Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/03/2020 25.00p 25.00p 23.50p 23.50p 150000
02/03/2020 26.00p 26.00p 23.00p 23.00p 183780
28/02/2020 25.00p 25.90p 22.16p 25.00p 10250
27/02/2020 26.50p 26.50p 23.55p 25.50p 4500
26/02/2020 26.50p 26.50p 26.50p 26.50p 0
25/02/2020 26.50p 26.50p 25.00p 26.50p 20590
24/02/2020 26.50p 26.50p 25.00p 26.50p 11123
21/02/2020 26.50p 26.50p 26.50p 26.50p 0
20/02/2020 26.50p 26.50p 25.00p 26.50p 193
19/02/2020 26.50p 26.50p 25.00p 26.50p 17752
18/02/2020 31.50p 31.50p 20.40p 26.50p 16008
17/02/2020 36.00p 36.00p 31.00p 31.50p 8286
14/02/2020 37.50p 37.50p 35.00p 36.00p 664
13/02/2020 37.50p 37.50p 37.50p 37.50p 0
12/02/2020 37.50p 37.50p 37.50p 37.50p 0
11/02/2020 41.50p 41.50p 37.50p 37.50p 1714
10/02/2020 41.50p 41.50p 40.00p 41.50p 442
07/02/2020 41.50p 41.50p 41.50p 41.50p 0
06/02/2020 41.50p 41.50p 40.00p 41.50p 127
05/02/2020 41.50p 41.50p 41.50p 41.50p 0
04/02/2020 41.50p 41.50p 41.50p 41.50p 0
03/02/2020 41.50p 41.50p 41.50p 41.50p 0
31/01/2020 41.50p 41.50p 41.50p 41.50p 0
30/01/2020 41.50p 41.50p 41.50p 41.50p 0
29/01/2020 41.50p 41.50p 41.50p 41.50p 0
28/01/2020 41.50p 41.50p 41.50p 41.50p 0
27/01/2020 41.50p 41.50p 41.50p 41.50p 0
24/01/2020 41.50p 41.50p 41.50p 41.50p 0
23/01/2020 41.50p 41.50p 41.20p 41.50p 2
22/01/2020 41.50p 41.50p 40.00p 41.50p 1853
21/01/2020 41.50p 41.50p 41.50p 41.50p 0
20/01/2020 41.50p 41.50p 41.25p 41.50p 1197
17/01/2020 41.50p 41.50p 41.50p 41.50p 0
16/01/2020 41.50p 41.50p 41.50p 41.50p 0
15/01/2020 41.50p 41.50p 41.50p 41.50p 0
14/01/2020 41.50p 41.50p 41.50p 41.50p 0
13/01/2020 41.50p 41.50p 41.50p 41.50p 0
10/01/2020 41.50p 41.50p 41.50p 41.50p 0
09/01/2020 41.50p 41.50p 40.03p 41.50p 4840
08/01/2020 41.50p 41.50p 40.50p 41.50p 10000
07/01/2020 41.50p 41.50p 41.50p 41.50p 0
06/01/2020 41.50p 41.50p 41.50p 41.50p 0
03/01/2020 41.50p 41.50p 40.26p 41.50p 868
02/01/2020 41.50p 41.50p 41.44p 41.50p 25000
01/01/2020 41.50p 41.50p 40.03p 41.50p 1889
31/12/2019 41.50p 41.50p 40.03p 41.50p 1889
30/12/2019 41.50p 41.50p 41.50p 41.50p 0
27/12/2019 41.50p 42.00p 38.00p 41.50p 22429
26/12/2019 41.50p 41.50p 40.00p 41.50p 2108
25/12/2019 41.50p 41.50p 40.00p 41.50p 2108
24/12/2019 41.50p 41.50p 40.00p 41.50p 2108
23/12/2019 41.50p 41.50p 41.50p 41.50p 0
20/12/2019 41.50p 41.50p 41.50p 41.50p 0
19/12/2019 41.50p 42.00p 41.50p 41.50p 11000
18/12/2019 41.50p 42.00p 41.50p 42.00p 1000
17/12/2019 42.50p 42.50p 41.50p 41.50p 0
16/12/2019 46.00p 46.00p 42.00p 42.50p 3500
13/12/2019 46.00p 46.00p 46.00p 46.00p 0
12/12/2019 47.50p 47.50p 45.00p 46.00p 1000
11/12/2019 47.50p 47.50p 47.50p 47.50p 0
10/12/2019 47.50p 47.50p 47.50p 47.50p 0
09/12/2019 47.50p 47.50p 42.00p 47.50p 10000
06/12/2019 47.50p 47.50p 47.50p 47.50p 1027
05/12/2019 47.50p 47.50p 47.50p 47.50p 0
04/12/2019 47.50p 49.50p 47.50p 47.50p 0
03/12/2019 49.50p 49.50p 48.00p 49.50p 264
02/12/2019 49.50p 49.50p 43.00p 49.50p 12327
29/11/2019 49.50p 49.50p 49.50p 49.50p 0
28/11/2019 49.50p 49.50p 48.00p 49.50p 1400
27/11/2019 49.50p 49.50p 49.50p 49.50p 0
26/11/2019 49.50p 49.50p 49.00p 49.50p 700
25/11/2019 49.50p 49.50p 49.50p 49.50p 0
22/11/2019 49.50p 49.50p 48.00p 49.50p 600
21/11/2019 49.50p 49.50p 49.50p 49.50p 0
20/11/2019 49.50p 49.50p 49.50p 49.50p 0
19/11/2019 49.50p 49.50p 49.50p 49.50p 0
18/11/2019 49.50p 49.50p 48.00p 49.50p 1339
15/11/2019 49.50p 49.50p 49.50p 49.50p 0
14/11/2019 49.50p 49.50p 48.00p 49.50p 23
13/11/2019 49.50p 49.50p 49.50p 49.50p 0
12/11/2019 49.50p 49.50p 48.00p 49.50p 4410
11/11/2019 49.00p 50.00p 48.00p 49.50p 39917
08/11/2019 47.50p 50.00p 47.50p 49.00p 7763
07/11/2019 46.90p 46.90p 43.80p 46.50p 1727
06/11/2019 46.90p 46.90p 46.90p 46.90p 0
05/11/2019 46.90p 46.90p 46.90p 46.90p 0
04/11/2019 46.90p 46.90p 46.90p 46.90p 0
01/11/2019 46.90p 46.90p 46.90p 46.90p 0
31/10/2019 46.90p 46.90p 46.90p 46.90p 0
30/10/2019 46.90p 46.90p 46.90p 46.90p 0
29/10/2019 46.90p 46.90p 46.90p 46.90p 0
28/10/2019 46.90p 46.90p 46.90p 46.90p 0
25/10/2019 46.90p 46.90p 46.90p 46.90p 0
24/10/2019 46.90p 46.90p 46.00p 46.90p 3260
23/10/2019 46.90p 46.90p 46.90p 46.90p 0
22/10/2019 46.90p 46.90p 43.80p 46.90p 737
21/10/2019 46.90p 46.90p 46.90p 46.90p 0
18/10/2019 46.90p 46.90p 46.90p 46.90p 0
17/10/2019 46.90p 46.90p 46.90p 46.90p 0
16/10/2019 46.90p 46.90p 46.90p 46.90p 0
15/10/2019 46.90p 46.90p 43.80p 46.90p 500
14/10/2019 46.90p 46.90p 43.80p 46.90p 442
11/10/2019 49.00p 49.00p 44.40p 46.90p 446
10/10/2019 49.00p 49.00p 49.00p 49.00p 0
09/10/2019 49.00p 49.00p 49.00p 49.00p 0
08/10/2019 49.00p 49.00p 49.00p 49.00p 0
07/10/2019 49.00p 49.00p 49.00p 49.00p 0
04/10/2019 49.00p 49.00p 49.00p 49.00p 0
03/10/2019 49.00p 49.00p 49.00p 49.00p 0
02/10/2019 49.00p 49.00p 49.00p 49.00p 0
01/10/2019 49.00p 49.00p 49.00p 49.00p 0
30/09/2019 49.00p 49.00p 45.00p 49.00p 1874
27/09/2019 49.00p 49.00p 45.00p 49.00p 2625
26/09/2019 49.00p 49.00p 49.00p 49.00p 440
25/09/2019 49.00p 49.00p 49.00p 49.00p 0
24/09/2019 49.00p 50.00p 49.00p 49.00p 1000
23/09/2019 49.00p 49.00p 49.00p 49.00p 0
20/09/2019 49.00p 49.00p 49.00p 49.00p 0
19/09/2019 49.00p 49.00p 49.00p 49.00p 0
18/09/2019 49.00p 49.00p 49.00p 49.00p 0
17/09/2019 62.50p 62.50p 45.08p 49.00p 16987
16/09/2019 64.50p 64.50p 60.00p 62.50p 4918
13/09/2019 64.50p 64.50p 63.00p 64.50p 1449
12/09/2019 64.50p 64.50p 61.00p 64.50p 6000
11/09/2019 61.50p 65.00p 61.50p 64.50p 47389
10/09/2019 61.50p 61.50p 61.50p 61.50p 0
09/09/2019 64.00p 64.00p 60.00p 61.50p 3922
06/09/2019 64.00p 64.00p 63.00p 64.00p 282
05/09/2019 64.50p 64.50p 64.00p 64.00p 0
04/09/2019 64.50p 64.50p 64.50p 64.50p 0
03/09/2019 64.50p 64.50p 64.50p 64.50p 0
02/09/2019 64.50p 64.50p 64.50p 64.50p 0
30/08/2019 65.00p 65.00p 64.50p 64.50p 0
29/08/2019 65.00p 65.00p 65.00p 65.00p 0
28/08/2019 65.00p 65.00p 65.00p 65.00p 0
27/08/2019 67.50p 67.50p 65.00p 65.00p 1000
23/08/2019 68.00p 68.00p 64.00p 67.50p 24312
22/08/2019 68.00p 68.00p 68.00p 68.00p 0
21/08/2019 68.00p 68.00p 66.00p 68.00p 22000
20/08/2019 68.00p 68.00p 68.00p 68.00p 0
19/08/2019 68.00p 68.00p 68.00p 68.00p 0
16/08/2019 68.00p 68.00p 68.00p 68.00p 0
15/08/2019 68.00p 68.00p 66.00p 68.00p 1000
14/08/2019 68.00p 68.00p 68.00p 68.00p 0
13/08/2019 68.00p 68.00p 68.00p 68.00p 0
12/08/2019 68.00p 68.00p 68.00p 68.00p 0
09/08/2019 68.00p 68.00p 68.00p 68.00p 0
08/08/2019 68.00p 68.00p 66.00p 68.00p 36000
07/08/2019 68.00p 68.00p 66.00p 68.00p 221
06/08/2019 68.00p 68.00p 68.00p 68.00p 0
05/08/2019 68.00p 68.00p 68.00p 68.00p 0
02/08/2019 68.00p 68.00p 68.00p 68.00p 0
01/08/2019 69.50p 69.50p 68.00p 68.00p 0
31/07/2019 69.50p 69.50p 66.00p 68.00p 2000
30/07/2019 68.00p 68.00p 64.00p 68.00p 5000
29/07/2019 67.50p 68.00p 66.25p 68.00p 4013
26/07/2019 68.50p 68.50p 65.00p 67.50p 440
25/07/2019 72.50p 72.50p 51.00p 68.50p 3325
24/07/2019 71.50p 71.50p 61.00p 71.50p 2200
23/07/2019 71.50p 71.50p 71.50p 71.50p 0
22/07/2019 71.50p 71.50p 71.50p 71.50p 0
19/07/2019 71.50p 71.50p 71.50p 71.50p 0
18/07/2019 71.50p 71.50p 71.50p 71.50p 0
17/07/2019 71.50p 71.50p 71.50p 71.50p 0
16/07/2019 71.50p 71.50p 71.50p 71.50p 0
15/07/2019 71.50p 71.50p 71.50p 71.50p 0
12/07/2019 71.50p 71.50p 70.00p 71.50p 443
11/07/2019 71.50p 71.50p 70.00p 71.50p 422
10/07/2019 74.50p 74.50p 71.50p 71.50p 2366
09/07/2019 74.50p 74.50p 74.50p 74.50p 0
08/07/2019 74.50p 74.50p 74.50p 74.50p 0
05/07/2019 76.50p 80.00p 72.51p 74.50p 11198
04/07/2019 76.50p 76.50p 76.50p 76.50p 0
03/07/2019 77.50p 77.50p 74.00p 76.50p 4537
02/07/2019 78.00p 78.00p 77.50p 78.00p 7051
01/07/2019 78.00p 80.00p 78.00p 78.00p 8000
28/06/2019 78.00p 78.00p 78.00p 78.00p 0
27/06/2019 78.00p 78.00p 78.00p 78.00p 0
26/06/2019 78.00p 78.00p 78.00p 78.00p 0
25/06/2019 78.00p 78.00p 76.00p 78.00p 1553
24/06/2019 78.00p 78.00p 76.00p 78.00p 1827
21/06/2019 78.00p 78.00p 78.00p 78.00p 0
20/06/2019 78.00p 78.00p 78.00p 78.00p 0
19/06/2019 78.00p 78.00p 78.00p 78.00p 0
18/06/2019 78.00p 78.40p 76.00p 78.00p 1529
17/06/2019 78.00p 78.00p 78.00p 78.00p 0
14/06/2019 78.00p 78.00p 78.00p 78.00p 0
13/06/2019 78.00p 78.00p 76.00p 78.00p 1370
12/06/2019 78.00p 78.00p 78.00p 78.00p 0
11/06/2019 78.00p 78.00p 75.00p 78.00p 2590
10/06/2019 78.00p 79.00p 76.25p 78.00p 2253
07/06/2019 78.00p 78.00p 78.00p 78.00p 0
06/06/2019 83.50p 83.50p 77.40p 78.00p 3779
05/06/2019 84.50p 84.50p 83.50p 83.50p 0
04/06/2019 86.00p 86.00p 86.00p 86.00p 0
03/06/2019 86.00p 86.00p 86.00p 86.00p 0
31/05/2019 86.00p 86.00p 86.00p 86.00p 0
30/05/2019 86.00p 86.00p 86.00p 86.00p 0
29/05/2019 86.00p 86.00p 86.00p 86.00p 0
28/05/2019 85.50p 86.00p 85.00p 86.00p 670

*Close Price adjusted for both dividends and splits