Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/10/2022 64.80p 65.00p 64.00p 64.50p 150139
25/10/2022 63.20p 64.59p 63.20p 63.20p 22775
24/10/2022 65.00p 64.70p 64.70p 64.70p 4303
21/10/2022 65.00p 66.80p 63.60p 64.30p 1730415
20/10/2022 68.60p 70.00p 65.00p 65.00p 246247
19/10/2022 72.40p 73.50p 71.80p 71.80p 4522615
18/10/2022 72.00p 74.00p 71.40p 71.40p 217914
17/10/2022 72.00p 74.00p 72.26p 73.00p 2855
14/10/2022 72.00p 75.00p 73.00p 73.00p 34213
13/10/2022 72.00p 72.00p 71.00p 71.00p 12113
12/10/2022 75.00p 76.40p 72.00p 72.00p 131280
11/10/2022 72.40p 76.40p 72.40p 72.40p 354475
10/10/2022 72.40p 74.56p 72.40p 74.00p 5894
07/10/2022 73.00p 75.20p 73.00p 73.50p 81867
06/10/2022 73.40p 74.50p 73.40p 74.30p 2582
05/10/2022 73.20p 75.20p 73.20p 73.20p 2340
04/10/2022 73.00p 75.00p 72.00p 74.10p 314560
03/10/2022 72.00p 73.00p 70.00p 73.00p 50709
30/09/2022 76.60p 76.80p 73.01p 74.50p 4279
29/09/2022 76.60p 75.80p 72.40p 72.40p 155
28/09/2022 76.60p 76.60p 72.00p 75.60p 25767
27/09/2022 81.40p 79.30p 77.84p 78.90p 10904
26/09/2022 81.40p 81.40p 76.40p 81.40p 9522
23/09/2022 78.00p 79.40p 76.77p 78.90p 55024
22/09/2022 78.00p 81.40p 76.40p 76.40p 50847
21/09/2022 82.00p 83.60p 80.27p 81.80p 581
20/09/2022 82.40p 85.40p 80.20p 84.00p 45388
16/09/2022 84.00p 84.00p 82.40p 83.80p 22427
15/09/2022 82.40p 84.29p 82.40p 84.00p 13634
14/09/2022 85.00p 89.80p 82.80p 85.00p 80676
13/09/2022 91.40p 91.40p 85.00p 85.00p 109098
12/09/2022 91.80p 94.30p 91.40p 91.40p 54686
09/09/2022 92.00p 93.70p 91.00p 91.00p 32241
08/09/2022 93.40p 96.80p 90.20p 90.20p 46230
07/09/2022 93.00p 94.70p 93.59p 94.70p 2446
06/09/2022 93.00p 96.80p 93.90p 93.90p 3205
05/09/2022 93.00p 98.80p 93.00p 98.80p 1782
02/09/2022 93.20p 97.35p 93.00p 97.00p 2365
01/09/2022 94.80p 98.80p 93.60p 93.60p 2425
31/08/2022 97.80p 96.00p 94.16p 96.00p 16136
30/08/2022 97.80p 98.00p 95.00p 95.40p 22464
26/08/2022 94.00p 98.40p 94.00p 96.50p 292049
25/08/2022 93.00p 97.80p 93.00p 96.80p 22574
24/08/2022 98.00p 98.00p 94.60p 94.60p 11451
23/08/2022 94.00p 98.00p 93.20p 93.20p 17085
22/08/2022 94.00p 98.40p 93.20p 93.20p 15305
19/08/2022 94.60p 98.00p 94.60p 94.60p 1023
18/08/2022 94.60p 99.00p 94.60p 96.80p 784
17/08/2022 96.00p 98.00p 93.60p 93.60p 43514
16/08/2022 96.80p 97.00p 94.20p 97.00p 5615
15/08/2022 98.80p 96.00p 94.10p 95.90p 41917
12/08/2022 98.80p 98.00p 95.90p 95.90p 7001
11/08/2022 98.80p 98.80p 93.69p 98.80p 40138
10/08/2022 92.00p 98.60p 92.00p 95.40p 2478
09/08/2022 95.00p 98.60p 93.00p 95.00p 7514
08/08/2022 95.00p 98.00p 95.00p 95.00p 11507
05/08/2022 93.00p 97.00p 93.00p 95.00p 25313
04/08/2022 93.00p 97.00p 93.00p 93.00p 2308584
03/08/2022 93.20p 96.00p 93.20p 95.20p 27612
02/08/2022 93.00p 96.00p 93.00p 96.00p 36371
01/08/2022 94.00p 96.00p 93.00p 94.50p 6309
29/07/2022 96.20p 96.20p 94.00p 94.00p 14031
28/07/2022 93.20p 98.00p 96.00p 96.00p 4630
27/07/2022 93.20p 98.90p 92.24p 96.00p 119059
26/07/2022 92.80p 93.48p 90.56p 93.00p 125476
25/07/2022 89.00p 92.40p 89.00p 91.00p 15052
22/07/2022 92.80p 92.80p 89.99p 90.00p 11976
21/07/2022 90.00p 93.40p 89.00p 89.00p 32815
20/07/2022 90.20p 91.20p 90.00p 90.00p 8154
19/07/2022 90.60p 92.60p 89.40p 91.20p 38703
18/07/2022 89.80p 94.00p 89.80p 90.40p 14434
15/07/2022 90.00p 94.20p 90.00p 91.00p 2441
14/07/2022 91.00p 94.80p 91.40p 92.50p 2731
13/07/2022 91.00p 92.82p 90.20p 91.00p 22869
12/07/2022 92.00p 92.00p 90.00p 91.00p 3681653
11/07/2022 91.00p 92.80p 91.00p 91.00p 11000
08/07/2022 92.00p 93.00p 91.00p 91.40p 12598
07/07/2022 92.00p 94.80p 92.00p 92.00p 17302
06/07/2022 94.00p 95.00p 92.00p 92.00p 41980
05/07/2022 94.20p 97.80p 94.00p 94.20p 3430
04/07/2022 94.60p 98.40p 94.60p 95.50p 11314
01/07/2022 95.80p 97.60p 94.60p 96.30p 7036
30/06/2022 97.00p 97.50p 95.60p 95.60p 37815
29/06/2022 98.20p 98.70p 96.80p 97.40p 68600
28/06/2022 97.00p 99.20p 97.00p 99.00p 223756
27/06/2022 98.00p 103.50p 98.00p 100.00p 1891
24/06/2022 98.00p 100.50p 98.00p 100.50p 4263
23/06/2022 98.60p 98.94p 97.73p 98.20p 44794
22/06/2022 100.50p 101.28p 99.11p 99.80p 9997
21/06/2022 103.50p 105.50p 100.00p 102.00p 17529
20/06/2022 103.50p 108.00p 103.50p 105.50p 3638
17/06/2022 105.00p 106.00p 101.44p 105.00p 50120
16/06/2022 107.50p 109.27p 106.16p 107.00p 32785
15/06/2022 106.00p 109.00p 106.00p 109.00p 31730
14/06/2022 106.00p 107.27p 105.00p 106.00p 15190
13/06/2022 106.00p 108.00p 105.00p 107.00p 10804
10/06/2022 105.50p 107.00p 103.60p 107.00p 19562
09/06/2022 104.50p 105.00p 100.00p 105.00p 41177
08/06/2022 102.50p 105.00p 101.00p 104.00p 63013
07/06/2022 104.00p 105.00p 100.00p 104.50p 1536604
06/06/2022 103.50p 103.76p 99.98p 102.25p 808966
01/06/2022 104.00p 103.82p 100.01p 102.05p 18779
31/05/2022 104.00p 104.50p 99.60p 99.60p 25654
27/05/2022 100.50p 103.76p 99.00p 101.75p 4912
26/05/2022 100.50p 101.00p 98.00p 98.00p 11950
25/05/2022 98.80p 101.17p 98.80p 100.00p 3995
24/05/2022 102.00p 103.50p 99.68p 100.50p 14795
23/05/2022 104.00p 106.00p 103.06p 106.00p 14373
20/05/2022 101.00p 101.00p 99.83p 100.00p 1190143
19/05/2022 100.00p 100.82p 99.00p 100.00p 173947
18/05/2022 101.00p 102.00p 97.20p 102.00p 734542
17/05/2022 100.00p 104.00p 98.40p 104.00p 41328
16/05/2022 98.60p 101.00p 97.20p 100.50p 1134847
13/05/2022 101.00p 101.00p 98.44p 98.80p 578705
12/05/2022 98.60p 101.00p 98.20p 98.80p 979371
11/05/2022 100.00p 105.00p 100.00p 101.00p 8502
10/05/2022 104.00p 106.00p 98.20p 100.00p 14873
09/05/2022 102.50p 103.50p 99.19p 101.00p 87638
06/05/2022 103.50p 104.00p 100.00p 100.00p 27995
05/05/2022 101.50p 105.00p 98.00p 98.00p 1468624
04/05/2022 106.50p 108.00p 106.00p 107.00p 12551
03/05/2022 105.50p 105.78p 102.68p 104.00p 25615
29/04/2022 105.50p 108.00p 104.00p 108.00p 41412
28/04/2022 106.00p 105.00p 102.50p 104.00p 400021
27/04/2022 106.00p 108.00p 103.75p 104.50p 24766
26/04/2022 106.00p 106.00p 103.00p 102.50p 11159
25/04/2022 106.50p 109.00p 102.50p 102.50p 30934
22/04/2022 110.00p 112.00p 108.51p 110.00p 17859
21/04/2022 111.50p 114.50p 108.00p 108.00p 27492
20/04/2022 113.00p 114.00p 109.79p 111.50p 30121
19/04/2022 112.00p 112.00p 109.00p 110.75p 19834
14/04/2022 112.50p 113.00p 108.00p 110.50p 48514
13/04/2022 113.00p 113.49p 112.50p 113.00p 27019
12/04/2022 113.00p 113.00p 111.03p 111.50p 23459
11/04/2022 113.00p 114.00p 110.32p 112.00p 60203
08/04/2022 108.00p 115.00p 108.00p 115.00p 54694
07/04/2022 111.50p 112.00p 107.82p 112.00p 80893
06/04/2022 106.50p 112.25p 106.50p 112.00p 17743
05/04/2022 113.00p 113.84p 110.83p 111.75p 323880
04/04/2022 115.00p 116.00p 113.60p 114.50p 10498
01/04/2022 115.00p 115.50p 113.00p 115.50p 66600
31/03/2022 113.50p 118.00p 113.50p 115.00p 47136
30/03/2022 115.00p 117.00p 115.00p 115.00p 7214
29/03/2022 115.00p 122.00p 114.90p 118.00p 28078
28/03/2022 114.00p 116.00p 111.50p 116.00p 13646
25/03/2022 113.50p 114.50p 111.37p 114.50p 44649
24/03/2022 113.50p 113.50p 110.00p 110.00p 31055
23/03/2022 114.00p 116.23p 112.11p 112.50p 28792
22/03/2022 115.50p 118.50p 115.08p 118.00p 27287
21/03/2022 118.00p 118.00p 115.50p 115.50p 52837
18/03/2022 116.00p 125.00p 112.76p 117.00p 197569
17/03/2022 111.50p 116.50p 111.50p 111.50p 8828
16/03/2022 117.00p 117.00p 114.35p 116.00p 8591
15/03/2022 112.50p 118.29p 112.50p 117.00p 35143
14/03/2022 114.00p 118.50p 113.64p 118.50p 44555
11/03/2022 112.00p 114.00p 111.91p 112.50p 3593843
10/03/2022 115.00p 115.67p 110.50p 111.00p 781614
09/03/2022 116.00p 116.00p 110.50p 110.50p 52318
08/03/2022 110.50p 115.50p 110.00p 110.00p 23359
07/03/2022 124.00p 124.00p 110.00p 110.00p 44860
04/03/2022 127.00p 128.00p 124.00p 124.00p 646847
03/03/2022 135.00p 135.00p 128.00p 128.00p 64539
02/03/2022 133.50p 140.50p 132.15p 135.00p 53741
01/03/2022 136.00p 137.50p 131.50p 132.00p 32406
28/02/2022 136.50p 139.78p 133.20p 137.50p 21324
25/02/2022 137.50p 137.50p 133.38p 137.50p 1432
24/02/2022 135.00p 137.78p 135.00p 136.50p 369087
23/02/2022 139.50p 141.00p 136.73p 139.00p 21480
22/02/2022 139.00p 141.00p 136.63p 141.00p 20635
21/02/2022 140.00p 142.27p 138.50p 140.00p 16909
18/02/2022 138.00p 144.50p 134.49p 143.00p 53588
17/02/2022 137.50p 138.50p 134.00p 138.50p 33077
16/02/2022 139.00p 139.50p 136.94p 139.00p 10664
15/02/2022 133.50p 140.00p 133.50p 137.50p 18824
14/02/2022 140.00p 144.22p 135.50p 135.50p 27651
11/02/2022 143.00p 144.00p 142.83p 144.00p 2508
10/02/2022 143.50p 144.00p 141.00p 144.00p 155226
09/02/2022 144.50p 145.00p 143.33p 144.50p 16408
08/02/2022 144.50p 146.00p 143.00p 146.00p 191702
07/02/2022 149.50p 149.50p 143.00p 143.00p 278447
04/02/2022 148.50p 151.50p 147.50p 149.00p 27963
03/02/2022 153.00p 153.00p 151.00p 151.50p 215443
02/02/2022 154.00p 154.88p 149.50p 152.00p 56629
01/02/2022 157.00p 159.00p 154.00p 154.00p 1542959
31/01/2022 158.00p 160.00p 155.50p 157.50p 1515877
28/01/2022 159.00p 160.00p 157.50p 157.50p 48566
27/01/2022 159.50p 165.00p 158.32p 159.00p 49952
26/01/2022 158.00p 161.00p 158.00p 160.00p 15160
25/01/2022 160.00p 162.00p 158.00p 160.00p 126014
24/01/2022 161.50p 164.92p 157.50p 157.50p 955132
21/01/2022 160.00p 161.00p 157.75p 160.00p 24810
20/01/2022 160.00p 161.00p 157.75p 160.00p 31067
19/01/2022 155.50p 159.19p 155.50p 158.00p 20510
18/01/2022 159.00p 159.00p 158.00p 159.00p 14389
17/01/2022 161.50p 163.50p 159.79p 161.50p 81236
14/01/2022 162.00p 163.00p 159.50p 163.00p 15942
13/01/2022 160.00p 165.50p 160.00p 160.00p 9539
12/01/2022 159.50p 164.00p 159.13p 160.00p 52746
11/01/2022 160.00p 162.00p 159.00p 162.00p 94534
10/01/2022 160.00p 161.00p 159.07p 160.00p 50350

*Close Price adjusted for both dividends and splits