Trufin (TRU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trufin

Date Open High Low Close* Volume
25/04/2023 71.50p 75.00p 71.00p 71.50p 19382
24/04/2023 68.00p 71.50p 68.00p 71.50p 23183
21/04/2023 68.00p 69.00p 66.14p 68.00p 32500
20/04/2023 66.00p 68.00p 66.00p 68.00p 200000
19/04/2023 66.00p 66.00p 65.00p 66.00p 318518
18/04/2023 66.50p 66.50p 65.14p 66.00p 26902
17/04/2023 66.50p 67.00p 66.00p 66.50p 11933
14/04/2023 66.50p 66.50p 66.00p 66.50p 65960
13/04/2023 66.50p 66.50p 66.00p 66.50p 10850
12/04/2023 67.00p 67.10p 66.00p 66.50p 67146
11/04/2023 67.00p 68.00p 66.00p 67.00p 32699
06/04/2023 67.00p 67.00p 66.00p 67.00p 37691
05/04/2023 67.00p 67.00p 66.00p 67.00p 3
04/04/2023 67.00p 68.00p 66.50p 67.00p 19045
03/04/2023 67.00p 68.00p 66.50p 67.00p 1605
31/03/2023 67.00p 67.00p 66.30p 67.00p 1600
30/03/2023 67.00p 67.60p 66.30p 67.60p 2131
29/03/2023 67.00p 67.00p 66.25p 67.00p 756
28/03/2023 67.00p 67.50p 67.00p 67.00p 9033
27/03/2023 67.50p 69.00p 66.15p 67.00p 41433
24/03/2023 67.50p 69.00p 66.04p 67.50p 87502
23/03/2023 70.50p 70.50p 66.00p 67.40p 37707
22/03/2023 69.00p 69.00p 66.00p 68.00p 93205
21/03/2023 69.00p 69.00p 68.00p 68.00p 127868
20/03/2023 69.00p 70.00p 68.00p 68.00p 161696
17/03/2023 69.00p 69.40p 68.00p 69.00p 74220
16/03/2023 69.00p 69.00p 66.60p 68.60p 4704
15/03/2023 69.00p 69.00p 68.10p 69.00p 31198
14/03/2023 69.00p 69.40p 69.00p 69.00p 5078
13/03/2023 70.50p 70.50p 68.00p 70.00p 82170
10/03/2023 72.50p 73.00p 69.00p 70.50p 354484
09/03/2023 72.50p 72.60p 71.68p 72.60p 16689
08/03/2023 72.50p 74.00p 70.20p 72.50p 37736
07/03/2023 72.50p 75.00p 70.00p 72.50p 30467
06/03/2023 71.50p 74.65p 70.25p 72.50p 30433
03/03/2023 70.50p 73.90p 70.23p 71.50p 2500
02/03/2023 68.00p 75.00p 68.00p 70.50p 19402
01/03/2023 68.00p 70.00p 68.00p 68.00p 18729
28/02/2023 68.00p 70.00p 66.00p 68.00p 179011
27/02/2023 68.00p 69.80p 66.00p 68.00p 393122
24/02/2023 67.50p 70.00p 66.00p 68.00p 55456
23/02/2023 67.50p 68.00p 65.63p 67.50p 2370
22/02/2023 67.50p 67.50p 65.60p 67.50p 1449
21/02/2023 67.50p 67.50p 65.00p 67.50p 1015522
20/02/2023 67.50p 67.50p 65.00p 67.50p 18389
17/02/2023 67.50p 67.50p 66.00p 67.50p 3352
16/02/2023 67.50p 67.50p 65.00p 67.50p 1018310
15/02/2023 67.50p 67.50p 65.00p 67.50p 49062
14/02/2023 67.50p 67.50p 65.00p 67.50p 8527
13/02/2023 67.50p 67.50p 63.55p 66.40p 23390
10/02/2023 67.50p 67.50p 65.00p 67.50p 49808
09/02/2023 67.50p 68.00p 65.00p 68.00p 37406
08/02/2023 67.50p 67.50p 65.00p 67.50p 10028
07/02/2023 67.50p 70.00p 65.00p 67.50p 43707
06/02/2023 67.50p 68.00p 67.00p 68.00p 17592
03/02/2023 67.50p 70.00p 65.15p 67.00p 22251
02/02/2023 67.50p 67.50p 65.00p 67.50p 69731
01/02/2023 67.50p 68.00p 65.00p 67.50p 11932
31/01/2023 67.50p 68.00p 65.00p 67.00p 99406
30/01/2023 67.50p 70.00p 64.50p 67.50p 70034
27/01/2023 65.00p 70.00p 63.55p 69.40p 88210
26/01/2023 61.50p 68.00p 60.00p 65.00p 1011095
25/01/2023 57.50p 65.00p 55.00p 63.00p 1372268
24/01/2023 57.50p 57.50p 57.37p 57.50p 0
23/01/2023 57.50p 60.00p 55.00p 57.50p 143390
20/01/2023 62.00p 62.00p 55.00p 57.00p 376668
19/01/2023 62.00p 62.00p 60.00p 62.00p 3008
18/01/2023 62.00p 62.00p 60.00p 62.00p 21790
17/01/2023 62.00p 64.00p 60.00p 64.00p 73902
16/01/2023 62.00p 63.20p 60.00p 62.00p 58194
13/01/2023 62.00p 62.00p 60.63p 62.00p 0
12/01/2023 62.00p 62.00p 60.00p 62.00p 7844
11/01/2023 62.00p 62.00p 62.00p 62.00p 2914
10/01/2023 63.00p 64.00p 61.00p 63.00p 208597
09/01/2023 63.00p 64.00p 62.00p 64.00p 46926
06/01/2023 63.00p 63.00p 62.00p 63.00p 9579
05/01/2023 63.50p 63.50p 61.00p 63.00p 11610
04/01/2023 66.50p 66.50p 62.00p 63.50p 21000
03/01/2023 66.50p 67.00p 63.00p 66.50p 4054
30/12/2022 66.50p 67.70p 63.00p 66.50p 4121
29/12/2022 66.50p 67.75p 65.80p 66.50p 2514
28/12/2022 67.50p 67.50p 64.00p 65.00p 40381
23/12/2022 67.50p 67.50p 67.00p 67.50p 21479
22/12/2022 69.00p 70.00p 65.00p 67.50p 105717
21/12/2022 63.50p 63.50p 62.00p 63.00p 22903
20/12/2022 63.50p 63.50p 62.00p 63.50p 21697
19/12/2022 63.50p 63.50p 62.00p 63.50p 36240
16/12/2022 63.50p 63.50p 62.00p 63.50p 46992
15/12/2022 63.50p 63.50p 62.00p 63.50p 42467
14/12/2022 63.50p 63.50p 62.00p 63.50p 36894
13/12/2022 64.00p 64.00p 63.00p 63.50p 21090
12/12/2022 64.00p 64.00p 63.00p 63.40p 46642
09/12/2022 64.00p 65.00p 63.00p 64.00p 30203
08/12/2022 64.00p 65.00p 62.86p 64.00p 91831
07/12/2022 64.00p 64.00p 62.00p 64.00p 966390
06/12/2022 63.50p 64.00p 62.00p 64.00p 9599
05/12/2022 63.50p 63.50p 62.00p 63.50p 51580
02/12/2022 64.00p 64.00p 62.00p 63.50p 123943
01/12/2022 64.00p 64.00p 64.00p 64.00p 4750
30/11/2022 64.00p 65.00p 63.00p 64.00p 81410
29/11/2022 64.00p 64.00p 62.00p 64.00p 23809
28/11/2022 64.00p 64.00p 63.00p 64.00p 19965
25/11/2022 64.00p 64.00p 63.00p 64.00p 7500
24/11/2022 64.00p 64.00p 64.00p 64.00p 0
23/11/2022 64.00p 64.00p 63.10p 64.00p 4444
22/11/2022 63.50p 65.00p 62.00p 64.00p 18512
21/11/2022 62.50p 65.00p 60.25p 63.50p 3200
18/11/2022 61.00p 65.00p 57.66p 62.50p 19926
17/11/2022 61.00p 63.20p 61.00p 61.00p 355
16/11/2022 60.00p 65.00p 57.40p 61.60p 4868
15/11/2022 60.00p 63.45p 55.00p 60.00p 56161
14/11/2022 57.50p 60.00p 55.75p 57.50p 18215
11/11/2022 57.50p 60.00p 55.90p 57.50p 324823
10/11/2022 57.50p 60.00p 55.00p 57.50p 15567
09/11/2022 58.00p 58.00p 55.00p 57.50p 15289
08/11/2022 58.00p 58.00p 55.00p 58.00p 142007
07/11/2022 59.50p 60.00p 55.00p 58.00p 19996
04/11/2022 60.50p 60.50p 55.01p 59.50p 78363
03/11/2022 60.50p 60.50p 58.00p 60.50p 21556
02/11/2022 60.50p 63.00p 58.00p 60.50p 2806
01/11/2022 60.50p 60.50p 58.00p 60.50p 9717
31/10/2022 60.50p 60.50p 58.00p 60.50p 7771
28/10/2022 62.50p 62.50p 58.00p 60.50p 88906
27/10/2022 62.50p 62.50p 60.00p 62.50p 7158
26/10/2022 62.50p 62.89p 56.00p 62.50p 43515
25/10/2022 62.50p 63.00p 62.50p 62.50p 4898
24/10/2022 63.00p 63.00p 60.00p 62.50p 9650
21/10/2022 65.50p 65.50p 60.00p 62.50p 52039
20/10/2022 66.00p 66.00p 65.00p 65.50p 43968
19/10/2022 66.00p 67.00p 65.00p 66.00p 634
18/10/2022 66.50p 67.00p 64.00p 66.60p 34532
17/10/2022 66.50p 67.40p 66.00p 66.50p 106064
14/10/2022 66.50p 66.50p 66.00p 66.50p 47108
13/10/2022 69.00p 69.00p 66.20p 66.50p 44486
12/10/2022 69.00p 69.00p 68.00p 69.00p 44105
11/10/2022 68.50p 70.00p 68.10p 69.00p 60072
10/10/2022 67.50p 69.50p 67.50p 68.50p 186779
07/10/2022 67.50p 67.50p 65.11p 67.50p 6423
06/10/2022 67.50p 67.75p 66.25p 67.50p 30887
05/10/2022 67.50p 67.50p 65.10p 67.50p 7128
04/10/2022 67.50p 67.50p 65.00p 67.50p 1383
03/10/2022 67.50p 67.50p 64.00p 67.50p 24549
30/09/2022 67.50p 67.50p 65.00p 67.50p 42199
29/09/2022 65.50p 67.00p 65.50p 66.00p 50134
28/09/2022 66.00p 66.00p 65.00p 65.50p 9036
27/09/2022 68.50p 69.00p 65.15p 66.00p 57648
26/09/2022 68.50p 68.50p 68.00p 68.50p 63421
23/09/2022 68.50p 69.00p 68.00p 68.50p 50657
22/09/2022 71.50p 71.50p 68.00p 68.50p 30500
21/09/2022 71.50p 71.50p 70.00p 71.50p 86
20/09/2022 72.50p 72.97p 70.00p 71.50p 82131
16/09/2022 72.50p 72.50p 72.00p 72.00p 21662
15/09/2022 72.50p 72.94p 72.50p 72.50p 601
14/09/2022 72.00p 72.97p 71.55p 72.50p 16177
13/09/2022 71.00p 72.00p 70.65p 72.00p 59340
12/09/2022 70.00p 72.00p 70.00p 71.00p 50181
09/09/2022 69.00p 70.00p 69.00p 70.00p 12500
08/09/2022 69.00p 69.00p 66.00p 69.00p 39315
07/09/2022 68.00p 70.25p 68.00p 69.00p 8185
06/09/2022 68.00p 68.73p 66.00p 67.00p 9465
05/09/2022 68.00p 68.84p 66.00p 66.40p 48979
02/09/2022 69.00p 70.00p 68.00p 69.00p 5295
01/09/2022 70.50p 70.50p 68.00p 69.00p 7790
31/08/2022 71.50p 71.86p 70.00p 70.50p 35200
30/08/2022 69.00p 72.04p 68.10p 71.50p 81447
26/08/2022 69.00p 69.24p 68.00p 69.00p 709
25/08/2022 69.00p 69.68p 68.06p 69.00p 465171
24/08/2022 68.50p 70.00p 67.50p 69.00p 35085
23/08/2022 67.50p 69.00p 65.00p 68.50p 116711
22/08/2022 67.50p 68.00p 65.00p 67.50p 24299
19/08/2022 67.50p 67.50p 65.00p 67.50p 65693
18/08/2022 66.50p 67.50p 65.00p 67.50p 5291
17/08/2022 63.50p 67.85p 63.40p 66.50p 2118402
16/08/2022 64.50p 65.00p 62.00p 62.60p 36928
15/08/2022 67.50p 67.50p 62.00p 64.50p 29049
12/08/2022 67.50p 67.50p 65.05p 67.50p 97607
11/08/2022 67.50p 67.50p 65.00p 67.50p 18311
10/08/2022 67.50p 67.50p 65.00p 67.50p 56723
09/08/2022 67.50p 67.50p 65.00p 67.50p 40296
08/08/2022 67.50p 69.40p 65.00p 65.00p 133196
05/08/2022 66.50p 67.50p 65.10p 67.50p 37494
04/08/2022 66.50p 66.50p 65.85p 66.50p 101503
03/08/2022 66.50p 68.00p 66.00p 66.50p 16322
02/08/2022 70.00p 70.00p 65.00p 66.50p 58524
01/08/2022 71.50p 73.00p 68.00p 70.00p 44170
29/07/2022 72.50p 73.75p 68.21p 71.50p 241217
28/07/2022 71.50p 71.50p 68.50p 69.00p 45596
27/07/2022 75.00p 75.00p 70.00p 71.50p 55441
26/07/2022 76.00p 76.00p 70.20p 75.00p 54623
25/07/2022 76.00p 80.00p 72.00p 72.00p 16074
22/07/2022 76.00p 76.00p 72.00p 76.00p 10000
21/07/2022 76.50p 80.00p 73.00p 76.00p 41566
20/07/2022 77.50p 77.50p 75.00p 76.50p 7490
19/07/2022 77.50p 77.50p 75.25p 77.50p 17000
18/07/2022 77.50p 77.50p 77.50p 77.50p 0
15/07/2022 77.50p 77.50p 77.50p 77.50p 201448
14/07/2022 77.50p 77.50p 75.00p 77.50p 3000
13/07/2022 78.00p 78.00p 75.00p 77.50p 27429
12/07/2022 78.00p 78.20p 76.00p 78.00p 14325
11/07/2022 78.00p 78.00p 76.25p 78.00p 2029

*Close Price adjusted for both dividends and splits