Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Trifast (TRI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/10/2003 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/10/2003 | 72.50p | 72.50p | 72.50p | 72.50p | 15474 |
| 24/10/2003 | 72.50p | 72.50p | 72.50p | 72.50p | 3300 |
| 23/10/2003 | 74.00p | 74.00p | 74.00p | 74.00p | 7514 |
| 22/10/2003 | 73.50p | 75.00p | 73.50p | 75.00p | 0 |
| 21/10/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 5000 |
| 20/10/2003 | 76.50p | 76.50p | 75.00p | 75.00p | 23350 |
| 17/10/2003 | 79.00p | 79.00p | 79.00p | 79.00p | 65895 |
| 16/10/2003 | 80.00p | 80.00p | 80.00p | 80.00p | 65500 |
| 15/10/2003 | 80.00p | 80.00p | 80.00p | 80.00p | 44539 |
| 14/10/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 13/10/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 429946 |
| 10/10/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 4000 |
| 09/10/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 08/10/2003 | 79.50p | 79.50p | 79.50p | 79.50p | 11565 |
| 07/10/2003 | 80.00p | 80.00p | 78.50p | 78.50p | 31369 |
| 06/10/2003 | 76.50p | 78.50p | 76.50p | 78.50p | 12482 |
| 03/10/2003 | 75.50p | 75.50p | 75.50p | 75.50p | 5544 |
| 02/10/2003 | 75.50p | 75.50p | 75.50p | 75.50p | 7303 |
| 01/10/2003 | 75.50p | 75.50p | 75.50p | 75.50p | 13833 |
| 30/09/2003 | 78.50p | 78.50p | 77.50p | 77.50p | 0 |
| 29/09/2003 | 80.50p | 80.50p | 79.00p | 79.00p | 15656 |
| 26/09/2003 | 81.00p | 81.00p | 81.00p | 81.00p | 9759 |
| 25/09/2003 | 86.50p | 86.50p | 81.00p | 81.00p | 31823 |
| 24/09/2003 | 90.50p | 90.50p | 87.50p | 87.50p | 54800 |
| 23/09/2003 | 91.50p | 91.50p | 91.50p | 91.50p | 7000 |
| 22/09/2003 | 91.50p | 91.50p | 91.50p | 91.50p | 10500 |
| 19/09/2003 | 92.50p | 92.50p | 92.50p | 92.50p | 23000 |
| 18/09/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 9747 |
| 17/09/2003 | 92.50p | 93.50p | 92.50p | 93.50p | 57500 |
| 16/09/2003 | 90.00p | 91.00p | 90.00p | 91.00p | 44424 |
| 15/09/2003 | 91.50p | 91.50p | 91.50p | 91.50p | 31813 |
| 12/09/2003 | 91.50p | 91.50p | 91.50p | 91.50p | 7633 |
| 11/09/2003 | 92.50p | 92.50p | 91.50p | 91.50p | 9030 |
| 10/09/2003 | 94.50p | 94.50p | 94.50p | 94.50p | 500 |
| 09/09/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 6069 |
| 08/09/2003 | 93.50p | 93.50p | 93.50p | 93.50p | 1000 |
| 05/09/2003 | 94.50p | 94.50p | 94.50p | 94.50p | 27047 |
| 04/09/2003 | 96.50p | 96.50p | 94.50p | 94.50p | 385988 |
| 03/09/2003 | 97.00p | 97.00p | 97.00p | 97.00p | 21732 |
| 02/09/2003 | 90.00p | 98.50p | 90.00p | 97.00p | 108526 |
| 01/09/2003 | 80.00p | 89.50p | 80.00p | 89.50p | 66730 |
| 29/08/2003 | 76.00p | 78.50p | 76.00p | 78.50p | 7205 |
| 28/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 27/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 6988 |
| 26/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 3000 |
| 22/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 21/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 3000 |
| 20/08/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/08/2003 | 75.50p | 75.50p | 75.50p | 75.50p | 297009 |
| 18/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 15100 |
| 15/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 1880 |
| 14/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 26595 |
| 13/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 5145 |
| 12/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 14673 |
| 11/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 24485 |
| 08/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 16500 |
| 07/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 8000 |
| 06/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 8873 |
| 05/08/2003 | 77.00p | 77.00p | 77.00p | 77.00p | 10909 |
| 04/08/2003 | 76.00p | 77.00p | 76.00p | 77.00p | 132696 |
| 01/08/2003 | 74.50p | 74.50p | 74.50p | 74.50p | 5977 |
| 31/07/2003 | 74.50p | 74.50p | 74.50p | 74.50p | 5000 |
| 30/07/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 28055 |
| 29/07/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 4500 |
| 28/07/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 25/07/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 7424 |
| 24/07/2003 | 73.50p | 73.50p | 73.50p | 73.50p | 57603 |
| 23/07/2003 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/07/2003 | 74.50p | 75.00p | 74.50p | 75.00p | 1000 |
| 21/07/2003 | 72.50p | 74.00p | 72.50p | 74.00p | 20627 |
| 18/07/2003 | 71.00p | 71.00p | 71.00p | 71.00p | 5500 |
| 17/07/2003 | 70.00p | 70.00p | 70.00p | 70.00p | 2700 |
| 16/07/2003 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 15/07/2003 | 68.50p | 68.50p | 68.50p | 68.50p | 14000 |
| 14/07/2003 | 67.50p | 67.50p | 67.50p | 67.50p | 304041 |
| 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 |
*Close Price adjusted for both dividends and splits