Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/02/2005 77.50p 77.50p 77.50p 77.50p 1000
07/02/2005 77.50p 77.50p 77.50p 77.50p 13470
04/02/2005 80.00p 80.00p 77.50p 77.50p 0
03/02/2005 80.00p 80.00p 77.50p 77.50p 2500
02/02/2005 77.50p 77.50p 77.50p 77.50p 64000
01/02/2005 77.50p 77.50p 77.50p 77.50p 8900
31/01/2005 77.50p 78.50p 77.50p 77.50p 9500
28/01/2005 78.50p 78.50p 78.50p 78.50p 1000
27/01/2005 78.50p 78.50p 78.50p 78.50p 5330
26/01/2005 78.50p 78.50p 78.50p 78.50p 0
25/01/2005 78.50p 79.00p 78.50p 78.50p 11000
24/01/2005 79.00p 80.00p 79.00p 79.00p 36
21/01/2005 80.00p 80.00p 80.00p 80.00p 4788
20/01/2005 80.00p 80.00p 80.00p 80.00p 7
19/01/2005 80.00p 80.00p 80.00p 80.00p 1018
18/01/2005 80.00p 80.00p 80.00p 80.00p 3000
17/01/2005 80.00p 80.00p 80.00p 80.00p 0
14/01/2005 80.00p 80.00p 80.00p 80.00p 2000
13/01/2005 81.00p 81.00p 80.00p 80.00p 3736
12/01/2005 81.00p 81.00p 81.00p 81.00p 24000
11/01/2005 81.00p 81.50p 81.00p 81.00p 0
10/01/2005 81.50p 81.50p 81.50p 81.50p 3500
07/01/2005 81.50p 81.50p 81.50p 81.50p 589
06/01/2005 81.50p 81.50p 81.50p 81.50p 2680
05/01/2005 81.50p 81.50p 81.50p 81.50p 62932
04/01/2005 81.50p 81.50p 81.50p 81.50p 0
31/12/2004 81.50p 81.50p 81.50p 81.50p 27500
30/12/2004 81.50p 81.50p 81.50p 81.50p 3500
29/12/2004 81.50p 81.50p 81.50p 81.50p 1300
24/12/2004 81.50p 81.50p 80.00p 81.50p 1300
23/12/2004 81.50p 81.50p 80.50p 80.50p 0
22/12/2004 81.50p 81.50p 80.50p 80.50p 1800
21/12/2004 81.50p 81.50p 80.50p 80.50p 18072
20/12/2004 81.50p 81.50p 81.50p 81.50p 0
17/12/2004 81.50p 81.50p 81.50p 81.50p 1195
16/12/2004 81.50p 81.50p 81.50p 81.50p 8960
15/12/2004 81.50p 81.50p 81.50p 81.50p 1160
14/12/2004 81.50p 81.50p 81.50p 81.50p 3000
13/12/2004 81.50p 81.50p 79.00p 81.50p 21570
10/12/2004 79.00p 79.00p 79.00p 79.00p 0
09/12/2004 79.00p 79.00p 79.00p 79.00p 0
08/12/2004 79.00p 79.00p 78.50p 79.00p 10000
07/12/2004 81.00p 81.00p 78.50p 78.50p 0
06/12/2004 78.50p 78.50p 78.50p 78.50p 10634
03/12/2004 78.50p 78.50p 78.50p 78.50p 900
02/12/2004 78.50p 78.50p 78.50p 78.50p 78899
01/12/2004 78.50p 78.50p 78.50p 78.50p 0
30/11/2004 78.50p 78.50p 78.50p 78.50p 1840
29/11/2004 78.50p 80.00p 78.50p 78.50p 2000
26/11/2004 80.00p 80.00p 78.50p 80.00p 45365
25/11/2004 78.50p 78.50p 78.50p 78.50p 1009701
24/11/2004 78.50p 78.50p 78.50p 78.50p 12028
23/11/2004 75.00p 78.50p 75.00p 78.50p 122872
22/11/2004 75.00p 75.00p 75.00p 75.00p 45000
19/11/2004 75.00p 75.00p 75.00p 75.00p 0
18/11/2004 75.00p 75.00p 75.00p 75.00p 0
17/11/2004 75.00p 75.00p 75.00p 75.00p 0
16/11/2004 75.00p 75.00p 75.00p 75.00p 0
15/11/2004 75.00p 75.00p 75.00p 75.00p 0
12/11/2004 75.00p 75.00p 75.00p 75.00p 5049
11/11/2004 75.00p 75.00p 75.00p 75.00p 0
10/11/2004 75.00p 75.00p 75.00p 75.00p 0
09/11/2004 75.00p 75.00p 75.00p 75.00p 185000
08/11/2004 75.00p 75.00p 75.00p 75.00p 3802
05/11/2004 75.00p 75.00p 75.00p 75.00p 1950
04/11/2004 75.00p 75.00p 72.50p 75.00p 30000
03/11/2004 72.50p 72.50p 72.50p 72.50p 26550
02/11/2004 72.50p 72.50p 72.50p 72.50p 2000
01/11/2004 72.50p 72.50p 72.50p 72.50p 0
29/10/2004 71.50p 72.50p 71.50p 72.50p 30000
28/10/2004 72.50p 72.50p 72.50p 72.50p 0
27/10/2004 72.50p 72.50p 72.50p 72.50p 0
26/10/2004 72.50p 72.50p 72.50p 72.50p 0
25/10/2004 72.50p 72.50p 72.50p 72.50p 161348
22/10/2004 72.50p 73.50p 72.50p 72.50p 15
21/10/2004 73.50p 74.00p 73.50p 73.50p 120045
20/10/2004 76.00p 78.00p 74.00p 74.00p 9575
19/10/2004 78.00p 78.00p 78.00p 78.00p 0
18/10/2004 78.00p 78.00p 78.00p 78.00p 177300
15/10/2004 78.00p 78.00p 78.00p 78.00p 10000
14/10/2004 78.00p 78.00p 78.00p 78.00p 0
13/10/2004 78.00p 78.00p 78.00p 78.00p 252915
12/10/2004 78.00p 78.00p 78.00p 78.00p 133192
11/10/2004 76.50p 78.00p 76.00p 78.00p 496000
08/10/2004 76.00p 76.00p 76.00p 76.00p 9700
07/10/2004 76.00p 76.00p 76.00p 76.00p 6445
06/10/2004 76.00p 76.00p 76.00p 76.00p 17980
05/10/2004 76.00p 76.50p 76.00p 76.00p 50790
04/10/2004 76.50p 76.50p 75.00p 76.50p 39533
01/10/2004 76.00p 76.00p 76.00p 76.00p 4700
30/09/2004 76.00p 76.00p 76.00p 76.00p 0
29/09/2004 76.00p 76.00p 76.00p 76.00p 3181350
28/09/2004 76.00p 76.00p 76.00p 76.00p 700000
27/09/2004 76.00p 76.00p 76.00p 76.00p 3000
24/09/2004 76.00p 76.00p 76.00p 76.00p 0
23/09/2004 74.00p 76.00p 72.50p 76.00p 3250
22/09/2004 74.00p 74.00p 72.50p 72.50p 800
21/09/2004 72.50p 72.50p 72.50p 72.50p 0
20/09/2004 72.50p 72.50p 72.50p 72.50p 544
17/09/2004 72.50p 72.50p 72.50p 72.50p 0
16/09/2004 72.50p 72.50p 72.50p 72.50p 0
15/09/2004 72.50p 72.50p 72.50p 72.50p 4000
14/09/2004 72.50p 72.50p 72.50p 72.50p 2000
13/09/2004 72.50p 72.50p 72.50p 72.50p 4288
10/09/2004 72.50p 72.50p 72.50p 72.50p 0
09/09/2004 72.50p 72.50p 71.50p 72.50p 1200
08/09/2004 71.50p 71.50p 71.50p 71.50p 10949
07/09/2004 71.50p 71.50p 71.50p 71.50p 9200
06/09/2004 71.50p 71.50p 71.00p 71.50p 1000
03/09/2004 71.00p 71.00p 71.00p 71.00p 0
02/09/2004 70.00p 71.00p 69.00p 71.00p 20500
01/09/2004 69.00p 69.00p 69.00p 69.00p 1533
31/08/2004 69.00p 69.00p 69.00p 69.00p 0
27/08/2004 69.00p 70.00p 69.00p 69.00p 12000
26/08/2004 70.00p 70.00p 70.00p 70.00p 0
25/08/2004 70.00p 70.00p 70.00p 70.00p 0
24/08/2004 70.00p 70.00p 70.00p 70.00p 0
23/08/2004 70.00p 70.00p 70.00p 70.00p 0
20/08/2004 70.00p 70.00p 70.00p 70.00p 14679
19/08/2004 70.00p 70.00p 70.00p 70.00p 0
18/08/2004 70.00p 70.00p 70.00p 70.00p 0
17/08/2004 70.00p 70.00p 70.00p 70.00p 0
16/08/2004 71.50p 72.50p 70.00p 70.00p 50000
13/08/2004 73.00p 76.00p 72.50p 72.50p 2337
12/08/2004 76.50p 76.50p 76.00p 76.00p 796
11/08/2004 76.50p 76.50p 76.50p 76.50p 97400
10/08/2004 76.50p 77.50p 76.50p 76.50p 50000
09/08/2004 78.50p 78.50p 77.50p 77.50p 10500
06/08/2004 78.50p 78.50p 78.50p 78.50p 1800
05/08/2004 78.50p 78.50p 77.50p 78.50p 0
04/08/2004 78.00p 78.50p 78.00p 78.00p 56430
03/08/2004 77.50p 78.50p 77.50p 78.50p 2700
02/08/2004 78.50p 79.00p 77.50p 78.50p 1000
30/07/2004 79.00p 79.00p 77.50p 79.00p 0
29/07/2004 78.50p 78.50p 78.50p 78.50p 11800
28/07/2004 76.50p 76.50p 76.50p 76.50p 0
27/07/2004 77.50p 77.50p 76.50p 76.50p 0
26/07/2004 76.50p 76.50p 76.50p 76.50p 71838
23/07/2004 77.50p 77.50p 76.50p 76.50p 0
22/07/2004 76.50p 76.50p 76.50p 76.50p 0
21/07/2004 79.00p 79.00p 76.50p 76.50p 0
20/07/2004 76.50p 77.50p 76.50p 76.50p 3000
19/07/2004 77.50p 79.00p 77.50p 77.50p 7500
16/07/2004 79.00p 79.00p 77.50p 77.50p 58685
15/07/2004 77.50p 77.50p 77.50p 77.50p 3800
14/07/2004 79.00p 79.00p 77.50p 77.50p 10000
13/07/2004 79.00p 79.00p 78.50p 78.50p 0
12/07/2004 77.50p 79.00p 77.50p 79.00p 71600
09/07/2004 79.00p 79.00p 79.00p 79.00p 77000
08/07/2004 77.50p 79.00p 77.50p 79.00p 81939
07/07/2004 79.00p 79.00p 78.50p 78.50p 11623
06/07/2004 79.00p 79.00p 79.00p 79.00p 2000
05/07/2004 79.00p 79.00p 77.50p 79.00p 32090
02/07/2004 77.50p 77.50p 77.50p 77.50p 16357
01/07/2004 77.50p 77.50p 77.50p 77.50p 39500
30/06/2004 77.00p 77.50p 75.50p 77.50p 44472
29/06/2004 75.50p 75.50p 75.50p 75.50p 0
28/06/2004 75.00p 75.50p 75.00p 75.50p 50700
25/06/2004 74.00p 74.00p 74.00p 74.00p 107840
24/06/2004 73.50p 73.50p 73.50p 73.50p 1380
23/06/2004 73.50p 73.50p 73.50p 73.50p 27162
22/06/2004 73.50p 73.50p 71.50p 73.50p 54672
21/06/2004 71.50p 71.50p 70.00p 71.50p 14533
18/06/2004 66.50p 70.00p 65.50p 70.00p 0
17/06/2004 65.50p 65.50p 65.50p 65.50p 91284
16/06/2004 65.50p 65.50p 65.50p 65.50p 5099
15/06/2004 65.50p 65.50p 65.00p 65.50p 1000
14/06/2004 65.00p 65.00p 65.00p 65.00p 0
11/06/2004 65.00p 65.00p 65.00p 65.00p 42000
10/06/2004 65.00p 65.00p 65.00p 65.00p 30770
09/06/2004 65.00p 65.00p 65.00p 65.00p 0
08/06/2004 65.00p 65.00p 65.00p 65.00p 0
07/06/2004 64.50p 64.50p 64.50p 65.00p 1000
04/06/2004 65.50p 66.50p 64.50p 64.50p 178000
03/06/2004 66.50p 66.50p 66.50p 66.50p 2000
02/06/2004 66.50p 66.50p 66.50p 66.50p 7596
01/06/2004 66.50p 67.50p 66.50p 66.50p 9144
28/05/2004 67.50p 67.50p 67.50p 67.50p 0
27/05/2004 67.50p 67.50p 67.50p 67.50p 37801
26/05/2004 67.50p 67.50p 67.50p 67.50p 12500
25/05/2004 69.00p 70.50p 67.50p 67.50p 0
24/05/2004 70.50p 70.50p 70.50p 70.50p 2620
21/05/2004 70.50p 70.50p 70.50p 70.50p 0
20/05/2004 70.50p 70.50p 70.50p 70.50p 0
19/05/2004 70.50p 71.50p 70.00p 70.50p 10000
18/05/2004 71.50p 74.00p 71.50p 71.50p 3324
17/05/2004 77.00p 77.50p 74.00p 74.00p 5343
14/05/2004 78.50p 77.50p 77.50p 77.50p 6064
13/05/2004 77.50p 77.50p 77.50p 77.50p 6900
12/05/2004 77.50p 77.50p 77.50p 77.50p 1200
11/05/2004 77.50p 77.50p 77.50p 77.50p 0
10/05/2004 77.50p 77.50p 77.50p 77.50p 1250
07/05/2004 78.50p 77.50p 77.50p 77.50p 0
06/05/2004 77.50p 77.50p 77.50p 77.50p 27
05/05/2004 77.50p 77.50p 77.50p 77.50p 0
04/05/2004 77.50p 78.50p 77.50p 77.50p 4348
30/04/2004 78.50p 80.00p 78.50p 78.50p 15795
29/04/2004 79.50p 79.50p 79.50p 79.50p 1059
28/04/2004 79.50p 80.00p 78.50p 79.50p 28135
27/04/2004 80.50p 79.50p 79.50p 79.50p 19310

*Close Price adjusted for both dividends and splits