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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Trifast (TRI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 1500 |
| 16/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 6300 |
| 15/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 30234 |
| 12/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 500 |
| 11/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 2728 |
| 10/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/05/2000 | 264.37p | 264.37p | 264.37p | 264.37p | 24000 |
| 08/05/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 05/05/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 101471 |
| 04/05/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 1000 |
| 03/05/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 36504 |
| 02/05/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 52245 |
| 28/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 27/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 1310 |
| 26/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 25/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 36810 |
| 20/04/2000 | 260.63p | 260.63p | 260.63p | 260.63p | 0 |
| 19/04/2000 | 260.63p | 260.63p | 260.63p | 260.63p | 13043 |
| 18/04/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 0 |
| 17/04/2000 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 14/04/2000 | 279.38p | 279.38p | 279.38p | 279.38p | 0 |
| 13/04/2000 | 279.38p | 279.38p | 279.38p | 279.38p | 0 |
| 12/04/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 11/04/2000 | 285.63p | 285.63p | 285.63p | 285.63p | 0 |
| 10/04/2000 | 285.63p | 285.63p | 285.63p | 285.63p | 0 |
| 07/04/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 06/04/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/04/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/04/2000 | 288.75p | 288.75p | 288.75p | 288.75p | 0 |
| 03/04/2000 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 30/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 29/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 28/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 27/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 24/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 23/03/2000 | 292.50p | 292.50p | 292.50p | 292.50p | 40000 |
| 22/03/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 4600 |
| 21/03/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 1662 |
| 20/03/2000 | 256.25p | 256.25p | 256.25p | 256.25p | 500 |
| 17/03/2000 | 244.37p | 244.37p | 244.37p | 244.37p | 0 |
| 16/03/2000 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 15/03/2000 | 238.75p | 238.75p | 238.75p | 238.75p | 0 |
| 14/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 13/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 10/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 09/03/2000 | 233.12p | 233.12p | 233.12p | 233.12p | 0 |
| 08/03/2000 | 233.12p | 233.12p | 233.12p | 233.12p | 0 |
| 07/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/03/2000 | 231.25p | 231.25p | 231.25p | 231.25p | 50000 |
| 02/03/2000 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 01/03/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 29/02/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 28/02/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 25/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 15/02/2000 | 208.75p | 208.75p | 208.75p | 208.75p | 50000 |
| 14/02/2000 | 213.75p | 213.75p | 213.75p | 213.75p | 0 |
| 11/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 22900 |
| 08/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 07/02/2000 | 228.13p | 228.13p | 228.13p | 228.13p | 0 |
| 04/02/2000 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/02/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 02/02/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 01/02/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 31/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 28/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 27/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 26/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 25/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 24/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 21/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 20/01/2000 | 235.63p | 235.63p | 235.63p | 235.63p | 0 |
| 19/01/2000 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 18/01/2000 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/01/2000 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/01/2000 | 246.88p | 246.88p | 246.88p | 246.88p | 0 |
| 13/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 12/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 11/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 10/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 25000 |
| 07/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 35000 |
| 06/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 05/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 04/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 30/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 29/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 24/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 23/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 22/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 21/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 20/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 17/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 16/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 5000 |
| 15/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 14/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 13/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 10/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 09/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 08/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 07/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 25000 |
| 06/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 03/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 10000 |
| 02/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 0 |
| 01/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 30/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 29/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 26/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 25/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 24/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 23/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 20000 |
| 22/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/11/1999 | 238.75p | 238.75p | 238.75p | 238.75p | 93000 |
| 18/11/1999 | 238.12p | 238.12p | 238.12p | 238.12p | 0 |
| 17/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 70000 |
| 16/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 50000 |
| 15/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 12/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20500 |
| 10/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20400 |
| 09/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 05/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/11/1999 | 235.63p | 235.63p | 235.63p | 235.63p | 0 |
| 02/11/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 01/11/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 29/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 27/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 25/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 32500 |
| 22/10/1999 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 21/10/1999 | 234.38p | 234.38p | 234.38p | 234.38p | 2770 |
| 20/10/1999 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 19/10/1999 | 236.88p | 236.88p | 236.88p | 236.88p | 0 |
| 18/10/1999 | 236.88p | 236.88p | 236.88p | 236.88p | 0 |
| 15/10/1999 | 239.37p | 239.37p | 239.37p | 239.37p | 0 |
| 14/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 13/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 12/10/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 11/10/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 08/10/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 07/10/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 500 |
| 06/10/1999 | 246.25p | 246.25p | 246.25p | 246.25p | 500 |
| 05/10/1999 | 253.13p | 253.13p | 253.13p | 253.13p | 0 |
| 04/10/1999 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 01/10/1999 | 257.50p | 257.50p | 257.50p | 257.50p | 0 |
| 30/09/1999 | 258.12p | 258.12p | 258.12p | 258.12p | 500 |
| 29/09/1999 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 28/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 27/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 24/09/1999 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 23/09/1999 | 263.12p | 263.12p | 263.12p | 263.12p | 0 |
| 22/09/1999 | 263.12p | 263.12p | 263.12p | 263.12p | 2500 |
| 21/09/1999 | 264.37p | 264.37p | 264.37p | 264.37p | 0 |
| 20/09/1999 | 264.37p | 264.37p | 264.37p | 264.37p | 0 |
| 17/09/1999 | 265.00p | 265.00p | 265.00p | 265.00p | 2500 |
| 16/09/1999 | 268.13p | 268.13p | 268.13p | 268.13p | 55000 |
| 15/09/1999 | 268.75p | 268.75p | 268.75p | 268.75p | 0 |
| 14/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 13/09/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 10/09/1999 | 270.62p | 270.62p | 270.62p | 270.62p | 11207 |
| 09/09/1999 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 08/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 07/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 06/09/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 5000 |
| 03/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 02/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 15302 |
| 01/09/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 31/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 27/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 74500 |
| 26/08/1999 | 266.25p | 266.25p | 266.25p | 266.25p | 0 |
| 25/08/1999 | 269.37p | 269.37p | 269.37p | 269.37p | 0 |
| 24/08/1999 | 253.75p | 253.75p | 253.75p | 253.75p | 0 |
| 23/08/1999 | 253.75p | 253.75p | 253.75p | 253.75p | 0 |
| 20/08/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 19/08/1999 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 18/08/1999 | 249.38p | 249.38p | 249.38p | 249.38p | 0 |
| 17/08/1999 | 246.88p | 246.88p | 246.88p | 246.88p | 0 |
| 16/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 30000 |
| 13/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
| 12/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
| 11/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 0 |
| 10/08/1999 | 245.62p | 245.62p | 245.62p | 245.62p | 6000 |
| 09/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 06/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 05/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 54300 |
| 04/08/1999 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 03/08/1999 | 241.25p | 241.25p | 241.25p | 241.25p | 0 |
| 02/08/1999 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
*Close Price adjusted for both dividends and splits