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 |
|---|---|---|---|---|---|
| 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 |
| 06/03/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 340000 |
| 05/03/2001 | 201.00p | 201.00p | 201.00p | 201.00p | 1650 |
| 02/03/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 416 |
| 01/03/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 0 |
| 28/02/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 730 |
| 27/02/2001 | 201.50p | 201.50p | 201.50p | 201.50p | 300 |
| 26/02/2001 | 205.00p | 205.00p | 205.00p | 205.00p | 1000 |
| 23/02/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 50000 |
| 22/02/2001 | 210.00p | 210.00p | 210.00p | 210.00p | 18520 |
| 21/02/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 15932 |
| 20/02/2001 | 232.50p | 232.50p | 232.50p | 232.50p | 19923 |
| 19/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 9042 |
| 16/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 12484 |
| 15/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 87773 |
| 14/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 500 |
| 13/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 371650 |
| 12/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 949 |
| 09/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 9350 |
| 08/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 1772 |
| 07/02/2001 | 237.50p | 237.50p | 237.50p | 237.50p | 733293 |
| 06/02/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 3945 |
| 05/02/2001 | 227.50p | 227.50p | 227.50p | 227.50p | 5700 |
| 02/02/2001 | 230.00p | 230.00p | 230.00p | 230.00p | 662766 |
| 01/02/2001 | 222.50p | 222.50p | 222.50p | 222.50p | 306507 |
| 31/01/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 201156 |
| 30/01/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 4840 |
| 29/01/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 97198 |
| 26/01/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 6695 |
| 25/01/2001 | 215.00p | 215.00p | 215.00p | 215.00p | 13500 |
| 24/01/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 2811 |
| 23/01/2001 | 220.00p | 220.00p | 220.00p | 220.00p | 8600 |
| 22/01/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 3748 |
| 19/01/2001 | 217.50p | 217.50p | 217.50p | 217.50p | 7632 |
| 18/01/2001 | 212.50p | 212.50p | 212.50p | 212.50p | 7974 |
| 17/01/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 279804 |
| 16/01/2001 | 207.50p | 207.50p | 207.50p | 207.50p | 1165004 |
| 15/01/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 998484 |
| 12/01/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 6812 |
| 11/01/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 31700 |
| 10/01/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 51588 |
| 09/01/2001 | 198.50p | 198.50p | 198.50p | 198.50p | 394407 |
| 08/01/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 3350 |
| 05/01/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 322988 |
| 04/01/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 14600 |
| 03/01/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 471606 |
| 02/01/2001 | 195.00p | 195.00p | 195.00p | 195.00p | 3881 |
| 29/12/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 1904 |
| 28/12/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/12/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 28484 |
| 22/12/2000 | 195.00p | 195.00p | 195.00p | 195.00p | 2250 |
| 21/12/2000 | 193.50p | 193.50p | 193.50p | 193.50p | 18332 |
| 20/12/2000 | 189.50p | 189.50p | 189.50p | 189.50p | 33757 |
| 19/12/2000 | 170.00p | 170.00p | 170.00p | 170.00p | 962366 |
| 18/12/2000 | 164.00p | 164.00p | 164.00p | 164.00p | 1444527 |
| 15/12/2000 | 180.00p | 180.00p | 180.00p | 180.00p | 28140 |
| 14/12/2000 | 192.50p | 192.50p | 192.50p | 192.50p | 5180 |
| 13/12/2000 | 192.50p | 192.50p | 192.50p | 192.50p | 628172 |
| 12/12/2000 | 192.50p | 192.50p | 192.50p | 192.50p | 864509 |
| 11/12/2000 | 190.00p | 190.00p | 190.00p | 190.00p | 132578 |
| 08/12/2000 | 200.00p | 200.00p | 200.00p | 200.00p | 383882 |
| 07/12/2000 | 210.00p | 210.00p | 210.00p | 210.00p | 200380 |
| 06/12/2000 | 222.50p | 222.50p | 222.50p | 222.50p | 97172 |
| 05/12/2000 | 222.50p | 222.50p | 222.50p | 222.50p | 8014 |
| 04/12/2000 | 222.50p | 222.50p | 222.50p | 222.50p | 7354 |
| 01/12/2000 | 230.00p | 230.00p | 230.00p | 230.00p | 14870 |
| 30/11/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 29/11/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 2000 |
| 28/11/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 1000 |
| 27/11/2000 | 240.00p | 240.00p | 240.00p | 240.00p | 662561 |
| 24/11/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 3868 |
| 23/11/2000 | 242.50p | 242.50p | 242.50p | 242.50p | 24188 |
| 22/11/2000 | 245.00p | 245.00p | 245.00p | 245.00p | 34774 |
| 21/11/2000 | 250.00p | 250.00p | 250.00p | 250.00p | 1600 |
| 20/11/2000 | 257.50p | 257.50p | 257.50p | 257.50p | 4821 |
| 17/11/2000 | 259.00p | 259.00p | 259.00p | 259.00p | 16000 |
| 16/11/2000 | 259.00p | 259.00p | 259.00p | 259.00p | 20500 |
| 15/11/2000 | 268.00p | 268.00p | 268.00p | 268.00p | 22298 |
| 14/11/2000 | 269.00p | 269.00p | 269.00p | 269.00p | 7960 |
| 13/11/2000 | 272.50p | 272.50p | 272.50p | 272.50p | 3000 |
| 10/11/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 218519 |
| 09/11/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 1856500 |
| 08/11/2000 | 275.00p | 275.00p | 275.00p | 275.00p | 5766 |
| 07/11/2000 | 279.00p | 279.00p | 279.00p | 279.00p | 750 |
| 06/11/2000 | 279.00p | 279.00p | 279.00p | 279.00p | 880 |
| 03/11/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 597 |
| 02/11/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 01/11/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 16089 |
| 31/10/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 2926 |
| 30/10/2000 | 280.00p | 280.00p | 280.00p | 280.00p | 283370 |
| 27/10/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 697960 |
| 26/10/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 25/10/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 43498 |
| 24/10/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 943 |
| 23/10/2000 | 287.50p | 287.50p | 287.50p | 287.50p | 3400 |
| 20/10/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 19/10/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 4436 |
| 18/10/2000 | 290.00p | 290.00p | 290.00p | 290.00p | 6840 |
| 17/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 9200 |
| 16/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 2240 |
| 13/10/2000 | 295.00p | 295.00p | 295.00p | 295.00p | 11289 |
| 12/10/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 11/10/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 34255 |
| 10/10/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 6468 |
| 09/10/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 06/10/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 22143 |
| 05/10/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 51511 |
| 04/10/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 8138 |
| 03/10/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 2000 |
| 02/10/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 1740 |
| 29/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 5000 |
| 28/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 0 |
| 27/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 760 |
| 26/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 22965 |
| 25/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 18459 |
| 22/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 5315 |
| 21/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 156 |
| 20/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 2500 |
| 19/09/2000 | 305.00p | 305.00p | 305.00p | 305.00p | 33000 |
| 18/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 8132 |
| 15/09/2000 | 307.50p | 307.50p | 307.50p | 307.50p | 21999 |
| 14/09/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 122646 |
| 13/09/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 49493 |
| 12/09/2000 | 310.00p | 310.00p | 310.00p | 310.00p | 3060 |
| 11/09/2000 | 312.50p | 312.50p | 312.50p | 312.50p | 340 |
*Close Price adjusted for both dividends and splits