Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
16/10/2019 200.00p 200.00p 193.00p 193.00p 10024
15/10/2019 196.50p 200.00p 196.00p 200.00p 38587
14/10/2019 195.50p 197.17p 195.50p 197.00p 23880
11/10/2019 196.50p 200.00p 192.50p 200.00p 39877
10/10/2019 195.00p 197.00p 193.00p 197.00p 12750
09/10/2019 194.00p 195.00p 191.00p 193.25p 21849
08/10/2019 192.00p 195.00p 192.00p 195.00p 20770
07/10/2019 195.00p 195.00p 194.00p 195.00p 17856
04/10/2019 192.00p 194.00p 192.00p 193.50p 18719
03/10/2019 192.50p 196.50p 192.00p 192.00p 23017
02/10/2019 192.00p 194.25p 192.00p 192.00p 14649
01/10/2019 190.00p 192.80p 190.00p 190.00p 19739
30/09/2019 197.00p 199.50p 192.66p 193.50p 27352
27/09/2019 197.00p 197.00p 192.66p 197.00p 8679
26/09/2019 190.00p 196.00p 190.00p 195.00p 19168
25/09/2019 197.00p 198.00p 195.00p 195.00p 15835
24/09/2019 194.50p 196.50p 194.50p 196.50p 4178
23/09/2019 195.50p 197.43p 195.00p 195.00p 31224
20/09/2019 196.50p 197.68p 193.63p 197.00p 92942
19/09/2019 195.50p 197.00p 195.14p 197.00p 4521
18/09/2019 198.00p 198.00p 195.00p 195.50p 24270
17/09/2019 198.00p 198.00p 195.00p 198.00p 28694
16/09/2019 191.00p 198.00p 191.00p 198.00p 42626
13/09/2019 195.00p 197.00p 195.00p 197.00p 73179
12/09/2019 194.00p 197.50p 194.00p 197.50p 5634
11/09/2019 199.00p 200.00p 196.00p 196.50p 133819
10/09/2019 198.00p 199.00p 195.00p 195.00p 16171
09/09/2019 195.00p 197.52p 195.00p 195.00p 20657
06/09/2019 198.00p 200.00p 195.00p 198.00p 9456
05/09/2019 199.00p 202.00p 197.00p 198.00p 54781
04/09/2019 202.00p 202.64p 199.98p 200.00p 26439
03/09/2019 204.00p 205.25p 200.00p 203.00p 22162
02/09/2019 204.00p 205.68p 199.50p 204.00p 10658
30/08/2019 204.00p 204.84p 204.00p 204.50p 44086
29/08/2019 206.00p 206.46p 206.00p 206.00p 3395
28/08/2019 205.00p 207.00p 205.00p 207.00p 915713
27/08/2019 207.00p 207.00p 204.00p 204.00p 2483
23/08/2019 205.00p 208.00p 204.00p 204.00p 7580
22/08/2019 208.00p 209.00p 207.00p 208.00p 27132
21/08/2019 206.00p 210.00p 206.00p 209.00p 169661
20/08/2019 206.00p 209.00p 204.00p 207.00p 27170
19/08/2019 204.00p 206.00p 204.00p 205.00p 10726
16/08/2019 205.00p 206.00p 203.78p 204.00p 467160
15/08/2019 205.00p 206.00p 203.00p 206.00p 170863
14/08/2019 205.00p 207.00p 204.55p 207.00p 57409
13/08/2019 205.00p 206.00p 203.52p 206.00p 50820
12/08/2019 203.00p 206.00p 200.19p 206.00p 65187
09/08/2019 198.50p 204.00p 198.50p 204.00p 132220
08/08/2019 199.00p 205.00p 198.00p 202.00p 64882
07/08/2019 197.00p 199.00p 197.00p 198.00p 31130
06/08/2019 195.00p 203.59p 195.00p 199.00p 319828
05/08/2019 194.50p 199.00p 192.25p 196.00p 193535
02/08/2019 193.00p 197.00p 193.00p 196.00p 170891
01/08/2019 194.00p 194.50p 194.00p 194.00p 39722
31/07/2019 195.00p 196.00p 193.54p 194.00p 114115
30/07/2019 192.50p 195.50p 192.00p 195.00p 261383
29/07/2019 192.00p 195.00p 192.00p 195.00p 117193
26/07/2019 194.50p 195.00p 191.00p 195.00p 32316
25/07/2019 190.00p 194.50p 190.00p 192.50p 67861
24/07/2019 210.00p 210.00p 187.75p 195.50p 91239
23/07/2019 209.00p 210.00p 207.00p 207.00p 184380
22/07/2019 210.00p 213.90p 206.00p 208.00p 81650
19/07/2019 220.00p 220.00p 210.00p 218.00p 91895
18/07/2019 226.00p 226.00p 220.00p 220.00p 97935
17/07/2019 223.00p 225.00p 222.00p 222.00p 74933
16/07/2019 222.00p 225.00p 222.00p 223.00p 2625
15/07/2019 221.00p 226.00p 221.00p 224.00p 6835
12/07/2019 222.00p 225.00p 222.00p 225.00p 36268
11/07/2019 222.00p 223.00p 222.00p 223.00p 31039
10/07/2019 221.00p 224.00p 220.54p 223.00p 120997
09/07/2019 224.00p 224.00p 222.00p 223.00p 1047009
08/07/2019 224.00p 226.00p 222.00p 226.00p 67452
05/07/2019 227.00p 230.00p 224.00p 225.00p 255995
04/07/2019 226.00p 227.00p 224.64p 227.00p 15764
03/07/2019 226.00p 227.00p 224.96p 226.00p 694361
02/07/2019 225.00p 227.00p 222.04p 225.00p 13426
01/07/2019 227.00p 227.00p 223.30p 227.00p 40864
28/06/2019 221.00p 229.00p 221.00p 229.00p 291648
27/06/2019 222.00p 226.00p 222.00p 224.50p 7859
26/06/2019 226.00p 227.00p 221.00p 224.00p 38786
25/06/2019 225.00p 226.00p 222.27p 226.00p 70357
24/06/2019 225.00p 226.00p 222.75p 224.00p 35328
21/06/2019 225.00p 226.00p 222.00p 225.00p 86655
20/06/2019 225.00p 227.00p 225.00p 226.00p 3725
19/06/2019 224.00p 228.00p 222.08p 228.00p 33379
18/06/2019 225.00p 226.00p 223.81p 225.00p 16818
17/06/2019 230.00p 230.00p 225.00p 227.00p 15825
14/06/2019 235.00p 235.00p 230.65p 233.00p 254952
13/06/2019 234.00p 236.00p 232.00p 235.00p 1163568
12/06/2019 231.00p 237.00p 229.23p 234.50p 603655
11/06/2019 231.00p 235.00p 215.84p 230.00p 155225
10/06/2019 236.00p 236.00p 232.00p 235.00p 6555
07/06/2019 232.00p 236.00p 231.00p 236.00p 39927
06/06/2019 233.00p 234.00p 232.00p 233.00p 631129
05/06/2019 234.00p 236.70p 233.60p 235.00p 12032
04/06/2019 236.00p 238.00p 235.00p 235.00p 164886
03/06/2019 235.00p 238.60p 234.17p 236.00p 38074
31/05/2019 236.00p 239.00p 235.00p 235.00p 39998
30/05/2019 237.00p 240.00p 234.15p 240.00p 29617
29/05/2019 232.00p 240.00p 232.00p 237.50p 29942
28/05/2019 231.00p 240.00p 231.00p 236.00p 33026
24/05/2019 234.00p 237.00p 234.00p 236.00p 6615
23/05/2019 231.00p 236.00p 231.00p 235.50p 17497
22/05/2019 231.00p 236.21p 231.00p 236.00p 9739
21/05/2019 235.00p 236.43p 233.00p 234.00p 22139
20/05/2019 231.00p 234.24p 231.00p 231.00p 1068
17/05/2019 234.00p 235.00p 232.50p 232.50p 16042
16/05/2019 233.00p 236.00p 232.26p 236.00p 4676
15/05/2019 231.00p 234.00p 231.00p 233.00p 154809
14/05/2019 231.00p 233.00p 230.00p 231.00p 14997
13/05/2019 231.00p 234.00p 230.00p 230.00p 11427
10/05/2019 233.00p 234.00p 232.00p 233.00p 14474
09/05/2019 236.00p 237.00p 229.00p 237.00p 3296

*Close Price adjusted for both dividends and splits