Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/07/2022 78.00p 78.00p 76.00p 78.00p 3584
07/07/2022 78.00p 78.00p 76.00p 78.00p 3334
06/07/2022 78.00p 78.00p 76.00p 78.00p 20000
05/07/2022 79.00p 79.00p 74.50p 78.00p 15229
04/07/2022 79.00p 79.00p 78.00p 79.00p 10905
01/07/2022 80.00p 82.00p 76.00p 79.00p 20060
30/06/2022 80.00p 80.00p 78.00p 80.00p 5651
29/06/2022 80.00p 80.00p 78.00p 80.00p 3366
28/06/2022 80.00p 80.00p 78.00p 80.00p 4904
27/06/2022 80.00p 80.00p 78.00p 80.00p 2093
24/06/2022 80.00p 80.00p 78.80p 80.00p 720
23/06/2022 80.00p 80.00p 78.00p 80.00p 2801
22/06/2022 80.00p 80.00p 79.40p 80.00p 250
21/06/2022 80.50p 80.50p 75.00p 80.00p 7000
20/06/2022 81.50p 81.50p 78.00p 80.50p 4483
17/06/2022 81.50p 81.80p 81.20p 81.50p 10000
16/06/2022 81.50p 81.50p 80.00p 81.50p 4000
15/06/2022 81.50p 81.50p 80.00p 81.50p 10328
14/06/2022 82.50p 82.50p 80.00p 81.50p 203845
13/06/2022 81.50p 82.50p 80.00p 82.50p 229634
10/06/2022 83.00p 83.00p 80.00p 81.50p 72748
09/06/2022 82.50p 89.20p 82.00p 83.00p 163794
08/06/2022 77.50p 79.85p 76.00p 77.50p 9997
07/06/2022 73.50p 80.00p 73.50p 77.50p 43891
06/06/2022 72.50p 75.00p 70.20p 73.50p 49783
01/06/2022 72.50p 73.20p 70.20p 72.50p 19183
31/05/2022 72.50p 73.20p 70.20p 72.50p 3846
27/05/2022 72.50p 74.00p 70.00p 72.50p 50475
26/05/2022 72.50p 72.80p 71.70p 72.50p 21517
25/05/2022 72.50p 72.50p 70.00p 72.50p 10295
24/05/2022 72.50p 73.90p 70.15p 72.50p 6036
23/05/2022 72.50p 74.00p 70.80p 72.50p 25333
20/05/2022 72.50p 74.40p 70.75p 72.50p 18661
19/05/2022 75.00p 75.00p 67.05p 72.50p 68620
18/05/2022 77.50p 77.50p 73.00p 76.50p 19971
17/05/2022 77.50p 77.50p 75.00p 77.50p 9131
16/05/2022 77.50p 77.50p 75.90p 77.50p 262
13/05/2022 80.00p 80.00p 75.00p 77.50p 4209
12/05/2022 80.00p 80.30p 75.00p 80.00p 31340
11/05/2022 80.00p 80.00p 75.00p 80.00p 1731
10/05/2022 80.50p 80.50p 75.00p 80.00p 26974
09/05/2022 82.50p 85.00p 76.27p 80.50p 87693
06/05/2022 82.50p 82.50p 82.50p 82.50p 0
05/05/2022 82.50p 82.50p 80.00p 82.50p 8552
04/05/2022 82.50p 82.50p 80.00p 82.50p 15163
03/05/2022 82.50p 82.50p 80.00p 82.50p 14309
29/04/2022 82.50p 82.50p 80.20p 82.50p 1855
28/04/2022 82.50p 82.50p 79.00p 82.50p 23498
27/04/2022 82.50p 82.50p 80.00p 82.50p 3944
26/04/2022 82.50p 82.50p 80.00p 82.50p 2000
25/04/2022 82.50p 82.50p 80.00p 82.50p 8622
22/04/2022 82.50p 82.50p 80.00p 82.50p 35342
21/04/2022 82.50p 82.50p 80.15p 82.50p 20887
20/04/2022 82.50p 82.50p 80.50p 82.50p 24248
19/04/2022 82.50p 82.50p 80.15p 82.50p 9785
14/04/2022 82.50p 82.50p 78.50p 82.50p 21491
13/04/2022 82.50p 82.50p 80.00p 82.50p 59965
12/04/2022 82.50p 82.50p 80.00p 82.50p 7956
11/04/2022 82.50p 83.00p 80.00p 82.50p 54145
08/04/2022 82.50p 83.00p 80.15p 82.50p 28360
07/04/2022 85.00p 85.00p 80.00p 82.50p 11526
06/04/2022 85.00p 85.00p 81.50p 85.00p 12281
05/04/2022 85.00p 85.00p 80.50p 85.00p 10434
04/04/2022 85.00p 86.50p 80.50p 85.00p 34351
01/04/2022 85.00p 87.44p 82.00p 85.00p 25652
31/03/2022 85.00p 90.00p 83.65p 85.00p 30100
30/03/2022 82.50p 90.00p 82.50p 85.00p 33500
29/03/2022 80.00p 85.00p 80.00p 82.50p 27648
28/03/2022 80.00p 83.40p 78.50p 80.00p 58469
25/03/2022 80.00p 80.00p 79.50p 80.00p 10482
24/03/2022 80.00p 80.00p 78.00p 80.00p 14250
23/03/2022 80.00p 80.00p 76.10p 80.00p 18035
22/03/2022 82.50p 82.50p 80.00p 82.50p 23048
21/03/2022 82.50p 83.00p 82.00p 83.00p 45664
18/03/2022 82.50p 82.50p 80.00p 82.50p 8738
17/03/2022 82.50p 85.00p 80.00p 82.50p 15136
16/03/2022 82.50p 82.50p 80.00p 82.50p 34063
15/03/2022 82.50p 82.50p 80.00p 82.50p 57394
14/03/2022 82.50p 84.85p 82.40p 82.50p 41998
11/03/2022 82.50p 82.70p 80.00p 82.50p 117347
10/03/2022 87.50p 87.50p 80.25p 82.50p 51620
09/03/2022 90.00p 95.00p 83.00p 87.50p 1075344
08/03/2022 80.00p 80.00p 79.00p 80.00p 23364
07/03/2022 80.00p 80.90p 79.00p 80.00p 16571
04/03/2022 81.00p 81.00p 79.00p 80.00p 124411
03/03/2022 81.00p 81.15p 80.00p 81.00p 60976
02/03/2022 81.00p 81.00p 80.00p 81.00p 41299
01/03/2022 81.00p 82.00p 80.00p 81.00p 93909
28/02/2022 81.00p 81.20p 80.00p 81.00p 61437
25/02/2022 81.00p 81.00p 79.99p 81.00p 92548
24/02/2022 81.00p 81.00p 80.00p 81.00p 40603
23/02/2022 81.00p 81.00p 80.00p 81.00p 18285
22/02/2022 81.00p 82.00p 80.00p 81.00p 42383
21/02/2022 81.00p 82.00p 80.00p 81.00p 106166
18/02/2022 80.50p 81.50p 80.50p 81.00p 21941
17/02/2022 78.50p 82.00p 77.60p 80.50p 32983
16/02/2022 78.50p 78.50p 77.00p 78.00p 15020
15/02/2022 77.50p 77.50p 77.00p 77.50p 6505
14/02/2022 77.50p 77.50p 77.00p 77.50p 7887
11/02/2022 77.50p 78.00p 77.00p 77.50p 67556

*Close Price adjusted for both dividends and splits