Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/07/2020 108.00p 108.50p 101.50p 108.00p 21637
30/07/2020 108.50p 112.40p 102.50p 102.50p 27919
29/07/2020 112.50p 117.00p 108.00p 112.50p 33277
28/07/2020 117.50p 117.50p 115.00p 116.00p 7455
27/07/2020 117.50p 117.50p 108.49p 114.00p 35104
24/07/2020 114.50p 116.00p 114.00p 115.00p 2867
23/07/2020 110.50p 118.00p 110.50p 118.00p 12046
22/07/2020 114.50p 117.50p 114.00p 114.00p 31809
21/07/2020 112.50p 117.00p 112.50p 115.00p 25854
20/07/2020 112.00p 116.40p 112.00p 113.00p 42781
17/07/2020 117.00p 117.50p 111.25p 115.50p 28087
16/07/2020 111.50p 117.00p 111.50p 115.00p 13058
15/07/2020 112.50p 117.50p 110.63p 115.00p 12205
14/07/2020 117.50p 117.50p 115.00p 117.50p 109195
13/07/2020 113.00p 118.00p 113.00p 118.00p 44073
10/07/2020 113.00p 118.00p 111.28p 116.50p 219160
09/07/2020 112.50p 116.00p 112.00p 116.00p 54141
08/07/2020 115.00p 116.00p 111.84p 114.75p 133159
07/07/2020 115.50p 115.50p 112.00p 113.75p 129095
06/07/2020 115.00p 115.00p 108.00p 112.00p 29788
03/07/2020 116.50p 116.50p 110.00p 110.00p 23649
02/07/2020 116.50p 116.50p 111.00p 113.50p 13471
01/07/2020 116.50p 116.50p 112.00p 115.00p 66987
30/06/2020 114.00p 116.50p 112.50p 113.50p 49953
29/06/2020 115.00p 119.00p 112.50p 115.00p 18809
26/06/2020 123.00p 123.00p 112.50p 118.50p 44213
25/06/2020 115.50p 122.50p 115.00p 119.00p 19949
24/06/2020 122.00p 122.00p 115.00p 118.00p 124238
23/06/2020 118.50p 124.50p 118.50p 124.50p 865653
22/06/2020 124.00p 124.13p 117.00p 118.00p 123397
19/06/2020 122.00p 127.00p 117.55p 120.50p 112841
18/06/2020 126.50p 133.50p 125.75p 133.50p 4923
17/06/2020 125.50p 133.50p 125.50p 133.50p 22856
16/06/2020 133.00p 133.00p 129.00p 131.00p 19860
15/06/2020 132.00p 132.00p 128.00p 129.75p 1084
12/06/2020 130.00p 133.05p 129.00p 129.00p 11795
11/06/2020 130.00p 130.00p 129.00p 129.25p 17194
10/06/2020 133.00p 133.00p 128.06p 130.00p 270586
09/06/2020 132.50p 132.50p 125.50p 128.50p 117537
08/06/2020 121.00p 133.00p 120.30p 129.50p 166544
05/06/2020 116.00p 120.47p 114.00p 119.00p 264858
04/06/2020 114.00p 117.50p 111.50p 115.00p 4503438
03/06/2020 111.50p 114.50p 111.50p 114.00p 24544
02/06/2020 113.00p 115.00p 111.60p 114.00p 50446
01/06/2020 113.50p 113.50p 110.50p 110.50p 31125
29/05/2020 114.00p 114.00p 112.00p 114.00p 2254
28/05/2020 111.50p 113.50p 111.50p 112.50p 6175
27/05/2020 120.00p 120.00p 111.86p 113.50p 194967
26/05/2020 116.00p 117.90p 111.50p 115.00p 21119
22/05/2020 112.50p 115.00p 111.75p 113.50p 2906585
21/05/2020 117.00p 117.00p 113.82p 116.00p 1325
20/05/2020 115.50p 116.50p 112.50p 116.50p 15107
19/05/2020 116.50p 120.00p 112.50p 117.00p 96983
18/05/2020 117.50p 117.50p 114.00p 116.00p 518300
15/05/2020 115.00p 117.70p 115.00p 116.25p 12399
14/05/2020 119.00p 119.00p 116.70p 117.25p 2589
13/05/2020 121.00p 121.00p 118.00p 119.00p 1923706
12/05/2020 121.00p 121.00p 117.70p 118.25p 5208
11/05/2020 121.00p 121.00p 116.50p 121.00p 20494
07/05/2020 119.50p 120.00p 117.50p 120.00p 28263
06/05/2020 117.50p 119.01p 117.50p 117.50p 17705
05/05/2020 120.50p 120.50p 117.00p 119.00p 27408
04/05/2020 117.00p 120.50p 115.50p 120.00p 16431
01/05/2020 120.00p 120.34p 118.00p 119.00p 37166
30/04/2020 123.00p 123.00p 117.90p 118.00p 3952
29/04/2020 121.00p 121.50p 119.50p 121.50p 207401
28/04/2020 123.00p 123.00p 119.80p 122.00p 8597
27/04/2020 117.50p 121.00p 116.00p 121.00p 91249
24/04/2020 122.00p 122.00p 119.50p 122.00p 688516
23/04/2020 117.50p 122.50p 117.50p 122.00p 935004
22/04/2020 116.50p 122.00p 116.50p 122.00p 26184
21/04/2020 119.50p 120.00p 116.40p 120.00p 3609
20/04/2020 119.00p 120.00p 116.00p 120.00p 16793
17/04/2020 119.00p 120.00p 115.50p 120.00p 66583
16/04/2020 115.00p 117.00p 114.50p 115.00p 65221
15/04/2020 116.50p 116.99p 115.00p 115.00p 49327
14/04/2020 116.00p 118.00p 113.64p 116.00p 63387
09/04/2020 114.50p 116.98p 112.00p 112.00p 26939
08/04/2020 110.50p 115.00p 108.00p 115.00p 48316
07/04/2020 97.00p 110.50p 97.00p 110.50p 85586
06/04/2020 97.00p 97.20p 92.20p 97.20p 9169
03/04/2020 92.60p 98.00p 92.60p 98.00p 57133
02/04/2020 97.00p 97.00p 93.00p 93.00p 9296
01/04/2020 92.00p 97.00p 92.00p 97.00p 101146
31/03/2020 94.00p 95.00p 92.00p 95.00p 407253
30/03/2020 98.00p 100.34p 96.00p 96.00p 57855
27/03/2020 98.00p 101.00p 95.40p 98.00p 1123061
26/03/2020 94.20p 98.00p 91.82p 98.00p 1220020
25/03/2020 95.40p 95.45p 91.40p 95.40p 185142
24/03/2020 95.20p 95.60p 91.20p 95.60p 11958
23/03/2020 91.20p 93.10p 91.00p 93.10p 16271
20/03/2020 90.00p 98.00p 90.00p 98.00p 82658
19/03/2020 92.60p 94.00p 89.24p 94.00p 745000
18/03/2020 91.20p 95.00p 89.00p 92.80p 312483
17/03/2020 107.50p 110.50p 91.00p 91.00p 167741
16/03/2020 109.00p 112.00p 105.00p 112.00p 248248
13/03/2020 115.00p 115.00p 109.99p 112.50p 75894
12/03/2020 114.00p 114.00p 110.00p 113.50p 95221
11/03/2020 116.00p 120.00p 116.00p 120.00p 86680
10/03/2020 115.50p 118.50p 115.00p 115.00p 179263
09/03/2020 121.50p 123.00p 114.66p 116.50p 371288
06/03/2020 130.00p 130.00p 124.00p 127.00p 2009813
05/03/2020 131.00p 132.00p 128.00p 129.50p 67047
04/03/2020 129.00p 133.68p 129.00p 131.00p 132648
03/03/2020 130.00p 134.50p 128.50p 128.50p 40963
02/03/2020 130.00p 133.25p 128.26p 128.50p 24813
28/02/2020 130.00p 130.50p 126.28p 128.00p 102849
27/02/2020 138.50p 139.00p 136.00p 138.00p 71137
26/02/2020 142.00p 143.50p 137.00p 138.50p 78888
25/02/2020 147.50p 147.50p 142.50p 143.00p 817389
24/02/2020 155.00p 157.00p 144.50p 144.50p 604708
21/02/2020 160.50p 160.76p 157.50p 157.50p 853557
20/02/2020 160.00p 164.50p 160.00p 160.00p 26367
19/02/2020 169.50p 169.50p 164.00p 164.00p 1485821
18/02/2020 168.00p 169.00p 167.50p 168.25p 13770
17/02/2020 164.50p 168.50p 164.50p 167.50p 345249
14/02/2020 160.00p 170.00p 158.00p 170.00p 802535
13/02/2020 173.00p 175.00p 173.00p 173.00p 33076
12/02/2020 183.00p 184.06p 174.05p 174.75p 64924
11/02/2020 184.00p 185.00p 183.00p 185.00p 87223
10/02/2020 190.00p 191.00p 184.90p 186.50p 707617
07/02/2020 190.00p 191.00p 190.00p 190.50p 103903
06/02/2020 190.50p 192.00p 190.00p 191.00p 103577
05/02/2020 193.00p 193.00p 190.00p 191.00p 16421
04/02/2020 191.00p 193.00p 191.00p 193.00p 20065
03/02/2020 190.00p 191.50p 190.00p 191.50p 136309
31/01/2020 191.00p 191.68p 191.00p 191.00p 82515
30/01/2020 190.00p 192.00p 188.50p 192.00p 72516
29/01/2020 191.00p 192.00p 190.00p 191.00p 70211
28/01/2020 189.00p 191.00p 189.00p 191.00p 3748
27/01/2020 190.00p 191.62p 189.00p 191.25p 24622
24/01/2020 191.00p 191.50p 188.51p 191.00p 62698
23/01/2020 191.00p 191.25p 190.00p 191.00p 94873
22/01/2020 190.00p 192.00p 190.00p 192.00p 69198
21/01/2020 191.00p 191.50p 189.00p 191.00p 318181
20/01/2020 191.00p 192.00p 187.00p 191.00p 861665
17/01/2020 188.00p 190.50p 185.00p 190.50p 596060
16/01/2020 188.00p 188.50p 185.00p 185.00p 15197
15/01/2020 188.00p 188.00p 186.00p 188.00p 71354
14/01/2020 189.00p 189.50p 185.50p 187.50p 2647
13/01/2020 185.00p 189.00p 184.48p 188.00p 43003
10/01/2020 182.00p 188.00p 182.00p 183.50p 28199
09/01/2020 186.50p 187.50p 185.00p 187.50p 27946
08/01/2020 185.00p 185.50p 182.00p 185.50p 30455
07/01/2020 185.00p 189.00p 181.50p 189.00p 78471
06/01/2020 181.50p 186.00p 181.50p 186.00p 6945
03/01/2020 180.00p 185.00p 180.00p 184.00p 23808
02/01/2020 183.50p 184.00p 181.00p 181.00p 6609
31/12/2019 180.50p 184.50p 180.00p 180.00p 4966
30/12/2019 180.50p 184.26p 180.00p 180.00p 126107
27/12/2019 185.00p 186.00p 180.50p 180.50p 16696
24/12/2019 185.00p 186.37p 182.50p 185.00p 93249
23/12/2019 187.00p 187.00p 185.00p 185.00p 22504
20/12/2019 185.00p 187.00p 185.00p 187.00p 181779
19/12/2019 185.00p 186.50p 185.00p 185.50p 19440
18/12/2019 185.00p 187.50p 185.00p 185.00p 60105
17/12/2019 189.00p 189.50p 184.00p 185.00p 25400
16/12/2019 179.50p 188.00p 178.98p 186.00p 155273
13/12/2019 179.50p 182.00p 177.42p 178.00p 22672
12/12/2019 177.00p 179.50p 175.00p 177.50p 5008
11/12/2019 175.50p 178.00p 173.10p 176.00p 15107
10/12/2019 179.00p 179.00p 175.00p 175.00p 1830
09/12/2019 176.00p 180.00p 174.66p 178.75p 63470
06/12/2019 177.00p 179.32p 174.50p 174.50p 29237
05/12/2019 175.00p 178.50p 175.00p 176.00p 20881
04/12/2019 178.00p 178.00p 175.00p 176.50p 24119
03/12/2019 180.00p 180.50p 175.00p 175.00p 39220
02/12/2019 175.00p 180.00p 174.64p 180.00p 57224
29/11/2019 173.50p 175.96p 173.50p 174.25p 61942
28/11/2019 174.50p 178.88p 174.50p 177.00p 3290
27/11/2019 174.50p 179.50p 172.80p 178.00p 43436
26/11/2019 171.00p 173.26p 170.84p 172.00p 38273
25/11/2019 168.50p 171.68p 166.00p 171.00p 100802
22/11/2019 168.00p 171.26p 168.00p 168.00p 109696
21/11/2019 167.50p 168.50p 166.38p 168.00p 16434
20/11/2019 167.00p 170.50p 166.30p 167.50p 79631
19/11/2019 163.00p 168.00p 163.00p 165.00p 72886
18/11/2019 162.00p 168.00p 162.00p 168.00p 25128
15/11/2019 163.50p 165.00p 162.04p 163.00p 36335
14/11/2019 162.00p 164.00p 162.00p 163.00p 9752
13/11/2019 162.00p 163.50p 162.00p 163.50p 17693
12/11/2019 162.00p 164.00p 161.00p 163.25p 31831
11/11/2019 162.50p 164.50p 161.00p 161.00p 20315
08/11/2019 162.00p 164.00p 161.50p 164.00p 29618
07/11/2019 164.00p 164.00p 161.00p 162.50p 12459
06/11/2019 162.00p 164.00p 162.00p 164.00p 616320
05/11/2019 164.00p 164.00p 160.25p 162.00p 18617
04/11/2019 162.50p 163.00p 158.90p 161.75p 269579
01/11/2019 164.00p 164.00p 159.50p 160.00p 27185
31/10/2019 164.00p 164.00p 159.50p 161.50p 44334
30/10/2019 160.50p 164.00p 160.50p 164.00p 303223
29/10/2019 162.00p 162.00p 160.00p 161.00p 16099
28/10/2019 162.00p 162.37p 157.50p 161.75p 101872
25/10/2019 162.50p 162.50p 158.00p 158.00p 296165
24/10/2019 158.50p 162.50p 157.00p 162.50p 152939
23/10/2019 159.50p 162.20p 159.00p 159.00p 151052
22/10/2019 164.00p 164.00p 157.50p 160.00p 98882
21/10/2019 160.50p 175.00p 149.00p 165.00p 406989
18/10/2019 193.00p 196.15p 193.00p 193.00p 46219
17/10/2019 199.50p 200.00p 193.00p 200.00p 84925

*Close Price adjusted for both dividends and splits