Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/10/2007 76.75p 76.75p 76.75p 76.75p 2500
09/10/2007 76.50p 76.50p 76.50p 76.75p 8000
08/10/2007 76.00p 76.00p 76.00p 76.50p 77523
05/10/2007 75.00p 76.00p 75.00p 76.00p 59534
04/10/2007 74.00p 74.00p 74.00p 73.75p 0
03/10/2007 73.00p 73.00p 73.00p 74.00p 610
02/10/2007 73.25p 73.25p 73.25p 73.50p 10000
01/10/2007 74.00p 74.00p 74.00p 74.25p 50054
28/09/2007 75.00p 75.75p 75.00p 75.50p 23500
27/09/2007 75.00p 78.00p 75.00p 76.50p 34192
26/09/2007 72.25p 72.25p 72.25p 73.75p 0
25/09/2007 72.25p 72.25p 72.25p 72.25p 50000
24/09/2007 72.50p 72.50p 72.50p 72.25p 70000
21/09/2007 71.00p 71.00p 71.00p 72.50p 5000
20/09/2007 75.00p 75.00p 75.00p 73.00p 8913
19/09/2007 72.00p 75.00p 72.00p 73.50p 41925
18/09/2007 73.50p 73.50p 71.00p 71.00p 229037
17/09/2007 75.00p 75.50p 73.25p 73.25p 86926
14/09/2007 76.50p 76.50p 76.00p 75.50p 69824
13/09/2007 76.50p 78.00p 76.50p 77.00p 37877
12/09/2007 76.50p 78.00p 76.50p 77.25p 121046
11/09/2007 76.50p 76.50p 76.25p 77.25p 69469
10/09/2007 78.00p 79.50p 75.00p 77.00p 169910
07/09/2007 79.75p 79.75p 79.75p 79.50p 2000
06/09/2007 79.50p 79.50p 79.50p 79.75p 13024
05/09/2007 79.00p 79.00p 79.00p 80.00p 4500
04/09/2007 79.00p 79.00p 79.00p 80.00p 4419
03/09/2007 81.75p 81.75p 81.00p 80.00p 53874
31/08/2007 80.00p 80.00p 78.00p 79.25p 158032
30/08/2007 78.00p 78.00p 78.00p 78.00p 0
29/08/2007 77.75p 78.00p 77.75p 78.00p 89300
28/08/2007 78.75p 78.75p 78.75p 79.00p 0
24/08/2007 79.75p 79.75p 77.75p 78.75p 58422
23/08/2007 78.00p 79.75p 77.25p 78.75p 44031
22/08/2007 78.00p 78.00p 76.50p 77.25p 6281
21/08/2007 76.25p 76.25p 76.25p 76.50p 0
20/08/2007 75.00p 76.00p 75.00p 76.25p 174000
17/08/2007 74.75p 75.00p 73.75p 75.00p 159024
16/08/2007 73.00p 76.00p 71.00p 74.50p 170538
15/08/2007 77.00p 77.00p 77.00p 76.00p 0
14/08/2007 78.00p 78.00p 76.00p 77.00p 20083
13/08/2007 77.75p 77.75p 75.75p 77.00p 78864
10/08/2007 75.00p 75.00p 73.25p 74.50p 36883
09/08/2007 78.25p 80.00p 78.25p 78.50p 7504
08/08/2007 78.50p 78.50p 77.25p 78.75p 132473
07/08/2007 76.25p 77.50p 76.25p 77.75p 10944
06/08/2007 77.00p 79.00p 77.00p 77.50p 26544
03/08/2007 78.75p 78.75p 77.00p 78.50p 21231
02/08/2007 80.50p 80.50p 80.50p 80.50p 5500
01/08/2007 82.00p 82.00p 81.75p 80.50p 6800
31/07/2007 81.25p 81.25p 81.25p 82.50p 85200
30/07/2007 81.00p 82.75p 81.00p 82.25p 33300
27/07/2007 80.25p 80.25p 80.00p 80.50p 15362
26/07/2007 83.00p 83.00p 82.00p 82.00p 22190
25/07/2007 84.50p 84.50p 84.50p 84.75p 7745
24/07/2007 85.25p 85.25p 85.25p 84.50p 38789
23/07/2007 86.00p 86.00p 86.00p 85.25p 6570
20/07/2007 86.00p 86.50p 86.00p 86.00p 67334
19/07/2007 85.50p 87.00p 85.25p 86.00p 907987
18/07/2007 86.00p 86.00p 86.00p 84.50p 600
17/07/2007 84.00p 84.00p 84.00p 86.00p 30978
16/07/2007 85.00p 86.00p 84.00p 84.75p 57031
13/07/2007 85.00p 85.00p 85.00p 85.00p 13685
12/07/2007 83.00p 85.00p 83.00p 83.50p 9257
11/07/2007 83.25p 85.00p 82.00p 84.00p 156066
10/07/2007 86.50p 86.50p 84.50p 84.50p 8003
09/07/2007 86.25p 86.25p 86.25p 85.75p 11336
06/07/2007 86.00p 86.00p 86.00p 86.25p 117643
05/07/2007 85.00p 85.25p 84.50p 85.25p 155638
04/07/2007 86.25p 86.25p 85.25p 85.50p 417077
03/07/2007 89.00p 90.00p 87.75p 86.25p 132870
02/07/2007 87.00p 88.00p 84.50p 87.75p 152287
29/06/2007 85.00p 87.00p 84.00p 84.50p 96250
28/06/2007 83.50p 83.50p 83.50p 84.00p 1160
27/06/2007 84.50p 84.50p 84.50p 83.50p 39323
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

*Close Price adjusted for both dividends and splits