Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/07/2003 66.00p 66.00p 66.00p 66.00p 0
10/07/2003 66.00p 66.00p 66.00p 66.00p 437153
09/07/2003 66.00p 66.00p 66.00p 66.00p 1097500
08/07/2003 66.00p 66.00p 66.00p 66.00p 0
07/07/2003 65.00p 65.00p 65.00p 65.00p 53050
04/07/2003 64.00p 64.00p 64.00p 64.00p 0
03/07/2003 64.00p 64.00p 64.00p 64.00p 0
02/07/2003 64.00p 64.00p 64.00p 64.00p 5000
01/07/2003 65.00p 65.00p 65.00p 65.00p 1040
30/06/2003 65.00p 65.00p 65.00p 65.00p 7500
27/06/2003 65.00p 65.00p 65.00p 65.00p 0
26/06/2003 65.00p 65.00p 65.00p 65.00p 1596308
25/06/2003 66.00p 66.00p 66.00p 66.00p 1084983
24/06/2003 66.00p 66.00p 66.00p 66.00p 92588
23/06/2003 66.00p 66.00p 66.00p 66.00p 120657
20/06/2003 63.50p 63.50p 63.50p 63.50p 15997
19/06/2003 63.50p 63.50p 63.50p 63.50p 25000
18/06/2003 63.50p 63.50p 63.50p 63.50p 0
17/06/2003 63.50p 63.50p 63.50p 63.50p 0
16/06/2003 63.50p 63.50p 63.50p 63.50p 91477
13/06/2003 63.50p 63.50p 63.50p 63.50p 0
12/06/2003 63.50p 63.50p 63.50p 63.50p 22000
11/06/2003 63.50p 63.50p 63.50p 63.50p 1473
10/06/2003 63.50p 63.50p 63.50p 63.50p 110000
09/06/2003 63.50p 63.50p 63.50p 63.50p 14800
06/06/2003 65.00p 65.00p 65.00p 65.00p 6000
05/06/2003 65.00p 65.00p 63.50p 65.00p 11584
04/06/2003 65.00p 65.00p 65.00p 65.00p 48849
03/06/2003 63.50p 65.00p 63.50p 65.00p 115000
02/06/2003 62.00p 62.00p 62.00p 62.00p 83444
30/05/2003 62.00p 62.00p 62.00p 62.00p 35116
29/05/2003 62.00p 62.00p 62.00p 62.00p 12600
28/05/2003 62.00p 62.00p 62.00p 62.00p 0
27/05/2003 62.00p 62.00p 62.00p 62.00p 220512
23/05/2003 62.00p 62.00p 62.00p 62.00p 4600
22/05/2003 62.00p 62.00p 62.00p 62.00p 2160
21/05/2003 62.00p 62.00p 62.00p 62.00p 10000
20/05/2003 62.00p 62.00p 62.00p 62.00p 50000
19/05/2003 62.00p 62.00p 62.00p 62.00p 80000
16/05/2003 62.00p 62.00p 62.00p 62.00p 480
15/05/2003 62.00p 62.00p 62.00p 62.00p 0
14/05/2003 62.00p 62.00p 62.00p 62.00p 4116
13/05/2003 62.00p 62.00p 62.00p 62.00p 3748
12/05/2003 64.50p 64.50p 62.00p 62.00p 18329
09/05/2003 67.00p 67.00p 67.00p 67.00p 31000
08/05/2003 67.00p 67.00p 67.00p 67.00p 8560
07/05/2003 67.00p 67.00p 67.00p 67.00p 1388
06/05/2003 67.00p 67.00p 67.00p 67.00p 0
02/05/2003 67.00p 67.00p 67.00p 67.00p 6000
01/05/2003 67.00p 67.00p 67.00p 67.00p 0
30/04/2003 67.00p 67.00p 67.00p 67.00p 0
29/04/2003 67.00p 67.00p 67.00p 67.00p 0
28/04/2003 67.00p 67.00p 67.00p 67.00p 4729
25/04/2003 67.00p 67.00p 67.00p 67.00p 0
24/04/2003 67.00p 67.00p 67.00p 67.00p 0
23/04/2003 67.00p 67.00p 67.00p 67.00p 20821
22/04/2003 67.00p 67.00p 67.00p 67.00p 65820
17/04/2003 67.00p 67.00p 67.00p 67.00p 0
16/04/2003 67.00p 67.00p 67.00p 67.00p 24000
15/04/2003 67.00p 67.00p 67.00p 67.00p 11500
14/04/2003 67.00p 67.00p 67.00p 67.00p 6128
11/04/2003 67.00p 67.00p 67.00p 67.00p 0
10/04/2003 63.50p 67.00p 63.50p 67.00p 148999
09/04/2003 62.00p 62.00p 62.00p 62.00p 0
08/04/2003 62.00p 62.00p 62.00p 62.00p 0
07/04/2003 62.00p 62.00p 62.00p 62.00p 5350
04/04/2003 62.00p 62.00p 62.00p 62.00p 2700
03/04/2003 62.00p 62.00p 62.00p 62.00p 1049
02/04/2003 72.00p 72.00p 62.00p 62.00p 122045
01/04/2003 73.50p 73.50p 73.50p 73.50p 0
31/03/2003 77.00p 77.00p 75.00p 75.00p 5774
28/03/2003 79.00p 79.00p 78.00p 79.00p 2500
27/03/2003 79.00p 79.00p 79.00p 79.00p 4600
26/03/2003 79.00p 79.00p 79.00p 79.00p 141379
25/03/2003 79.00p 79.00p 79.00p 79.00p 151300
24/03/2003 79.00p 79.00p 79.00p 79.00p 274991
21/03/2003 80.00p 80.00p 79.00p 79.00p 10800
20/03/2003 79.00p 79.00p 79.00p 79.00p 7823
19/03/2003 79.00p 79.00p 79.00p 79.00p 190218
18/03/2003 79.50p 80.00p 79.00p 79.00p 16540
17/03/2003 76.50p 79.00p 76.50p 79.00p 11174
14/03/2003 71.00p 75.00p 71.00p 75.00p 13500
13/03/2003 69.00p 69.00p 69.00p 69.00p 2500
12/03/2003 69.00p 69.00p 69.00p 69.00p 6000
11/03/2003 70.00p 70.00p 70.00p 70.00p 0
10/03/2003 70.00p 70.00p 70.00p 70.00p 558000
07/03/2003 70.00p 70.00p 70.00p 70.00p 0
06/03/2003 70.00p 70.00p 70.00p 70.00p 0
05/03/2003 70.00p 70.00p 70.00p 70.00p 4729
04/03/2003 70.00p 70.00p 70.00p 70.00p 0
03/03/2003 70.00p 70.00p 70.00p 70.00p 10097
28/02/2003 70.00p 70.00p 70.00p 70.00p 11000
27/02/2003 70.00p 70.00p 70.00p 70.00p 500
26/02/2003 70.00p 70.00p 70.00p 70.00p 25000
25/02/2003 70.00p 70.00p 70.00p 70.00p 0
24/02/2003 70.00p 70.00p 70.00p 70.00p 3000
21/02/2003 70.00p 70.00p 70.00p 70.00p 0
20/02/2003 70.00p 70.00p 70.00p 70.00p 653
19/02/2003 66.50p 70.00p 66.50p 70.00p 24396
18/02/2003 65.00p 65.00p 65.00p 65.00p 0
17/02/2003 65.00p 65.00p 65.00p 65.00p 0
14/02/2003 65.00p 65.00p 65.00p 65.00p 11428
13/02/2003 65.00p 65.00p 65.00p 65.00p 975000
12/02/2003 65.00p 65.00p 65.00p 65.00p 550000
11/02/2003 65.00p 65.00p 65.00p 65.00p 0
10/02/2003 65.00p 65.00p 65.00p 65.00p 3000
07/02/2003 65.00p 65.00p 65.00p 65.00p 0
06/02/2003 65.00p 65.00p 65.00p 65.00p 0
05/02/2003 65.00p 65.00p 65.00p 65.00p 0
04/02/2003 65.00p 65.00p 65.00p 65.00p 18161
03/02/2003 65.00p 65.00p 65.00p 65.00p 0
31/01/2003 64.50p 65.00p 64.50p 65.00p 11500
30/01/2003 62.50p 62.50p 62.50p 62.50p 0
29/01/2003 62.50p 62.50p 62.50p 62.50p 85
28/01/2003 62.50p 62.50p 62.50p 62.50p 14417
27/01/2003 62.50p 62.50p 62.50p 62.50p 500
24/01/2003 64.00p 64.00p 64.00p 64.00p 3436
23/01/2003 64.00p 64.00p 64.00p 64.00p 0
22/01/2003 65.50p 65.50p 64.00p 64.00p 104646
21/01/2003 66.50p 66.50p 66.50p 66.50p 3120
20/01/2003 66.50p 66.50p 66.50p 66.50p 0
17/01/2003 69.00p 69.00p 66.50p 66.50p 4042
16/01/2003 70.00p 70.00p 70.00p 70.00p 100000
15/01/2003 65.00p 70.00p 65.00p 70.00p 20580
14/01/2003 63.00p 63.00p 63.00p 63.00p 65000
13/01/2003 63.00p 63.00p 63.00p 63.00p 15873
10/01/2003 63.00p 63.00p 63.00p 63.00p 61498
09/01/2003 63.00p 63.00p 63.00p 63.00p 0
08/01/2003 63.00p 63.00p 63.00p 63.00p 1452
07/01/2003 61.50p 63.00p 61.50p 63.00p 10000
06/01/2003 59.00p 59.00p 59.00p 59.00p 0
03/01/2003 59.00p 59.00p 59.00p 59.00p 7200
02/01/2003 59.00p 59.00p 59.00p 59.00p 1000
31/12/2002 59.00p 59.00p 59.00p 59.00p 0
30/12/2002 58.00p 58.00p 58.00p 58.00p 43179
27/12/2002 58.00p 58.00p 58.00p 58.00p 0
24/12/2002 58.00p 58.00p 58.00p 58.00p 12208
23/12/2002 58.00p 58.00p 56.50p 56.50p 0
20/12/2002 56.50p 58.00p 56.50p 56.50p 811
19/12/2002 56.50p 56.50p 56.50p 56.50p 111257
18/12/2002 58.00p 58.00p 56.50p 56.50p 8120
17/12/2002 56.50p 56.50p 56.50p 56.50p 24000
16/12/2002 54.50p 55.50p 54.50p 55.00p 11000
13/12/2002 54.00p 54.00p 54.00p 54.00p 1500
12/12/2002 54.00p 54.00p 54.00p 54.00p 2000
11/12/2002 55.50p 55.50p 54.00p 54.00p 133173
10/12/2002 56.50p 56.50p 56.50p 56.50p 38867
09/12/2002 57.50p 57.50p 57.50p 57.50p 24423
06/12/2002 57.50p 57.50p 57.50p 57.50p 109196
05/12/2002 59.00p 59.00p 59.00p 59.00p 28100
04/12/2002 59.00p 59.00p 59.00p 59.00p 29403
03/12/2002 60.00p 60.00p 60.00p 60.00p 49084
02/12/2002 49.50p 60.00p 49.50p 60.00p 120475
29/11/2002 46.50p 46.50p 46.50p 46.50p 3000
28/11/2002 46.50p 46.50p 46.50p 46.50p 73592
27/11/2002 46.50p 46.50p 46.50p 46.50p 5167479
26/11/2002 44.50p 45.00p 44.50p 45.00p 1770278
25/11/2002 43.50p 44.00p 43.50p 44.00p 1232518
22/11/2002 37.50p 39.00p 37.50p 39.00p 998150
21/11/2002 36.50p 36.50p 36.50p 36.50p 112537
20/11/2002 35.00p 35.00p 35.00p 35.00p 0
19/11/2002 35.00p 35.00p 35.00p 35.00p 17700
18/11/2002 35.00p 35.00p 35.00p 35.00p 0
15/11/2002 35.00p 35.00p 35.00p 35.00p 10000
14/11/2002 37.50p 37.50p 35.00p 35.00p 14240
13/11/2002 38.50p 38.50p 38.50p 38.50p 0
12/11/2002 38.50p 38.50p 38.50p 38.50p 500
11/11/2002 38.50p 38.50p 38.50p 38.50p 250
08/11/2002 38.50p 38.50p 38.50p 38.50p 12103
07/11/2002 38.50p 38.50p 38.50p 38.50p 6000
06/11/2002 38.50p 38.50p 38.50p 38.50p 0
05/11/2002 38.50p 38.50p 38.50p 38.50p 0
04/11/2002 39.00p 39.00p 38.50p 38.50p 2127
01/11/2002 38.50p 38.50p 38.50p 38.50p 500
31/10/2002 38.50p 38.50p 38.50p 38.50p 800
30/10/2002 38.50p 38.50p 38.50p 38.50p 0
29/10/2002 39.50p 39.50p 39.00p 39.00p 0
28/10/2002 40.00p 40.00p 40.00p 40.00p 61450
25/10/2002 40.00p 40.00p 40.00p 40.00p 2500
24/10/2002 40.00p 40.00p 40.00p 40.00p 0
23/10/2002 40.00p 40.00p 40.00p 40.00p 98227
22/10/2002 40.00p 40.00p 40.00p 40.00p 12500
21/10/2002 40.00p 40.00p 40.00p 40.00p 0
18/10/2002 40.00p 40.00p 40.00p 40.00p 4000
17/10/2002 40.00p 40.00p 40.00p 40.00p 6042
16/10/2002 40.50p 40.50p 40.50p 40.50p 2860
15/10/2002 40.00p 40.00p 40.00p 40.00p 116800
14/10/2002 40.00p 40.00p 40.00p 40.00p 5823
11/10/2002 40.00p 40.00p 40.00p 40.00p 339691
10/10/2002 40.00p 40.00p 40.00p 40.00p 0
09/10/2002 45.00p 45.00p 42.50p 42.50p 23000
08/10/2002 46.50p 46.50p 46.50p 46.50p 0
07/10/2002 46.50p 46.50p 46.50p 46.50p 0
04/10/2002 47.00p 47.00p 46.50p 46.50p 26756
03/10/2002 51.50p 51.50p 49.00p 49.00p 10000
02/10/2002 54.00p 54.00p 54.00p 54.00p 0
01/10/2002 54.00p 54.00p 54.00p 54.00p 0
30/09/2002 54.00p 54.00p 54.00p 54.00p 0
27/09/2002 54.00p 54.00p 54.00p 54.00p 0
26/09/2002 54.00p 54.00p 54.00p 54.00p 0

*Close Price adjusted for both dividends and splits