Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/12/2001 117.00p 117.00p 117.00p 117.00p 340000
14/12/2001 117.00p 117.00p 117.00p 117.00p 133918
13/12/2001 117.00p 117.00p 117.00p 117.00p 200202
12/12/2001 116.00p 116.00p 116.00p 116.00p 381671
11/12/2001 111.00p 111.00p 111.00p 111.00p 180371
10/12/2001 108.50p 108.50p 108.50p 108.50p 1000
07/12/2001 108.50p 108.50p 108.50p 108.50p 882000
06/12/2001 106.00p 106.00p 106.00p 106.00p 2407884
05/12/2001 101.00p 101.00p 101.00p 101.00p 10000
04/12/2001 101.00p 101.00p 101.00p 101.00p 346626
03/12/2001 100.00p 100.00p 100.00p 100.00p 12385
30/11/2001 100.00p 100.00p 100.00p 100.00p 14200
29/11/2001 102.00p 102.00p 102.00p 102.00p 12000
28/11/2001 103.50p 103.50p 103.50p 103.50p 13000
27/11/2001 105.00p 105.00p 105.00p 105.00p 78989
26/11/2001 105.00p 105.00p 105.00p 105.00p 1019283
23/11/2001 116.00p 116.00p 116.00p 116.00p 7000
22/11/2001 116.00p 116.00p 116.00p 116.00p 0
21/11/2001 116.00p 116.00p 116.00p 116.00p 5000
20/11/2001 116.00p 116.00p 116.00p 116.00p 645589
19/11/2001 115.00p 115.00p 115.00p 115.00p 39945
16/11/2001 106.50p 106.50p 106.50p 106.50p 28300
15/11/2001 101.00p 101.00p 101.00p 101.00p 43000
14/11/2001 92.00p 92.00p 92.00p 92.00p 140000
13/11/2001 90.00p 90.00p 90.00p 90.00p 0
12/11/2001 90.00p 90.00p 90.00p 90.00p 0
09/11/2001 90.00p 90.00p 90.00p 90.00p 1200
08/11/2001 90.00p 90.00p 90.00p 90.00p 600000
07/11/2001 90.00p 90.00p 90.00p 90.00p 5000
06/11/2001 90.00p 90.00p 90.00p 90.00p 905400
05/11/2001 90.00p 90.00p 90.00p 90.00p 0
02/11/2001 90.00p 90.00p 90.00p 90.00p 0
01/11/2001 90.00p 90.00p 90.00p 90.00p 0
31/10/2001 90.00p 90.00p 90.00p 90.00p 25000
30/10/2001 90.00p 90.00p 90.00p 90.00p 1752075
29/10/2001 90.00p 90.00p 90.00p 90.00p 11021
26/10/2001 90.00p 90.00p 90.00p 90.00p 8000
25/10/2001 90.00p 90.00p 90.00p 90.00p 196
24/10/2001 90.00p 90.00p 90.00p 90.00p 0
23/10/2001 91.00p 91.00p 91.00p 91.00p 5200
22/10/2001 91.00p 91.00p 91.00p 91.00p 0
19/10/2001 91.00p 91.00p 91.00p 91.00p 0
18/10/2001 91.00p 91.00p 91.00p 91.00p 500
17/10/2001 91.00p 91.00p 91.00p 91.00p 2327
16/10/2001 93.50p 93.50p 93.50p 93.50p 2000
15/10/2001 93.50p 93.50p 93.50p 93.50p 54808
12/10/2001 85.00p 85.00p 85.00p 85.00p 1048787
11/10/2001 84.00p 84.00p 84.00p 84.00p 1020700
10/10/2001 84.00p 84.00p 84.00p 84.00p 1000
09/10/2001 84.00p 84.00p 84.00p 84.00p 1003062
08/10/2001 84.00p 84.00p 84.00p 84.00p 0
05/10/2001 84.00p 84.00p 84.00p 84.00p 380000
04/10/2001 84.00p 84.00p 84.00p 84.00p 512300
03/10/2001 83.50p 83.50p 83.50p 83.50p 0
02/10/2001 85.00p 85.00p 85.00p 85.00p 5550
01/10/2001 90.00p 90.00p 90.00p 90.00p 900
28/09/2001 90.50p 90.50p 90.50p 90.50p 29000
27/09/2001 90.50p 90.50p 90.50p 90.50p 0
26/09/2001 91.50p 91.50p 91.50p 91.50p 10447
25/09/2001 91.50p 91.50p 91.50p 91.50p 6000
24/09/2001 90.00p 90.00p 90.00p 90.00p 2500
21/09/2001 90.00p 90.00p 90.00p 90.00p 150000
20/09/2001 93.00p 93.00p 93.00p 93.00p 7415
19/09/2001 95.00p 95.00p 95.00p 95.00p 1100498
18/09/2001 95.00p 95.00p 95.00p 95.00p 759729
17/09/2001 102.50p 102.50p 102.50p 102.50p 4000
14/09/2001 102.50p 102.50p 102.50p 102.50p 2607481
13/09/2001 102.50p 102.50p 102.50p 102.50p 1004
12/09/2001 102.50p 102.50p 102.50p 102.50p 55
11/09/2001 109.50p 109.50p 109.50p 109.50p 11800
10/09/2001 107.50p 107.50p 107.50p 107.50p 2415
07/09/2001 108.50p 108.50p 108.50p 108.50p 6000
06/09/2001 109.00p 109.00p 109.00p 109.00p 0
05/09/2001 110.00p 110.00p 110.00p 110.00p 376356
04/09/2001 109.00p 109.00p 109.00p 109.00p 11003
03/09/2001 102.50p 102.50p 102.50p 102.50p 2000
31/08/2001 102.50p 102.50p 102.50p 102.50p 1137
30/08/2001 102.50p 102.50p 102.50p 102.50p 300
29/08/2001 102.50p 102.50p 102.50p 102.50p 1946000
28/08/2001 103.50p 103.50p 103.50p 103.50p 5898
27/08/2001 103.50p 103.50p 103.50p 103.50p 0
24/08/2001 103.50p 103.50p 103.50p 103.50p 15200
23/08/2001 95.00p 95.00p 95.00p 95.00p 1759522
22/08/2001 101.50p 101.50p 101.50p 101.50p 15760
21/08/2001 98.50p 98.50p 98.50p 98.50p 0
20/08/2001 98.50p 98.50p 98.50p 98.50p 189344
17/08/2001 98.50p 98.50p 98.50p 98.50p 18061
16/08/2001 97.00p 97.00p 97.00p 97.00p 1000
15/08/2001 97.00p 97.00p 97.00p 97.00p 0
14/08/2001 97.00p 97.00p 97.00p 97.00p 2844
13/08/2001 96.00p 96.00p 96.00p 96.00p 1376393
10/08/2001 93.50p 93.50p 93.50p 93.50p 6042
09/08/2001 93.50p 93.50p 93.50p 93.50p 8011
08/08/2001 93.00p 93.00p 93.00p 93.00p 0
07/08/2001 91.00p 91.00p 91.00p 91.00p 51482
06/08/2001 91.00p 91.00p 91.00p 91.00p 159608
03/08/2001 91.00p 91.00p 91.00p 91.00p 537
02/08/2001 91.00p 91.00p 91.00p 91.00p 13500
01/08/2001 90.00p 90.00p 90.00p 90.00p 283000
31/07/2001 90.00p 90.00p 90.00p 90.00p 788949
30/07/2001 93.50p 93.50p 93.50p 93.50p 16160
27/07/2001 95.00p 95.00p 95.00p 95.00p 0
26/07/2001 95.00p 95.00p 95.00p 95.00p 2000
25/07/2001 95.00p 95.00p 95.00p 95.00p 0
24/07/2001 95.00p 95.00p 95.00p 95.00p 4500
23/07/2001 95.00p 95.00p 95.00p 95.00p 431018
20/07/2001 96.00p 96.00p 96.00p 96.00p 25000
19/07/2001 96.00p 96.00p 96.00p 96.00p 17300
18/07/2001 97.50p 97.50p 97.50p 97.50p 4800
17/07/2001 97.50p 97.50p 97.50p 97.50p 50830
16/07/2001 97.50p 97.50p 97.50p 97.50p 20845
13/07/2001 96.50p 96.50p 96.50p 96.50p 2360
12/07/2001 96.50p 96.50p 96.50p 96.50p 21465
11/07/2001 96.50p 96.50p 96.50p 96.50p 5000
10/07/2001 96.50p 96.50p 96.50p 96.50p 9927
09/07/2001 96.50p 96.50p 96.50p 96.50p 14339
06/07/2001 96.50p 96.50p 96.50p 96.50p 1117
05/07/2001 96.50p 96.50p 96.50p 96.50p 16119
04/07/2001 98.50p 98.50p 98.50p 98.50p 1381728
03/07/2001 98.50p 98.50p 98.50p 98.50p 53245
02/07/2001 98.50p 98.50p 98.50p 98.50p 134474
29/06/2001 96.00p 96.00p 96.00p 96.00p 5936
28/06/2001 96.00p 96.00p 96.00p 96.00p 634951
27/06/2001 97.50p 97.50p 97.50p 97.50p 211912
26/06/2001 94.00p 94.00p 94.00p 94.00p 651937
25/06/2001 96.50p 96.50p 96.50p 96.50p 59943
22/06/2001 91.00p 91.00p 91.00p 91.00p 636786
21/06/2001 87.50p 87.50p 87.50p 87.50p 3514987
20/06/2001 86.50p 86.50p 86.50p 86.50p 2789107
19/06/2001 92.50p 92.50p 92.50p 92.50p 719833
18/06/2001 110.00p 110.00p 110.00p 110.00p 69097
15/06/2001 158.50p 158.50p 158.50p 158.50p 16975
14/06/2001 166.00p 166.00p 166.00p 166.00p 20600
13/06/2001 166.00p 166.00p 166.00p 166.00p 7157
12/06/2001 166.00p 166.00p 166.00p 166.00p 142332
11/06/2001 157.50p 157.50p 157.50p 157.50p 21270
08/06/2001 154.00p 154.00p 154.00p 154.00p 256936
07/06/2001 154.00p 154.00p 154.00p 154.00p 1494734
06/06/2001 154.00p 154.00p 154.00p 154.00p 3098
05/06/2001 154.00p 154.00p 154.00p 154.00p 5200
04/06/2001 154.00p 154.00p 154.00p 154.00p 0
01/06/2001 154.00p 154.00p 154.00p 154.00p 0
31/05/2001 154.00p 154.00p 154.00p 154.00p 4756
30/05/2001 156.00p 156.00p 156.00p 156.00p 3000
29/05/2001 156.00p 156.00p 156.00p 156.00p 17218
25/05/2001 160.00p 160.00p 160.00p 160.00p 2790
24/05/2001 160.00p 160.00p 160.00p 160.00p 24099
23/05/2001 161.00p 161.00p 161.00p 161.00p 6085
22/05/2001 161.00p 161.00p 161.00p 161.00p 2823513
21/05/2001 161.00p 161.00p 161.00p 161.00p 423020
18/05/2001 161.00p 161.00p 161.00p 161.00p 202000
17/05/2001 161.00p 161.00p 161.00p 161.00p 0
16/05/2001 161.00p 161.00p 161.00p 161.00p 0
15/05/2001 161.00p 161.00p 161.00p 161.00p 302
14/05/2001 161.00p 161.00p 161.00p 161.00p 618
11/05/2001 161.00p 161.00p 161.00p 161.00p 0
10/05/2001 161.00p 161.00p 161.00p 161.00p 12500
09/05/2001 161.50p 161.50p 161.50p 161.50p 0
08/05/2001 161.50p 161.50p 161.50p 161.50p 0
04/05/2001 161.50p 161.50p 161.50p 161.50p 240000
03/05/2001 161.50p 161.50p 161.50p 161.50p 200000
02/05/2001 161.50p 161.50p 161.50p 161.50p 5275
01/05/2001 163.00p 163.00p 163.00p 163.00p 5000
30/04/2001 161.50p 161.50p 161.50p 161.50p 26000
27/04/2001 161.50p 161.50p 161.50p 161.50p 200
26/04/2001 161.50p 161.50p 161.50p 161.50p 4000
25/04/2001 161.50p 161.50p 161.50p 161.50p 590
24/04/2001 161.50p 161.50p 161.50p 161.50p 7700
23/04/2001 161.50p 161.50p 161.50p 161.50p 1345431
20/04/2001 161.50p 161.50p 161.50p 161.50p 8750
19/04/2001 161.50p 161.50p 161.50p 161.50p 6500
18/04/2001 161.50p 161.50p 161.50p 161.50p 77974
17/04/2001 161.50p 161.50p 161.50p 161.50p 8700
12/04/2001 164.00p 164.00p 164.00p 164.00p 18153
11/04/2001 165.00p 165.00p 165.00p 165.00p 404540
10/04/2001 165.00p 165.00p 165.00p 165.00p 12166
09/04/2001 165.00p 165.00p 165.00p 165.00p 5937
06/04/2001 165.00p 165.00p 165.00p 165.00p 9837
05/04/2001 165.00p 165.00p 165.00p 165.00p 8213
04/04/2001 165.00p 165.00p 165.00p 165.00p 1908
03/04/2001 166.00p 166.00p 166.00p 166.00p 8518
02/04/2001 166.00p 166.00p 166.00p 166.00p 7220
30/03/2001 166.00p 166.00p 166.00p 166.00p 19468
29/03/2001 166.00p 166.00p 166.00p 166.00p 7167
28/03/2001 166.00p 166.00p 166.00p 166.00p 7800
27/03/2001 166.00p 166.00p 166.00p 166.00p 209743
26/03/2001 166.00p 166.00p 166.00p 166.00p 4147
23/03/2001 166.00p 166.00p 166.00p 166.00p 14229
22/03/2001 165.00p 165.00p 165.00p 165.00p 25353
21/03/2001 167.50p 167.50p 167.50p 167.50p 31377
20/03/2001 176.00p 176.00p 176.00p 176.00p 55100
19/03/2001 176.00p 176.00p 176.00p 176.00p 5607
16/03/2001 176.00p 176.00p 176.00p 176.00p 152818
15/03/2001 173.50p 173.50p 173.50p 173.50p 20774
14/03/2001 170.00p 170.00p 170.00p 170.00p 171231
13/03/2001 167.50p 167.50p 167.50p 167.50p 209000
12/03/2001 181.50p 181.50p 181.50p 181.50p 16216
09/03/2001 192.50p 192.50p 192.50p 192.50p 0
08/03/2001 193.50p 193.50p 193.50p 193.50p 1370000
07/03/2001 193.50p 193.50p 193.50p 193.50p 10280

*Close Price adjusted for both dividends and splits