Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/05/2019 233.00p 236.66p 230.00p 230.00p 36727
07/05/2019 234.00p 239.00p 233.00p 233.00p 166099
03/05/2019 234.00p 242.00p 234.00p 240.00p 2091992
02/05/2019 237.00p 241.20p 237.00p 237.00p 16445
01/05/2019 237.00p 241.20p 237.00p 237.00p 11730
30/04/2019 239.00p 242.00p 238.60p 242.00p 19319
29/04/2019 234.00p 240.50p 234.00p 236.00p 4569
26/04/2019 236.00p 240.00p 235.00p 240.00p 27987
25/04/2019 236.00p 237.25p 235.20p 237.00p 52195
24/04/2019 233.00p 238.43p 231.60p 237.00p 42646
23/04/2019 229.00p 235.00p 228.27p 234.00p 636261
18/04/2019 230.00p 230.00p 225.75p 229.00p 54715
17/04/2019 215.00p 221.00p 215.00p 215.00p 4339
16/04/2019 212.00p 221.96p 212.00p 216.00p 41280
15/04/2019 220.00p 220.00p 212.80p 213.00p 38466
12/04/2019 210.00p 222.00p 205.50p 215.00p 51318
11/04/2019 196.00p 209.00p 195.60p 208.00p 44621
10/04/2019 195.00p 200.60p 194.95p 200.00p 20947
09/04/2019 193.00p 195.26p 193.00p 193.00p 41125
08/04/2019 192.00p 195.95p 192.00p 193.75p 23989
05/04/2019 192.50p 194.50p 192.38p 193.50p 22180
04/04/2019 195.00p 196.62p 192.50p 193.75p 23864
03/04/2019 191.50p 195.00p 190.00p 193.00p 39827
02/04/2019 191.50p 191.50p 187.60p 191.00p 29256
01/04/2019 193.50p 193.50p 190.60p 191.50p 4292
29/03/2019 196.50p 196.50p 190.50p 190.50p 43812
28/03/2019 190.50p 197.00p 190.26p 193.00p 54003
27/03/2019 191.50p 191.62p 190.00p 191.00p 3603
26/03/2019 190.50p 191.93p 189.70p 190.50p 11875
25/03/2019 188.00p 190.50p 187.80p 189.25p 64564
22/03/2019 190.00p 192.50p 188.35p 189.75p 76874
21/03/2019 192.50p 192.50p 190.00p 191.50p 76266
20/03/2019 190.50p 193.50p 188.40p 189.50p 53547
19/03/2019 192.00p 193.00p 190.00p 190.00p 29461
18/03/2019 185.50p 192.00p 185.50p 192.00p 18162
15/03/2019 190.00p 190.00p 185.50p 190.00p 34226
14/03/2019 192.00p 192.00p 189.92p 190.00p 14374
13/03/2019 191.50p 191.50p 186.14p 188.00p 58962
12/03/2019 190.00p 190.00p 187.80p 190.00p 5732
11/03/2019 192.00p 192.00p 185.00p 190.50p 69433
08/03/2019 189.00p 191.00p 186.00p 191.00p 198212
07/03/2019 189.00p 190.00p 187.23p 190.00p 21687
06/03/2019 190.00p 190.00p 189.00p 189.00p 111700
05/03/2019 190.00p 190.00p 187.10p 189.50p 26307
04/03/2019 192.00p 192.00p 188.69p 188.75p 29312
01/03/2019 187.00p 191.00p 187.00p 191.00p 102719
28/02/2019 187.00p 191.44p 186.00p 187.00p 19028
27/02/2019 185.00p 189.50p 185.00p 188.50p 11024
26/02/2019 185.00p 189.96p 185.00p 186.75p 33446
25/02/2019 188.00p 188.65p 187.41p 187.50p 9592
22/02/2019 187.73p 188.11p 186.00p 187.75p 59941
21/02/2019 192.00p 192.00p 186.00p 186.00p 3445
20/02/2019 188.00p 189.00p 187.50p 187.50p 45390
19/02/2019 187.00p 191.47p 187.00p 188.00p 7013
18/02/2019 185.00p 189.50p 184.50p 185.00p 9109
15/02/2019 187.00p 194.15p 185.00p 185.00p 64468
14/02/2019 190.00p 194.00p 189.00p 191.00p 136658
13/02/2019 185.50p 190.50p 184.00p 190.50p 108836
12/02/2019 193.00p 193.00p 185.50p 187.00p 103430
11/02/2019 194.50p 196.50p 190.00p 190.00p 46846
08/02/2019 190.00p 196.45p 190.00p 196.00p 31728
07/02/2019 190.00p 199.00p 190.00p 196.00p 20337
06/02/2019 185.00p 196.10p 185.00p 194.00p 38137
05/02/2019 193.50p 193.50p 190.00p 192.00p 3030
04/02/2019 186.00p 193.00p 186.00p 193.00p 107760
01/02/2019 184.00p 192.25p 184.00p 188.00p 6448
31/01/2019 188.50p 192.30p 188.50p 190.00p 31448
30/01/2019 187.00p 193.00p 187.00p 188.50p 13938
29/01/2019 185.00p 188.75p 185.00p 188.75p 114972
28/01/2019 187.50p 187.50p 185.00p 186.00p 97075
25/01/2019 180.00p 187.50p 180.00p 183.00p 106438
24/01/2019 182.50p 187.00p 181.25p 185.50p 114254
23/01/2019 183.00p 184.50p 165.00p 180.00p 61144
22/01/2019 172.00p 181.00p 172.00p 178.00p 25198
21/01/2019 166.00p 180.00p 165.00p 176.50p 49177
18/01/2019 165.00p 168.00p 164.00p 164.00p 49714
17/01/2019 165.00p 166.00p 162.56p 165.00p 44274
16/01/2019 173.00p 176.35p 166.00p 166.00p 80606
15/01/2019 176.00p 177.00p 173.00p 174.50p 55824
14/01/2019 176.00p 182.26p 176.00p 176.50p 27410
11/01/2019 180.00p 182.92p 176.50p 176.50p 272801
10/01/2019 180.00p 180.00p 173.00p 180.00p 18970
09/01/2019 175.00p 179.00p 172.00p 172.00p 126146
08/01/2019 179.00p 184.35p 166.00p 175.00p 136104
07/01/2019 180.00p 184.40p 178.00p 178.00p 23849
04/01/2019 188.00p 188.00p 180.00p 180.00p 12762
03/01/2019 183.00p 188.00p 181.22p 184.00p 287439

*Close Price adjusted for both dividends and splits