Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/09/2006 57.00p 57.00p 56.75p 56.75p 0
07/09/2006 57.50p 57.00p 57.00p 57.00p 10597
06/09/2006 57.00p 57.50p 57.00p 57.50p 12012
05/09/2006 56.50p 56.50p 56.50p 56.50p 15233
04/09/2006 55.50p 55.75p 55.25p 55.75p 43480
01/09/2006 55.25p 55.50p 55.25p 55.50p 6000
31/08/2006 55.25p 55.25p 55.25p 55.25p 0
30/08/2006 56.25p 56.25p 55.25p 55.25p 26500
29/08/2006 55.75p 55.75p 55.00p 55.25p 0
25/08/2006 55.00p 55.75p 55.00p 55.75p 199450
24/08/2006 55.50p 56.00p 55.50p 56.00p 35600
23/08/2006 55.00p 55.00p 54.75p 55.00p 519
22/08/2006 54.75p 55.00p 54.75p 55.00p 10500
21/08/2006 54.75p 54.75p 54.75p 54.75p 0
18/08/2006 54.50p 55.00p 54.00p 54.75p 49297
17/08/2006 53.75p 54.25p 53.75p 54.25p 2000
16/08/2006 53.75p 53.75p 53.75p 53.75p 1560
15/08/2006 53.75p 54.25p 53.75p 53.75p 103064
14/08/2006 54.25p 54.25p 53.75p 53.75p 24346
11/08/2006 53.00p 53.50p 53.00p 53.50p 1000
10/08/2006 53.25p 53.25p 53.00p 53.00p 0
09/08/2006 53.50p 53.50p 53.25p 53.25p 360
08/08/2006 52.75p 53.50p 52.75p 53.50p 125565
07/08/2006 53.50p 53.50p 53.25p 53.25p 0
04/08/2006 53.75p 53.75p 53.00p 53.50p 0
03/08/2006 53.00p 53.75p 53.00p 53.75p 13000
02/08/2006 53.00p 53.25p 53.00p 53.25p 0
01/08/2006 53.00p 53.00p 53.00p 53.00p 30850
31/07/2006 53.75p 54.25p 53.75p 54.25p 0
28/07/2006 54.25p 54.25p 53.75p 53.75p 0
27/07/2006 52.00p 54.25p 52.00p 54.25p 113243
26/07/2006 55.00p 55.00p 52.50p 53.25p 66700
25/07/2006 55.25p 55.50p 55.25p 55.50p 20500
24/07/2006 56.00p 56.00p 55.25p 55.25p 61431
21/07/2006 55.75p 56.00p 55.75p 56.00p 1747
20/07/2006 56.00p 56.00p 55.75p 55.75p 96542
19/07/2006 55.50p 55.75p 55.50p 55.75p 0
18/07/2006 55.50p 55.50p 55.50p 55.50p 0
17/07/2006 56.00p 56.00p 55.50p 55.50p 30000
14/07/2006 56.00p 56.50p 56.00p 56.50p 2750
13/07/2006 58.00p 58.50p 56.00p 56.00p 111778
12/07/2006 58.25p 58.50p 58.00p 58.50p 4000
11/07/2006 60.00p 60.25p 57.50p 58.25p 164680
10/07/2006 60.00p 63.00p 60.00p 61.00p 340808
07/07/2006 57.50p 62.00p 57.50p 62.00p 1163914
06/07/2006 56.00p 56.25p 56.00p 56.25p 722105
05/07/2006 56.75p 56.75p 56.00p 56.00p 23487
04/07/2006 57.00p 57.75p 57.00p 57.00p 55612
03/07/2006 54.00p 57.00p 54.00p 56.75p 189769
30/06/2006 53.00p 53.00p 52.75p 52.75p 300724
29/06/2006 53.50p 53.50p 53.00p 53.00p 369
28/06/2006 53.75p 53.75p 53.50p 53.50p 4277
27/06/2006 54.00p 54.00p 53.50p 53.50p 0
26/06/2006 53.50p 54.00p 53.50p 54.00p 0
23/06/2006 57.00p 57.00p 53.50p 53.50p 76642
22/06/2006 51.00p 56.00p 51.00p 55.50p 272950
21/06/2006 50.00p 50.50p 50.00p 50.25p 843952
20/06/2006 50.00p 50.00p 49.25p 49.25p 965
19/06/2006 49.50p 49.50p 49.00p 49.25p 75000
16/06/2006 49.00p 49.50p 49.00p 49.50p 12000
15/06/2006 48.50p 49.00p 48.50p 49.00p 141372
14/06/2006 48.25p 48.75p 48.25p 48.50p 0
13/06/2006 49.00p 49.00p 48.25p 48.25p 21310
12/06/2006 50.25p 50.25p 50.00p 50.00p 0
09/06/2006 49.75p 50.25p 49.50p 50.25p 0
08/06/2006 49.50p 50.25p 49.50p 49.75p 90
07/06/2006 50.25p 50.50p 49.50p 49.50p 5000
06/06/2006 51.25p 51.25p 50.25p 50.25p 94460
05/06/2006 49.50p 50.75p 49.50p 50.75p 358121
02/06/2006 50.00p 50.00p 49.50p 49.50p 29776
01/06/2006 51.00p 51.00p 50.75p 50.75p 1444
31/05/2006 51.00p 51.00p 51.00p 51.00p 5000
30/05/2006 50.00p 50.50p 50.00p 50.50p 18418
26/05/2006 48.00p 49.00p 48.00p 49.00p 336330
25/05/2006 48.50p 48.75p 48.50p 48.75p 31099
24/05/2006 47.50p 48.50p 47.50p 48.50p 275586
23/05/2006 47.00p 48.25p 47.00p 47.50p 241500
22/05/2006 49.75p 50.75p 48.25p 48.25p 526923
19/05/2006 50.00p 50.75p 50.00p 50.75p 21177
18/05/2006 53.00p 53.00p 48.50p 51.25p 40547
17/05/2006 54.00p 54.25p 54.00p 54.25p 0
16/05/2006 53.50p 54.00p 53.50p 54.00p 0
15/05/2006 54.00p 54.00p 53.50p 53.50p 22098
12/05/2006 55.50p 55.50p 54.75p 54.75p 2667
11/05/2006 55.50p 55.50p 55.50p 55.50p 872
10/05/2006 55.75p 55.50p 55.25p 55.50p 0
09/05/2006 55.25p 57.00p 55.25p 55.75p 3000
08/05/2006 55.50p 57.00p 55.25p 55.25p 6192
05/05/2006 55.50p 55.50p 54.75p 55.00p 27250
04/05/2006 56.00p 56.25p 56.00p 56.25p 39325
03/05/2006 57.00p 57.00p 56.50p 56.50p 0
02/05/2006 56.75p 57.25p 56.75p 57.00p 13000
28/04/2006 57.25p 57.50p 56.75p 56.75p 0
27/04/2006 57.50p 57.25p 57.00p 57.25p 3500
26/04/2006 57.00p 58.00p 57.00p 57.50p 156024
25/04/2006 56.00p 56.00p 56.00p 56.00p 27000
24/04/2006 52.00p 56.00p 52.00p 56.00p 39244
21/04/2006 52.25p 54.25p 51.50p 54.25p 1976709
20/04/2006 52.75p 52.75p 52.50p 52.75p 33296
19/04/2006 53.00p 53.25p 53.00p 53.25p 419890
18/04/2006 54.00p 54.25p 54.00p 54.25p 0
13/04/2006 54.75p 54.75p 54.00p 54.00p 42360
12/04/2006 55.25p 55.25p 54.00p 54.00p 22252
11/04/2006 55.50p 55.50p 55.50p 55.50p 11560
10/04/2006 57.00p 57.00p 56.75p 56.75p 30495
07/04/2006 57.50p 57.50p 57.00p 57.00p 33000
06/04/2006 57.75p 58.00p 57.75p 58.00p 220000
05/04/2006 57.75p 57.75p 57.75p 57.75p 5300
04/04/2006 57.75p 57.75p 57.75p 57.75p 11178
03/04/2006 57.75p 57.75p 57.50p 57.75p 48470
31/03/2006 58.50p 58.50p 58.00p 58.00p 19000
30/03/2006 58.50p 58.50p 58.50p 58.50p 26402
29/03/2006 58.50p 58.50p 58.00p 58.50p 15336
28/03/2006 58.00p 58.50p 58.00p 58.50p 19000
27/03/2006 58.00p 58.50p 58.00p 58.50p 48022
24/03/2006 58.50p 58.50p 58.50p 58.50p 7237
23/03/2006 58.50p 58.50p 58.50p 58.50p 3000
22/03/2006 59.00p 59.00p 58.50p 58.50p 11500
21/03/2006 58.50p 58.50p 58.50p 58.50p 65000
20/03/2006 58.50p 58.50p 58.50p 58.50p 3428
17/03/2006 58.50p 58.50p 58.50p 58.50p 3000
16/03/2006 58.50p 58.50p 58.50p 58.50p 0
15/03/2006 58.50p 58.50p 58.50p 58.50p 107046
14/03/2006 58.50p 58.50p 58.50p 58.50p 4975
13/03/2006 58.50p 58.50p 58.50p 58.50p 64000

*Close Price adjusted for both dividends and splits