 58.75p 0
22/04/2008 58.00p 58.75p 58.00p 58.75p 23500
21/04/2008 58.25p 58.25p 58.00p 58.00p 0
18/04/2008 58.50p 59.00p 58.25p 58.25p 1250
17/04/2008 59.25p 59.25p 59.00p 59.00p 0
16/04/2008 59.50p 59.50p 59.25p 59.25p 0
15/04/2008 58.75p 59.50p 58.75p 59.50p 0
14/04/2008 59.00p 59.00p 58.75p 58.75p 34200
11/04/2008 59.00p 59.00p 59.00p 59.00p 5000
10/04/2008 59.75p 59.75p 59.50p 59.50p 0
09/04/2008 59.75p 59.75p 59.75p 59.75p 0
08/04/2008 60.00p 60.00p 59.75p 59.75p 308000
07/04/2008 60.00p 60.25p 60.00p 60.00p 717718
04/04/2008 60.00p 60.25p 59.25p 60.25p 59800
03/04/2008 59.50p 59.75p 56.00p 59.25p 167628
02/04/2008 58.75p 59.75p 58.75p 59.75p 75247
01/04/2008 59.00p 59.50p 58.75p 59.50p 21490
31/03/2008 58.00p 58.00p 57.50p 57.50p 6026
28/03/2008 58.50p 59.25p 57.50p 59.00p 71262
27/03/2008 59.25p 59.50p 58.50p 59.25p 27025
26/03/2008 59.50p 60.00p 59.50p 59.75p 5025
25/03/2008 58.50p 59.75p 58.50p 59.75p 300
20/03/2008 60.00p 60.00p 58.00p 59.50p 35776
19/03/2008 58.50p 60.50p 58.50p 60.25p 65200
18/03/2008 59.00p 60.00p 59.00p 60.00p 5220
17/03/2008 60.00p 61.00p 58.50p 59.00p 34024
14/03/2008 61.00p 61.00p 60.00p 60.75p 30071
13/03/2008 60.00p 60.75p 60.00p 60.75p 10000
12/03/2008 59.50p 59.75p 59.50p 59.75p 12346
11/03/2008 59.50p 60.00p 59.00p 59.75p 35025
10/03/2008 60.50p 60.50p 60.00p 60.00p 10000
07/03/2008 62.25p 62.50p 60.00p 60.00p 71541
06/03/2008 59.00p 64.00p 57.75p 62.50p 109000
05/03/2008 56.00p 58.00p 56.00p 57.75p 5176
04/03/2008 54.75p 57.00p 54.75p 56.50p 17233
03/03/2008 55.00p 56.00p 54.00p 55.00p 49530
29/02/2008 56.25p 56.25p 55.00p 55.50p 13327
28/02/2008 58.00p 58.00p 57.00p 57.00p 3900
27/02/2008 57.00p 57.00p 56.50p 56.75p 9100
26/02/2008 57.00p 57.50p 57.00p 57.00p 25024
25/02/2008 58.50p 58.50p 58.00p 58.00p 6432
22/02/2008 58.25p 58.25p 58.25p 58.25p 0
21/02/2008 59.50p 59.50p 58.25p 58.25p 16150
20/02/2008 59.00p 59.00p 58.00p 58.75p 10000
19/02/2008 54.25p 58.00p 54.25p 58.00p 25750
18/02/2008 55.00p 55.75p 55.00p 55.75p 50000
15/02/2008 54.00p 55.00p 54.00p 55.00p 107240
14/02/2008 51.75p 53.25p 51.75p 53.25p 70207
13/02/2008 58.00p 58.00p 50.00p 51.00p 216083
12/02/2008 61.00p 61.00p 60.75p 60.75p 7
11/02/2008 59.00p 61.00p 59.00p 60.75p 8300
08/02/2008 60.25p 60.50p 60.25p 60.50p 0
07/02/2008 59.75p 60.25p 59.75p 60.25p 10000
06/02/2008 58.50p 59.25p 58.00p 59.00p 114778
05/02/2008 59.75p 59.75p 59.00p 59.25p 8460
04/02/2008 59.00p 59.00p 59.00p 59.00p 0
01/02/2008 59.00p 59.00p 59.00p 59.00p 1200
31/01/2008 59.00p 59.00p 58.75p 58.75p 47015
30/01/2008 58.00p 58.75p 58.00p 58.75p 65887
29/01/2008 58.50p 58.50p 58.00p 58.25p 343980
28/01/2008 58.50p 58.75p 58.50p 58.75p 36700
25/01/2008 59.00p 59.00p 58.50p 58.50p 184407
24/01/2008 59.00p 59.00p 58.75p 58.75p 41961
23/01/2008 58.00p 58.50p 58.00p 58.50p 243100
22/01/2008 58.00p 58.50p 57.00p 58.50p 199246
21/01/2008 58.50p 60.00p 58.00p 58.25p 130103
18/01/2008 59.25p 60.00p 59.25p 60.00p 10000
17/01/2008 60.00p 60.00p 59.00p 59.25p 172670
16/01/2008 60.50p 60.50p 59.50p 60.00p 475598
15/01/2008 61.00p 61.00p 60.00p 60.25p 15000
14/01/2008 61.00p 61.75p 61.00p 61.75p 10260
11/01/2008 62.00p 62.75p 59.00p 61.50p 138575
10/01/2008 62.50p 62.75p 62.50p 62.75p 0
09/01/2008 62.50p 62.50p 62.50p 62.50p 10000
08/01/2008 64.75p 64.75p 61.00p 63.00p 128440
07/01/2008 66.00p 66.00p 64.50p 65.50p 9900
04/01/2008 65.50p 65.50p 65.50p 65.50p 0
03/01/2008 65.00p 65.50p 65.00p 65.50p 3000
02/01/2008 65.00p 65.50p 65.00p 65.50p 9000
31/12/2007 64.00p 65.25p 64.00p 65.25p 90500
28/12/2007 63.00p 63.75p 63.00p 63.75p 14294
27/12/2007 63.75p 63.75p 63.50p 63.50p 151438
24/12/2007 63.00p 63.75p 63.00p 63.75p 68698
21/12/2007 63.00p 63.50p 62.50p 63.50p 44066
20/12/2007 63.25p 63.25p 63.25p 63.25p 4533
19/12/2007 63.50p 63.50p 63.25p 63.25p 0
18/12/2007 63.50p 63.50p 63.50p 63.50p 0
17/12/2007 63.00p 63.50p 63.00p 63.50p 14047
14/12/2007 63.00p 63.75p 63.00p 63.75p 0
13/12/2007 63.50p 64.00p 63.00p 63.00p 62500
12/12/2007 64.50p 64.50p 64.50p 64.00p 0
11/12/2007 65.00p 65.00p 64.50p 64.50p 66500
10/12/2007 66.00p 66.00p 66.00p 66.00p 0
07/12/2007 66.50p 67.00p 65.50p 66.00p 17500
06/12/2007 65.25p 65.25p 65.25p 65.50p 10000
05/12/2007 64.00p 65.00p 64.00p 65.25p 35752
04/12/2007 64.00p 65.00p 64.00p 64.50p 2500
03/12/2007 65.50p 65.50p 65.50p 65.00p 57500
30/11/2007 65.00p 65.00p 65.00p 65.50p 150500
29/11/2007 67.00p 67.00p 66.00p 65.50p 85000
28/11/2007 68.00p 68.00p 65.00p 67.25p 220000
27/11/2007 68.00p 68.00p 68.00p 68.50p 28500
26/11/2007 68.75p 68.75p 68.75p 69.00p 7142
23/11/2007 65.00p 68.00p 65.00p 68.75p 10001278
22/11/2007 63.00p 65.00p 60.00p 62.00p 453917
21/11/2007 70.00p 71.75p 63.75p 64.75p 636771
20/11/2007 72.00p 72.00p 72.00p 71.75p 59743
19/11/2007 73.50p 73.50p 73.00p 73.00p 849849
16/11/2007 74.00p 74.50p 74.00p 74.25p 15221
15/11/2007 74.25p 74.25p 74.25p 74.50p 10100
14/11/2007 75.00p 75.00p 74.75p 74.75p 6555
13/11/2007 75.25p 75.25p 74.50p 74.75p 40000
12/11/2007 75.00p 75.00p 75.00p 75.00p 62578
09/11/2007 78.00p 78.00p 78.00p 76.25p 5086
08/11/2007 76.50p 78.00p 74.00p 78.00p 80959
07/11/2007 75.50p 75.50p 75.50p 74.25p 12348
06/11/2007 75.50p 76.25p 75.50p 75.75p 7500
05/11/2007 76.75p 76.75p 76.75p 76.25p 0
02/11/2007 75.00p 78.00p 75.00p 76.75p 628297
01/11/2007 75.00p 75.00p 75.00p 76.25p 640000
31/10/2007 75.00p 76.25p 75.00p 77.00p 95403
30/10/2007 75.00p 77.00p 75.00p 76.25p 35012
29/10/2007 75.00p 76.50p 75.00p 76.00p 33905
26/10/2007 75.00p 75.00p 75.00p 76.50p 17066
25/10/2007 77.00p 77.00p 77.00p 76.25p 0
24/10/2007 76.00p 76.00p 76.00p 77.00p 61084
23/10/2007 77.00p 79.50p 76.00p 78.00p 55504
22/10/2007 74.00p 75.23p 73.00p 76.00p 34527
19/10/2007 75.50p 75.50p 75.50p 76.75p 0
18/10/2007 75.50p 75.50p 75.50p 75.50p 61277
17/10/2007 75.50p 75.50p 75.50p 76.75p 20048
16/10/2007 75.50p 76.00p 75.50p 76.75p 139176
15/10/2007 76.25p 76.25p 76.25p 76.25p 6000
12/10/2007 75.75p 75.75p 75.75p 76.25p 17160
11/10/2007 76.00p 76.00p 75.00p 75.75p 155129

*Close Price adjusted for both dividends and splits