Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/06/2007 84.00p 84.00p 83.75p 83.75p 22876
25/06/2007 83.50p 83.50p 80.00p 83.50p 143699
22/06/2007 85.50p 85.50p 85.50p 85.75p 17500
21/06/2007 87.00p 87.25p 87.00p 85.50p 27329
20/06/2007 86.00p 86.00p 86.00p 85.75p 300903
19/06/2007 85.00p 86.00p 85.00p 86.00p 697813
18/06/2007 82.00p 83.00p 82.00p 82.75p 109118
15/06/2007 82.00p 82.25p 82.00p 81.75p 129088
14/06/2007 82.00p 82.00p 82.00p 81.25p 110000
13/06/2007 81.00p 79.75p 79.75p 81.00p 0
12/06/2007 81.00p 81.00p 79.75p 81.00p 20000
11/06/2007 78.50p 83.50p 78.50p 82.50p 234616
08/06/2007 79.00p 79.00p 79.00p 79.00p 0
07/06/2007 78.50p 78.50p 78.50p 79.00p 4457
06/06/2007 80.00p 80.00p 78.50p 78.50p 83180
05/06/2007 80.00p 80.00p 79.75p 81.25p 47300
04/06/2007 82.75p 82.75p 82.75p 81.75p 5000
01/06/2007 81.75p 81.75p 81.75p 82.75p 6215
31/05/2007 82.00p 82.00p 82.00p 81.75p 19817
30/05/2007 83.00p 83.00p 83.00p 82.00p 6217
29/05/2007 83.25p 83.25p 83.25p 83.00p 11023
25/05/2007 83.00p 83.00p 83.00p 83.25p 40635
24/05/2007 83.00p 83.00p 83.00p 83.00p 5000
23/05/2007 82.25p 82.25p 81.00p 82.00p 572913
22/05/2007 83.00p 83.00p 82.00p 83.25p 70918
21/05/2007 83.75p 84.00p 84.00p 83.75p 0
18/05/2007 84.75p 85.75p 84.00p 83.75p 56289
17/05/2007 84.50p 84.50p 84.50p 85.00p 16058
16/05/2007 85.75p 86.00p 85.75p 86.00p 7419
15/05/2007 86.50p 86.50p 86.50p 85.25p 6159
14/05/2007 84.25p 86.50p 83.75p 86.50p 62582
11/05/2007 85.00p 86.00p 83.50p 83.75p 52588
10/05/2007 86.00p 86.00p 85.50p 86.00p 30787
09/05/2007 86.00p 86.00p 86.00p 87.25p 300
08/05/2007 90.00p 90.00p 86.00p 87.00p 139146
04/05/2007 88.50p 90.00p 88.25p 88.50p 367483
03/05/2007 85.50p 88.00p 85.50p 87.25p 120702
02/05/2007 85.00p 84.50p 84.50p 85.25p 5236
01/05/2007 84.00p 85.00p 84.00p 85.00p 1099816
30/04/2007 83.50p 84.00p 83.00p 84.00p 18569
27/04/2007 82.00p 82.00p 82.00p 81.75p 23537
26/04/2007 82.00p 84.00p 81.50p 82.00p 51950
25/04/2007 84.00p 84.00p 83.00p 83.00p 51448
24/04/2007 82.75p 82.75p 82.00p 82.75p 5000
23/04/2007 82.75p 82.75p 82.00p 82.75p 232362
20/04/2007 82.75p 82.75p 82.75p 82.75p 11500
19/04/2007 83.00p 83.00p 82.00p 82.75p 80331
18/04/2007 83.75p 83.75p 83.75p 83.50p 0
17/04/2007 84.00p 84.00p 83.25p 83.75p 70021
16/04/2007 82.00p 82.00p 82.00p 83.25p 66593
13/04/2007 83.50p 83.50p 83.50p 83.25p 17683
12/04/2007 83.25p 83.75p 81.50p 82.50p 74981
11/04/2007 82.50p 82.50p 82.50p 82.75p 12500
10/04/2007 82.00p 82.00p 82.00p 82.50p 0
05/04/2007 81.00p 82.00p 77.75p 82.00p 100654
04/04/2007 77.25p 80.50p 77.25p 80.00p 136840
03/04/2007 78.00p 78.75p 77.00p 77.75p 100327
02/04/2007 80.00p 80.00p 79.00p 78.50p 28508
30/03/2007 81.00p 81.00p 80.00p 80.25p 65530
29/03/2007 82.00p 82.00p 81.50p 82.25p 16655
28/03/2007 82.00p 82.00p 82.00p 82.50p 33010
27/03/2007 81.00p 82.25p 81.00p 83.00p 38723
26/03/2007 82.75p 82.75p 82.75p 82.75p 3215
23/03/2007 81.50p 82.25p 81.25p 82.75p 21483
22/03/2007 81.00p 83.00p 81.00p 82.25p 77952
21/03/2007 78.50p 80.00p 78.50p 81.25p 38487
20/03/2007 78.00p 78.50p 77.00p 77.75p 32837
19/03/2007 79.00p 79.00p 79.00p 79.00p 20000
16/03/2007 79.25p 79.25p 79.25p 79.00p 0
15/03/2007 79.00p 80.00p 79.00p 79.25p 15000
14/03/2007 79.00p 79.00p 77.00p 78.00p 105215
13/03/2007 83.00p 83.00p 82.00p 82.00p 53500
12/03/2007 84.75p 84.75p 84.75p 84.75p 0
09/03/2007 83.50p 83.50p 83.50p 84.75p 11973
08/03/2007 78.00p 84.50p 78.00p 83.50p 145011
07/03/2007 76.50p 76.50p 76.50p 76.50p 11
06/03/2007 77.25p 77.00p 77.00p 76.50p 0
05/03/2007 76.50p 77.00p 76.00p 77.25p 27500
02/03/2007 77.50p 78.00p 77.50p 78.25p 30527
01/03/2007 78.00p 79.50p 76.00p 77.00p 78969
28/02/2007 78.00p 80.00p 74.50p 80.00p 56833
27/02/2007 81.00p 82.50p 80.50p 80.50p 54356
26/02/2007 82.25p 82.25p 82.25p 82.50p 5000
23/02/2007 82.00p 82.00p 81.00p 82.25p 14779
22/02/2007 83.50p 84.00p 83.50p 83.00p 5000
21/02/2007 82.00p 83.50p 78.00p 83.00p 192148
20/02/2007 83.50p 83.50p 83.50p 84.25p 52298
19/02/2007 83.50p 83.50p 83.50p 83.75p 25230
16/02/2007 83.50p 83.50p 83.50p 84.00p 37665
15/02/2007 83.50p 83.50p 83.50p 84.25p 51170
14/02/2007 83.50p 83.50p 83.50p 83.50p 9303
13/02/2007 84.00p 84.00p 84.00p 84.00p 68311
12/02/2007 84.00p 84.00p 84.00p 84.00p 65317
09/02/2007 84.00p 84.00p 84.00p 83.25p 38887
08/02/2007 83.00p 84.50p 83.00p 84.00p 524684
07/02/2007 81.25p 82.00p 81.25p 82.50p 39614
06/02/2007 81.50p 81.50p 81.50p 82.25p 22028
05/02/2007 82.00p 83.00p 82.00p 83.00p 51751
02/02/2007 80.00p 81.00p 80.00p 81.25p 90101
01/02/2007 80.50p 81.25p 80.50p 81.00p 52697
31/01/2007 81.50p 81.50p 81.50p 81.25p 41819
30/01/2007 81.75p 81.75p 81.75p 81.50p 30163
29/01/2007 81.75p 81.75p 81.75p 81.75p 11598
26/01/2007 81.75p 81.75p 81.75p 81.75p 85542
25/01/2007 80.50p 80.50p 80.50p 81.75p 4131
24/01/2007 82.50p 82.50p 81.00p 81.75p 26150
23/01/2007 82.00p 82.00p 82.00p 81.75p 41484
22/01/2007 78.50p 82.00p 78.50p 82.00p 164766
19/01/2007 78.00p 77.25p 77.25p 77.50p 12650
18/01/2007 77.50p 77.50p 77.00p 78.00p 130069
17/01/2007 76.00p 76.75p 75.50p 75.50p 321006
16/01/2007 79.00p 81.25p 76.00p 76.00p 95891
15/01/2007 80.50p 81.25p 79.25p 80.25p 45560
12/01/2007 81.00p 81.00p 81.00p 82.25p 576567
11/01/2007 81.50p 83.00p 81.50p 81.50p 280786
10/01/2007 81.00p 81.00p 80.50p 80.75p 597339
09/01/2007 81.00p 81.00p 80.00p 80.50p 603764
08/01/2007 81.00p 82.00p 81.00p 80.75p 210029
05/01/2007 82.00p 82.75p 81.50p 82.00p 162110
04/01/2007 82.00p 84.50p 82.00p 82.75p 139300
03/01/2007 85.25p 85.25p 81.50p 83.00p 137421
02/01/2007 86.00p 86.50p 83.75p 85.50p 370232
29/12/2006 86.25p 86.75p 86.25p 86.50p 9998
28/12/2006 87.00p 92.00p 86.00p 86.75p 328009
27/12/2006 85.00p 87.00p 84.50p 87.00p 52495
22/12/2006 83.00p 84.25p 83.00p 84.50p 59474
21/12/2006 76.50p 83.00p 76.25p 82.75p 1166598
20/12/2006 74.75p 78.75p 74.75p 77.25p 193506
19/12/2006 73.75p 73.75p 72.50p 73.25p 300473
18/12/2006 72.25p 72.25p 72.25p 73.25p 22871
15/12/2006 72.50p 72.50p 72.50p 73.00p 0
14/12/2006 73.75p 73.75p 71.75p 72.50p 13972
13/12/2006 72.00p 73.00p 72.00p 73.00p 843010
12/12/2006 72.00p 72.00p 72.00p 72.50p 10000
11/12/2006 71.00p 72.50p 71.00p 72.00p 54188
08/12/2006 71.50p 72.75p 71.50p 72.25p 109278
07/12/2006 72.50p 73.00p 72.50p 72.50p 19582
06/12/2006 72.00p 72.50p 72.00p 71.25p 20712
05/12/2006 71.50p 72.50p 70.00p 71.25p 39500
04/12/2006 72.50p 72.75p 72.50p 72.50p 132715
01/12/2006 72.00p 73.00p 71.00p 72.75p 1155570
30/11/2006 69.75p 71.75p 68.50p 71.00p 1931626
29/11/2006 66.50p 69.50p 66.25p 68.50p 64841
28/11/2006 68.00p 68.00p 66.25p 67.75p 101469
27/11/2006 71.00p 71.00p 69.00p 69.00p 466151
24/11/2006 68.00p 72.00p 68.00p 70.00p 1260006
23/11/2006 67.00p 67.00p 67.00p 67.00p 30000
22/11/2006 66.00p 66.00p 66.00p 66.25p 13079
21/11/2006 65.75p 65.75p 65.75p 66.00p 2000
20/11/2006 66.25p 66.25p 66.25p 65.75p 40320
17/11/2006 65.75p 65.75p 65.75p 65.75p 22
16/11/2006 65.75p 65.75p 65.75p 65.75p 0
15/11/2006 66.00p 66.00p 66.00p 65.75p 148
14/11/2006 65.25p 65.25p 65.25p 66.00p 9935
13/11/2006 65.75p 65.75p 65.75p 65.75p 3000
10/11/2006 65.50p 65.50p 65.50p 65.75p 7500
09/11/2006 66.25p 66.75p 66.25p 66.00p 1450
08/11/2006 66.00p 66.75p 65.00p 66.25p 540835
07/11/2006 64.25p 64.25p 64.25p 65.00p 6705
06/11/2006 65.25p 65.25p 65.25p 65.25p 0
03/11/2006 64.50p 64.50p 64.50p 65.25p 220
02/11/2006 65.25p 65.25p 65.25p 65.00p 37233
01/11/2006 65.00p 65.00p 65.00p 65.25p 0
31/10/2006 65.00p 65.00p 65.00p 65.00p 7793
30/10/2006 64.25p 64.25p 64.25p 65.50p 4018
27/10/2006 65.50p 67.00p 67.00p 65.00p 304
26/10/2006 66.00p 67.00p 66.00p 65.50p 91400
25/10/2006 67.00p 67.00p 66.50p 66.50p 219218
24/10/2006 67.25p 67.25p 66.50p 67.00p 44000
23/10/2006 65.50p 67.25p 65.50p 67.25p 54500
20/10/2006 65.50p 65.50p 65.50p 65.50p 746
19/10/2006 65.25p 65.75p 64.25p 64.25p 7863
18/10/2006 64.75p 66.00p 64.75p 65.25p 62617
17/10/2006 62.25p 63.75p 62.25p 63.75p 63355
16/10/2006 62.50p 64.25p 62.50p 63.00p 27781
13/10/2006 62.25p 63.00p 62.25p 63.00p 143380
12/10/2006 63.00p 63.25p 62.00p 63.25p 3540
11/10/2006 62.00p 63.00p 62.00p 63.00p 21848
10/10/2006 63.25p 63.25p 62.75p 62.75p 10000
09/10/2006 63.25p 63.25p 63.25p 63.25p 0
06/10/2006 63.00p 63.25p 62.25p 63.25p 21232
05/10/2006 62.00p 62.50p 62.00p 62.50p 100231
04/10/2006 62.00p 62.00p 62.00p 62.00p 11046
03/10/2006 61.00p 61.00p 61.00p 61.00p 0
02/10/2006 61.00p 61.00p 61.00p 61.00p 17965
29/09/2006 60.00p 60.25p 60.00p 60.25p 0
28/09/2006 60.00p 60.00p 60.00p 60.00p 8500
27/09/2006 60.00p 60.00p 60.00p 60.00p 0
26/09/2006 60.00p 60.00p 60.00p 60.00p 0
25/09/2006 60.25p 60.25p 60.00p 60.00p 2876
22/09/2006 60.25p 60.25p 60.25p 60.25p 7000
21/09/2006 60.00p 60.25p 60.00p 60.25p 12000
20/09/2006 60.75p 60.75p 60.00p 60.00p 2000
19/09/2006 58.50p 61.50p 58.50p 60.75p 29034
18/09/2006 57.75p 58.25p 57.75p 58.25p 5042
15/09/2006 57.50p 57.75p 57.50p 57.75p 0
14/09/2006 58.50p 58.50p 57.50p 57.50p 1000
13/09/2006 57.50p 57.50p 57.25p 57.25p 2564
12/09/2006 57.25p 57.50p 57.25p 57.50p 105029
11/09/2006 58.00p 58.00p 57.25p 57.25p 14000

*Close Price adjusted for both dividends and splits