Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/09/2002 54.00p 54.00p 54.00p 54.00p 1100
24/09/2002 54.00p 54.00p 54.00p 54.00p 0
23/09/2002 54.00p 54.00p 54.00p 54.00p 0
20/09/2002 54.00p 54.00p 54.00p 54.00p 0
19/09/2002 55.00p 55.00p 55.00p 55.00p 1213
18/09/2002 55.50p 55.50p 55.00p 55.00p 16050
17/09/2002 56.00p 56.00p 56.00p 56.00p 24120
16/09/2002 56.00p 56.00p 56.00p 56.00p 6000
13/09/2002 56.00p 56.00p 56.00p 56.00p 0
12/09/2002 56.00p 56.00p 56.00p 56.00p 0
11/09/2002 56.00p 56.00p 56.00p 56.00p 10000
10/09/2002 56.00p 56.00p 56.00p 56.00p 2400
09/09/2002 56.00p 56.00p 56.00p 56.00p 0
06/09/2002 54.50p 56.00p 54.50p 56.00p 46500
05/09/2002 53.50p 53.50p 53.50p 53.50p 152
04/09/2002 53.50p 53.50p 53.50p 53.50p 6850
03/09/2002 53.50p 53.50p 53.50p 53.50p 0
02/09/2002 53.50p 53.50p 53.50p 53.50p 0
30/08/2002 53.50p 53.50p 53.50p 53.50p 0
29/08/2002 53.50p 53.50p 53.50p 53.50p 6000
28/08/2002 53.50p 53.50p 53.50p 53.50p 0
27/08/2002 53.50p 53.50p 53.50p 53.50p 0
23/08/2002 55.00p 55.00p 53.50p 53.50p 43700
22/08/2002 56.50p 56.50p 56.50p 56.50p 0
21/08/2002 56.50p 56.50p 56.50p 56.50p 23500
20/08/2002 56.50p 56.50p 56.50p 56.50p 250
19/08/2002 56.50p 56.50p 56.50p 56.50p 5200
16/08/2002 56.50p 56.50p 56.50p 56.50p 0
15/08/2002 56.50p 56.50p 56.50p 56.50p 10200
14/08/2002 56.50p 56.50p 56.50p 56.50p 0
13/08/2002 56.50p 56.50p 56.50p 56.50p 0
12/08/2002 56.50p 56.50p 56.00p 56.50p 0
09/08/2002 56.50p 56.50p 56.50p 56.50p 0
08/08/2002 56.50p 56.50p 56.50p 56.50p 2000
07/08/2002 56.50p 56.50p 56.50p 56.50p 8000
06/08/2002 56.50p 56.50p 56.50p 56.50p 0
05/08/2002 56.50p 56.50p 56.50p 56.50p 1408
02/08/2002 56.50p 56.50p 56.50p 56.50p 112000
01/08/2002 56.50p 56.50p 56.50p 56.50p 2000
31/07/2002 56.50p 56.50p 56.50p 56.50p 2176
30/07/2002 56.50p 56.50p 56.50p 56.50p 500
29/07/2002 56.00p 56.00p 56.00p 56.00p 0
26/07/2002 56.50p 56.50p 56.50p 56.50p 0
25/07/2002 56.50p 56.50p 56.50p 56.50p 23720
24/07/2002 56.00p 56.00p 56.00p 56.00p 2023052
23/07/2002 56.50p 56.50p 56.00p 56.50p 0
22/07/2002 56.50p 56.50p 56.50p 56.50p 445352
19/07/2002 58.00p 58.00p 58.00p 58.00p 6000
18/07/2002 58.00p 58.00p 58.00p 58.00p 13800
17/07/2002 58.50p 58.50p 58.00p 58.00p 4000
16/07/2002 65.50p 65.50p 59.00p 59.00p 10000
15/07/2002 66.00p 66.00p 66.00p 66.00p 218396
12/07/2002 66.00p 66.00p 66.00p 66.00p 21486
11/07/2002 66.00p 66.00p 66.00p 66.00p 7000
10/07/2002 66.00p 67.00p 66.00p 66.00p 18350
09/07/2002 66.00p 66.50p 65.00p 66.00p 0
08/07/2002 65.00p 65.00p 65.00p 65.00p 582400
05/07/2002 65.50p 65.50p 65.00p 65.00p 600000
04/07/2002 65.50p 65.50p 65.50p 65.50p 0
03/07/2002 65.50p 65.50p 65.50p 65.50p 0
02/07/2002 66.00p 66.50p 66.00p 66.00p 127000
01/07/2002 66.50p 66.50p 66.00p 66.00p 15531
28/06/2002 67.50p 67.50p 66.50p 66.50p 28040
27/06/2002 67.50p 67.50p 66.50p 66.50p 18800
26/06/2002 66.50p 66.50p 66.50p 66.50p 533
25/06/2002 67.50p 67.50p 67.50p 67.50p 14417
24/06/2002 63.50p 67.50p 63.50p 67.50p 73228
21/06/2002 64.50p 66.00p 64.50p 64.50p 33500
20/06/2002 65.00p 65.00p 65.00p 65.00p 25700
19/06/2002 71.50p 71.50p 71.50p 71.50p 3495
18/06/2002 72.50p 72.50p 72.50p 72.50p 0
17/06/2002 72.50p 72.50p 72.50p 72.50p 32758
14/06/2002 72.50p 72.50p 72.50p 72.50p 21200
13/06/2002 72.50p 72.50p 72.50p 72.50p 10854
12/06/2002 74.00p 74.00p 74.00p 74.00p 0
11/06/2002 74.00p 74.00p 74.00p 74.00p 11300
10/06/2002 74.00p 74.00p 74.00p 74.00p 0
07/06/2002 74.00p 74.00p 74.00p 74.00p 99152
06/06/2002 74.00p 74.00p 74.00p 74.00p 0
05/06/2002 74.00p 74.00p 74.00p 74.00p 0
04/06/2002 74.00p 74.00p 74.00p 74.00p 0
03/06/2002 74.00p 74.00p 74.00p 74.00p 0
31/05/2002 74.00p 74.00p 74.00p 74.00p 944
30/05/2002 74.00p 74.00p 74.00p 74.00p 4000
29/05/2002 74.00p 74.00p 74.00p 74.00p 0
28/05/2002 74.00p 74.00p 74.00p 74.00p 13500
27/05/2002 74.00p 74.00p 74.00p 74.00p 0
24/05/2002 74.00p 74.00p 74.00p 74.00p 2597
23/05/2002 74.00p 74.00p 74.00p 74.00p 7000
22/05/2002 74.00p 74.00p 74.00p 74.00p 0
21/05/2002 74.00p 74.00p 74.00p 74.00p 7600
20/05/2002 74.00p 74.00p 74.00p 74.00p 12000
17/05/2002 74.00p 74.00p 74.00p 74.00p 25000
16/05/2002 74.00p 74.00p 74.00p 74.00p 0
15/05/2002 74.00p 74.00p 74.00p 74.00p 13930
14/05/2002 74.00p 74.00p 74.00p 74.00p 3533
13/05/2002 74.00p 74.00p 74.00p 74.00p 34900
10/05/2002 74.00p 74.00p 74.00p 74.00p 1400
09/05/2002 74.00p 74.00p 74.00p 74.00p 2000
08/05/2002 74.00p 74.00p 74.00p 74.00p 956
07/05/2002 74.00p 74.00p 74.00p 74.00p 4000
03/05/2002 74.00p 74.00p 74.00p 74.00p 4000
02/05/2002 74.00p 74.00p 74.00p 74.00p 13150
01/05/2002 74.00p 74.00p 74.00p 74.00p 0
30/04/2002 74.00p 74.00p 74.00p 74.00p 457757
29/04/2002 77.50p 77.50p 77.50p 77.50p 0
26/04/2002 77.50p 77.50p 77.50p 77.50p 17139
25/04/2002 80.00p 80.00p 80.00p 80.00p 0
24/04/2002 80.00p 80.00p 80.00p 80.00p 0
23/04/2002 79.50p 79.50p 79.50p 79.50p 0
22/04/2002 79.50p 79.50p 79.50p 79.50p 725000
19/04/2002 79.50p 79.50p 79.50p 79.50p 175000
18/04/2002 79.50p 79.50p 79.50p 79.50p 0
17/04/2002 79.50p 79.50p 79.50p 79.50p 533434
16/04/2002 79.50p 79.50p 79.50p 79.50p 47489
15/04/2002 81.00p 81.00p 81.00p 81.00p 0
12/04/2002 81.00p 81.00p 81.00p 81.00p 2000
11/04/2002 81.50p 81.50p 81.50p 81.50p 359910
10/04/2002 82.50p 82.50p 82.50p 82.50p 0
09/04/2002 82.50p 82.50p 82.50p 82.50p 1500
08/04/2002 82.50p 82.50p 82.50p 82.50p 795648
05/04/2002 80.50p 80.50p 80.50p 80.50p 3974
04/04/2002 79.00p 79.00p 79.00p 79.00p 997344
03/04/2002 78.00p 78.00p 78.00p 78.00p 169713

*Close Price adjusted for both dividends and splits