Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2006 59.00p 59.75p 58.50p 58.50p 50244
09/03/2006 58.25p 59.75p 58.00p 59.00p 52278
08/03/2006 59.00p 60.00p 59.00p 59.00p 575848
07/03/2006 59.50p 59.50p 58.75p 58.75p 4000
06/03/2006 60.00p 60.00p 59.50p 59.50p 29181
03/03/2006 60.00p 60.00p 59.00p 59.00p 102023
02/03/2006 59.00p 60.00p 59.00p 59.50p 88485
01/03/2006 58.00p 58.50p 58.00p 58.50p 58000
28/02/2006 58.00p 58.00p 58.00p 58.00p 39371
27/02/2006 59.00p 59.00p 58.00p 58.00p 47500
24/02/2006 58.50p 58.50p 58.25p 58.25p 18545
23/02/2006 57.75p 58.00p 57.50p 58.00p 121772
22/02/2006 56.75p 56.75p 56.50p 56.50p 21103
21/02/2006 57.00p 57.00p 56.00p 56.75p 106801
20/02/2006 55.00p 57.25p 55.00p 56.25p 144176
17/02/2006 53.25p 54.25p 53.25p 54.25p 37457
16/02/2006 54.50p 54.50p 53.25p 53.25p 45371
15/02/2006 52.00p 54.25p 52.00p 53.75p 32001
14/02/2006 51.25p 51.25p 51.25p 51.25p 1649
13/02/2006 51.25p 51.25p 51.25p 51.25p 1509
10/02/2006 52.00p 52.00p 51.25p 51.25p 3817
09/02/2006 51.75p 51.75p 51.25p 51.25p 18894
08/02/2006 51.00p 51.50p 50.75p 51.25p 103509
07/02/2006 51.25p 51.50p 51.25p 51.25p 8482
06/02/2006 51.25p 51.50p 51.25p 51.50p 263068
03/02/2006 51.00p 51.25p 51.00p 51.25p 13836
02/02/2006 51.00p 51.50p 50.50p 51.50p 33833
01/02/2006 50.50p 50.50p 50.50p 50.50p 35000
31/01/2006 51.00p 51.00p 47.00p 50.50p 349999
30/01/2006 50.00p 50.00p 50.00p 50.00p 15935
27/01/2006 50.00p 50.00p 50.00p 50.00p 25745
26/01/2006 50.25p 50.50p 49.00p 50.00p 0
25/01/2006 50.25p 50.25p 50.00p 50.25p 176254
24/01/2006 50.00p 50.00p 49.25p 50.00p 0
23/01/2006 51.25p 51.25p 49.25p 50.00p 36457
20/01/2006 50.50p 51.50p 50.25p 50.25p 83519
19/01/2006 50.00p 51.00p 50.00p 51.00p 304008
18/01/2006 50.00p 51.00p 50.00p 50.50p 39352
17/01/2006 51.00p 51.50p 50.75p 51.00p 57695
16/01/2006 50.00p 51.00p 49.50p 50.75p 332592
13/01/2006 50.00p 50.25p 49.50p 49.50p 43252
12/01/2006 50.50p 50.50p 50.25p 50.25p 575446
11/01/2006 49.25p 50.50p 49.00p 50.50p 5402592
10/01/2006 48.00p 49.50p 48.00p 49.50p 38085
09/01/2006 48.50p 49.00p 48.00p 49.00p 34423
06/01/2006 48.75p 49.50p 48.25p 48.50p 113261
05/01/2006 48.00p 51.50p 48.00p 49.00p 356939
04/01/2006 49.00p 49.00p 48.00p 48.00p 26617
03/01/2006 48.50p 51.00p 48.50p 49.00p 447506
30/12/2005 48.50p 48.50p 47.25p 47.75p 51392
29/12/2005 48.50p 48.50p 48.25p 48.25p 26397
28/12/2005 47.75p 51.00p 47.75p 48.50p 9966
23/12/2005 48.50p 49.50p 48.50p 48.75p 13500
22/12/2005 49.75p 51.50p 48.50p 48.50p 539510
21/12/2005 44.00p 49.50p 43.50p 49.50p 3847380
20/12/2005 44.00p 44.00p 43.25p 43.50p 1598518
19/12/2005 42.25p 44.00p 42.25p 43.50p 1564736
16/12/2005 40.50p 43.50p 40.50p 42.25p 4834251
15/12/2005 41.50p 42.50p 40.50p 41.50p 321448
14/12/2005 43.50p 43.50p 42.00p 42.25p 235170
13/12/2005 43.00p 43.50p 43.00p 43.50p 515185
12/12/2005 42.75p 43.75p 42.75p 43.50p 501462
09/12/2005 45.00p 45.00p 42.75p 42.75p 743026
08/12/2005 44.00p 45.00p 44.00p 44.25p 467287
07/12/2005 46.00p 46.00p 44.75p 44.75p 344860
06/12/2005 47.50p 47.50p 45.75p 45.75p 2314172
05/12/2005 49.00p 50.50p 46.00p 47.50p 463947
02/12/2005 50.50p 52.50p 50.50p 50.50p 19986
01/12/2005 52.50p 53.50p 52.50p 52.50p 120853
30/11/2005 53.50p 53.50p 53.00p 53.50p 99494
29/11/2005 53.00p 53.00p 53.00p 53.00p 32082
28/11/2005 53.00p 53.00p 53.00p 53.00p 39762
25/11/2005 52.00p 53.00p 51.50p 53.00p 86386
24/11/2005 54.50p 55.00p 51.50p 51.50p 100685
23/11/2005 57.50p 66.50p 55.00p 55.00p 237009
22/11/2005 66.50p 66.50p 66.50p 66.50p 14280
21/11/2005 66.50p 66.50p 66.50p 66.50p 8000
18/11/2005 66.50p 66.50p 66.50p 66.50p 1793
17/11/2005 66.50p 66.50p 66.50p 66.50p 10198
16/11/2005 66.00p 66.50p 66.00p 66.50p 210000
15/11/2005 66.00p 66.00p 66.00p 66.00p 493468
14/11/2005 66.00p 66.00p 65.50p 66.00p 506610
11/11/2005 65.50p 67.00p 65.50p 65.50p 179400
10/11/2005 65.50p 65.50p 65.50p 65.50p 2280
09/11/2005 65.50p 65.50p 65.50p 65.50p 4375
08/11/2005 65.50p 65.50p 65.50p 65.50p 196466
07/11/2005 65.50p 65.50p 65.50p 65.50p 71
04/11/2005 65.50p 65.50p 65.50p 65.50p 8971
03/11/2005 65.00p 65.50p 64.50p 65.50p 13563
02/11/2005 64.50p 64.50p 64.50p 64.50p 20472
01/11/2005 64.50p 64.50p 64.50p 64.50p 7897
31/10/2005 64.50p 64.50p 63.50p 64.50p 5400
28/10/2005 62.00p 63.50p 58.00p 63.50p 57000
27/10/2005 62.50p 66.50p 62.50p 62.50p 62802
26/10/2005 66.50p 66.50p 66.50p 66.50p 0
25/10/2005 66.50p 66.50p 66.50p 66.50p 1820
24/10/2005 66.50p 70.00p 66.50p 66.50p 20090
21/10/2005 66.50p 67.50p 66.00p 66.50p 91521
20/10/2005 68.50p 72.00p 68.50p 68.50p 599147
19/10/2005 69.50p 69.50p 69.50p 69.50p 52
18/10/2005 68.00p 69.50p 68.00p 69.50p 19000
17/10/2005 68.50p 68.50p 68.50p 68.50p 78692
14/10/2005 68.50p 70.50p 68.50p 68.50p 207617
13/10/2005 70.50p 70.50p 70.50p 70.50p 403
12/10/2005 70.50p 70.50p 70.50p 70.50p 64666
11/10/2005 70.50p 70.50p 70.50p 70.50p 11
10/10/2005 70.50p 70.50p 70.50p 70.50p 2050
07/10/2005 70.50p 70.50p 69.00p 70.50p 4280
06/10/2005 70.50p 70.50p 70.50p 70.50p 2221
05/10/2005 70.50p 70.50p 69.00p 70.50p 23300
04/10/2005 70.50p 70.50p 70.50p 70.50p 0
03/10/2005 70.50p 70.50p 70.50p 70.50p 0
30/09/2005 70.50p 70.50p 70.50p 70.50p 69824
29/09/2005 70.50p 70.50p 70.50p 70.50p 169983
28/09/2005 70.50p 70.50p 69.00p 70.50p 102679
27/09/2005 70.50p 70.50p 70.50p 70.50p 375
26/09/2005 70.50p 70.50p 69.00p 70.50p 2363
23/09/2005 70.50p 70.50p 70.50p 70.50p 315
22/09/2005 70.50p 70.50p 70.50p 70.50p 1451
21/09/2005 70.50p 70.50p 70.50p 70.50p 66551
20/09/2005 70.00p 70.50p 70.00p 70.50p 735427
19/09/2005 70.00p 70.00p 70.00p 70.00p 4520
16/09/2005 70.00p 70.00p 70.00p 70.00p 0
15/09/2005 70.00p 70.00p 70.00p 70.00p 5721
14/09/2005 70.00p 70.00p 70.00p 70.00p 18304
13/09/2005 70.00p 70.00p 70.00p 70.00p 8972
12/09/2005 70.00p 70.00p 70.00p 70.00p 1151443
09/09/2005 70.00p 70.00p 70.00p 70.00p 4000
08/09/2005 70.00p 70.00p 70.00p 70.00p 1024376
07/09/2005 70.00p 70.00p 70.00p 70.00p 17763
06/09/2005 70.00p 70.00p 70.00p 70.00p 59287
05/09/2005 70.00p 70.00p 70.00p 70.00p 1635
02/09/2005 70.00p 70.00p 70.00p 70.00p 5000
01/09/2005 70.00p 70.00p 70.00p 70.00p 0
31/08/2005 70.00p 70.00p 70.00p 70.00p 200000
30/08/2005 70.00p 70.00p 70.00p 70.00p 0
29/08/2005 70.00p 70.00p 70.00p 70.00p 0
26/08/2005 70.00p 70.00p 70.00p 70.00p 989
25/08/2005 70.00p 70.00p 70.00p 70.00p 10011
24/08/2005 70.00p 70.00p 70.00p 70.00p 17000
23/08/2005 70.00p 70.00p 70.00p 70.00p 0
22/08/2005 70.00p 70.00p 70.00p 70.00p 2070
19/08/2005 70.50p 70.50p 70.00p 70.00p 330414
18/08/2005 70.00p 70.00p 70.00p 70.00p 0
17/08/2005 70.00p 70.00p 70.00p 70.00p 208194
16/08/2005 70.00p 70.00p 70.00p 70.00p 100000
15/08/2005 70.00p 70.50p 70.00p 70.00p 6000
12/08/2005 70.50p 71.00p 70.50p 70.50p 0
11/08/2005 71.00p 72.00p 71.00p 71.00p 710109
10/08/2005 72.00p 73.00p 72.00p 72.00p 7000
09/08/2005 73.00p 73.00p 73.00p 73.00p 3864
08/08/2005 73.00p 73.50p 73.00p 73.00p 3807
05/08/2005 73.00p 73.50p 73.00p 73.50p 0
04/08/2005 73.00p 73.00p 73.00p 73.00p 0
03/08/2005 73.00p 73.00p 73.00p 73.00p 0
02/08/2005 71.50p 73.00p 71.50p 73.00p 7716
01/08/2005 71.50p 71.50p 71.50p 71.50p 0
29/07/2005 71.50p 71.50p 71.00p 71.50p 7283
28/07/2005 71.00p 71.00p 71.00p 71.00p 0
27/07/2005 71.00p 71.00p 71.00p 71.00p 1001700
26/07/2005 71.00p 71.00p 71.00p 71.00p 189629
25/07/2005 71.00p 71.00p 71.00p 71.00p 629
22/07/2005 71.50p 72.50p 71.00p 71.00p 123008
21/07/2005 72.50p 72.50p 72.50p 72.50p 6656
20/07/2005 72.50p 72.50p 72.50p 72.50p 60143
19/07/2005 72.50p 72.50p 72.50p 72.50p 644
18/07/2005 72.50p 73.50p 72.50p 72.50p 11588
15/07/2005 73.50p 73.50p 73.50p 73.50p 0
14/07/2005 73.50p 73.50p 73.50p 73.50p 2600
13/07/2005 74.00p 74.50p 73.50p 73.50p 14082
12/07/2005 74.50p 74.50p 74.50p 74.50p 2200
11/07/2005 74.50p 74.50p 74.50p 74.50p 0
08/07/2005 74.50p 74.50p 74.50p 74.50p 0
07/07/2005 74.50p 76.00p 74.50p 74.50p 13885
06/07/2005 76.00p 76.00p 76.00p 76.00p 0
05/07/2005 76.00p 76.00p 76.00p 76.00p 2000
04/07/2005 76.00p 76.00p 76.00p 76.00p 5899
01/07/2005 76.00p 76.00p 76.00p 76.00p 2000
30/06/2005 76.00p 76.00p 76.00p 76.00p 7000
29/06/2005 77.50p 78.50p 76.00p 76.00p 19698
28/06/2005 81.50p 81.50p 81.00p 81.00p 0
27/06/2005 81.50p 81.50p 81.50p 81.50p 3533
24/06/2005 81.00p 81.50p 78.50p 81.50p 602816
23/06/2005 78.50p 78.50p 78.50p 78.50p 9981
22/06/2005 78.50p 78.50p 74.00p 78.50p 77091
21/06/2005 74.00p 74.00p 74.00p 74.00p 0
20/06/2005 74.00p 75.00p 74.00p 74.00p 629
17/06/2005 75.00p 75.00p 75.00p 75.00p 77942
16/06/2005 75.00p 75.00p 75.00p 75.00p 0
15/06/2005 75.00p 75.00p 75.00p 75.00p 46866
14/06/2005 75.00p 75.00p 75.00p 75.00p 38740
13/06/2005 75.00p 75.00p 75.00p 75.00p 1000
10/06/2005 75.00p 75.00p 75.00p 75.00p 2800
09/06/2005 75.00p 75.00p 75.00p 75.00p 1740
08/06/2005 75.00p 75.00p 75.00p 75.00p 223200
07/06/2005 75.00p 75.00p 75.00p 75.00p 100000
06/06/2005 75.00p 75.00p 75.00p 75.00p 8157
03/06/2005 75.00p 75.00p 75.00p 75.00p 9000
02/06/2005 74.00p 75.00p 72.50p 75.00p 39472
01/06/2005 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits