Trian Investors 1 Limited NPV (TI1) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trian Investors 1 Limited NPV

Date Open High Low Close* Volume
26/04/2023 188.00p 185.50p 185.50p 185.50p 0
25/04/2023 188.00p 185.50p 185.50p 185.50p 0
24/04/2023 188.00p 185.50p 181.00p 185.50p 4
21/04/2023 188.00p 189.00p 185.50p 185.50p 0
20/04/2023 188.00p 189.00p 185.50p 189.00p 0
19/04/2023 188.00p 189.00p 188.00p 189.00p 7647
18/04/2023 181.00p 188.00p 184.50p 184.50p 6000
17/04/2023 181.00p 184.50p 184.50p 184.50p 0
14/04/2023 181.00p 184.50p 181.00p 184.50p 146
13/04/2023 181.00p 184.50p 184.50p 184.50p 0
12/04/2023 181.00p 184.50p 184.50p 184.50p 0
11/04/2023 181.00p 184.50p 181.00p 184.50p 1
06/04/2023 181.00p 184.50p 184.50p 184.50p 0
05/04/2023 181.00p 185.00p 181.50p 184.50p 0
04/04/2023 181.00p 185.00p 181.00p 185.00p 116
03/04/2023 188.00p 188.50p 188.00p 188.50p 5952
31/03/2023 188.00p 188.00p 184.50p 184.50p 170222
30/03/2023 188.00p 188.00p 184.50p 188.00p 0
29/03/2023 188.00p 188.00p 184.50p 187.00p 0
28/03/2023 188.00p 188.00p 184.50p 188.00p 0
27/03/2023 188.00p 189.00p 188.00p 188.00p 27576
24/03/2023 188.00p 188.00p 183.50p 183.50p 5000
23/03/2023 188.00p 184.00p 183.50p 184.00p 0
22/03/2023 188.00p 184.00p 183.50p 184.00p 0
21/03/2023 188.00p 184.00p 183.50p 184.00p 0
20/03/2023 188.00p 184.00p 183.50p 184.00p 0
17/03/2023 188.00p 184.00p 183.50p 184.00p 0
16/03/2023 188.00p 183.50p 179.00p 183.50p 1
15/03/2023 188.00p 188.00p 183.50p 183.50p 1
14/03/2023 185.00p 183.50p 183.50p 183.50p 0
13/03/2023 185.00p 184.00p 183.50p 183.50p 0
10/03/2023 185.00p 184.00p 183.50p 184.00p 0
09/03/2023 185.00p 184.00p 183.50p 184.00p 0
08/03/2023 185.00p 184.00p 183.50p 184.00p 0
07/03/2023 185.00p 184.00p 183.50p 184.00p 0
06/03/2023 185.00p 188.00p 184.00p 184.00p 40
03/03/2023 185.00p 184.00p 183.50p 184.00p 0
02/03/2023 185.00p 184.00p 183.50p 184.00p 0
01/03/2023 185.00p 184.00p 183.50p 184.00p 0
28/02/2023 185.00p 183.50p 183.50p 183.50p 0
27/02/2023 185.00p 183.50p 183.50p 183.50p 0
24/02/2023 185.00p 183.50p 183.50p 183.50p 0
23/02/2023 185.00p 183.50p 183.50p 183.50p 0
22/02/2023 185.00p 183.50p 183.50p 183.50p 0
21/02/2023 185.00p 183.50p 183.00p 183.50p 0
20/02/2023 185.00p 183.00p 182.50p 183.00p 0
17/02/2023 185.00p 183.00p 182.50p 183.00p 0
16/02/2023 185.00p 182.50p 182.50p 182.50p 0
15/02/2023 185.00p 182.50p 182.50p 182.50p 0
14/02/2023 185.00p 182.50p 182.50p 182.50p 0
13/02/2023 185.00p 182.50p 182.50p 182.50p 0
10/02/2023 185.00p 182.50p 182.50p 182.50p 0
09/02/2023 185.00p 182.50p 182.50p 182.50p 0
08/02/2023 185.00p 183.00p 182.50p 182.50p 0
07/02/2023 185.00p 183.00p 182.50p 183.00p 0
06/02/2023 185.00p 183.00p 182.50p 183.00p 0
03/02/2023 185.00p 183.00p 182.50p 183.00p 0
02/02/2023 185.00p 183.00p 182.50p 183.00p 0
01/02/2023 185.00p 184.50p 182.50p 183.00p 0
31/01/2023 185.00p 184.50p 182.00p 184.50p 1
30/01/2023 185.00p 188.50p 183.00p 184.00p 0
27/01/2023 185.00p 190.00p 188.50p 188.50p 1
26/01/2023 185.00p 187.00p 185.00p 187.00p 0
25/01/2023 185.00p 185.50p 185.00p 185.50p 157011
24/01/2023 182.00p 187.00p 182.00p 187.00p 2756
23/01/2023 184.00p 185.15p 184.00p 185.00p 183689
20/01/2023 191.00p 192.00p 187.00p 187.00p 1882
19/01/2023 190.00p 190.00p 188.00p 188.00p 3885
18/01/2023 190.00p 189.50p 188.00p 189.50p 3724
17/01/2023 190.00p 191.00p 188.00p 190.00p 26978
16/01/2023 186.00p 190.50p 186.00p 190.50p 11037
13/01/2023 190.00p 193.00p 190.00p 191.50p 518
12/01/2023 191.00p 191.00p 186.00p 190.00p 8309
11/01/2023 189.00p 189.00p 184.00p 187.00p 6630
10/01/2023 182.00p 187.50p 182.00p 187.50p 7362
09/01/2023 188.00p 188.00p 182.00p 187.50p 2123
06/01/2023 181.00p 184.50p 177.00p 184.50p 98804
05/01/2023 181.00p 181.00p 179.00p 179.00p 14196
04/01/2023 180.00p 180.00p 177.00p 179.50p 64099
03/01/2023 177.00p 181.00p 177.00p 181.00p 6332
30/12/2022 174.00p 174.00p 172.00p 173.00p 0
29/12/2022 174.00p 177.00p 174.00p 174.00p 95600
28/12/2022 171.00p 174.00p 170.50p 170.50p 10654
23/12/2022 171.00p 171.00p 168.50p 168.50p 1645
22/12/2022 169.00p 171.00p 168.00p 170.00p 21762
21/12/2022 169.00p 169.00p 167.50p 167.50p 2231
20/12/2022 169.00p 169.00p 168.00p 168.00p 2256
19/12/2022 167.00p 169.00p 166.50p 166.50p 5273
16/12/2022 172.00p 169.50p 166.50p 166.50p 0
15/12/2022 172.00p 171.50p 169.50p 169.50p 0
14/12/2022 172.00p 172.50p 168.50p 171.50p 0
13/12/2022 172.00p 172.00p 165.00p 168.50p 1441805
12/12/2022 163.00p 171.00p 167.50p 170.50p 0
09/12/2022 163.00p 168.50p 163.00p 168.50p 3809
08/12/2022 160.00p 161.50p 160.00p 161.50p 3002
07/12/2022 156.00p 159.00p 156.00p 159.00p 3000
06/12/2022 156.00p 153.50p 151.00p 153.50p 0
05/12/2022 156.00p 154.00p 152.50p 154.00p 0
02/12/2022 156.00p 154.00p 152.50p 154.00p 0
01/12/2022 156.00p 154.00p 152.50p 154.00p 0
30/11/2022 156.00p 156.00p 149.00p 153.00p 3015
29/11/2022 156.00p 159.50p 159.50p 159.50p 0
28/11/2022 156.00p 159.50p 159.50p 159.50p 0
25/11/2022 156.00p 159.50p 159.50p 159.50p 0
24/11/2022 156.00p 159.50p 159.50p 159.50p 0
23/11/2022 156.00p 159.50p 159.50p 159.50p 0
22/11/2022 156.00p 160.32p 159.50p 159.50p 682540
21/11/2022 156.00p 159.00p 159.00p 159.00p 0
18/11/2022 156.00p 159.00p 156.00p 159.00p 3
17/11/2022 162.00p 162.00p 159.00p 159.00p 5
16/11/2022 161.00p 159.00p 154.00p 159.00p 0
15/11/2022 161.00p 161.00p 158.50p 159.00p 0
14/11/2022 161.00p 161.00p 161.00p 161.00p 116
11/11/2022 149.00p 157.50p 156.50p 157.50p 0
10/11/2022 149.00p 159.00p 155.50p 157.50p 0
09/11/2022 149.00p 155.50p 154.50p 155.50p 0
08/11/2022 149.00p 154.50p 153.00p 154.50p 2000
07/11/2022 149.00p 154.50p 153.00p 154.50p 10978
04/11/2022 149.00p 155.00p 151.00p 154.00p 0
03/11/2022 149.00p 151.50p 151.00p 151.00p 0
02/11/2022 149.00p 152.50p 150.50p 151.00p 0
01/11/2022 149.00p 153.00p 152.50p 152.50p 0
31/10/2022 149.00p 150.50p 150.50p 150.50p 0
28/10/2022 149.00p 150.50p 150.50p 150.50p 0
27/10/2022 149.00p 150.50p 150.50p 150.50p 0
26/10/2022 149.00p 150.50p 147.00p 150.50p 11812071
25/10/2022 149.00p 152.00p 150.50p 152.00p 0
24/10/2022 149.00p 150.50p 150.50p 150.50p 0
21/10/2022 149.00p 152.00p 150.50p 150.50p 0
20/10/2022 149.00p 152.00p 152.00p 152.00p 0
19/10/2022 149.00p 152.00p 152.00p 152.00p 0
18/10/2022 149.00p 151.30p 150.50p 150.50p 1123361
17/10/2022 149.00p 152.50p 149.00p 150.50p 0
14/10/2022 149.00p 152.50p 152.50p 152.50p 0
13/10/2022 149.00p 152.50p 152.50p 152.50p 0
12/10/2022 149.00p 152.50p 152.00p 152.50p 0
11/10/2022 149.00p 152.50p 149.00p 152.50p 44000
10/10/2022 149.00p 152.50p 152.50p 152.50p 0
07/10/2022 149.00p 152.50p 152.50p 152.50p 0
06/10/2022 149.00p 152.50p 152.50p 152.50p 0
05/10/2022 149.00p 152.50p 152.50p 152.50p 0
04/10/2022 149.00p 152.80p 152.50p 152.50p 2855422
03/10/2022 149.00p 152.50p 149.00p 152.50p 79118
30/09/2022 149.00p 149.00p 149.00p 149.00p 18786
29/09/2022 150.00p 152.50p 152.50p 152.50p 0
28/09/2022 150.00p 152.50p 151.50p 152.50p 0
27/09/2022 150.00p 151.50p 149.00p 151.50p 341018
26/09/2022 153.00p 153.00p 151.00p 151.00p 6849956
23/09/2022 153.00p 153.02p 149.00p 151.50p 96121
22/09/2022 154.00p 154.99p 153.02p 154.00p 5020
21/09/2022 154.00p 154.50p 153.50p 154.50p 0
20/09/2022 154.00p 155.50p 153.50p 154.50p 0
16/09/2022 154.00p 155.50p 154.00p 155.50p 6912
15/09/2022 155.00p 157.97p 154.05p 156.50p 40005
14/09/2022 155.00p 157.50p 155.50p 157.00p 0
13/09/2022 155.00p 156.97p 153.00p 155.50p 74696
12/09/2022 155.00p 156.00p 155.00p 156.00p 1880492
09/09/2022 151.00p 155.00p 153.00p 153.00p 100000
08/09/2022 151.00p 152.50p 150.00p 152.50p 119125
07/09/2022 150.00p 153.50p 153.00p 153.00p 0
06/09/2022 150.00p 153.00p 151.00p 153.00p 50000
05/09/2022 150.00p 153.00p 150.00p 152.50p 7286777
02/09/2022 152.00p 155.12p 150.00p 152.00p 28031516
01/09/2022 142.00p 134.00p 131.00p 132.00p 0
31/08/2022 142.00p 135.00p 133.00p 134.00p 0
30/08/2022 142.00p 135.00p 133.00p 135.00p 14258
26/08/2022 142.00p 136.00p 134.00p 134.00p 5
25/08/2022 142.00p 142.00p 138.00p 138.00p 91276
24/08/2022 144.00p 145.00p 144.50p 144.50p 37038
23/08/2022 144.00p 146.00p 144.00p 146.00p 2999
22/08/2022 148.00p 147.50p 140.50p 147.50p 0
19/08/2022 148.00p 150.42p 145.00p 147.50p 6907
18/08/2022 148.00p 148.50p 141.00p 148.50p 0
17/08/2022 148.00p 148.50p 141.00p 148.50p 0
16/08/2022 148.00p 148.50p 141.00p 148.50p 0
15/08/2022 148.00p 148.50p 141.00p 148.50p 0
12/08/2022 148.00p 148.50p 141.00p 148.50p 0
11/08/2022 148.00p 148.50p 141.00p 148.50p 0
10/08/2022 148.00p 148.50p 141.00p 148.50p 0
09/08/2022 148.00p 148.50p 145.00p 148.50p 1288
08/08/2022 148.00p 148.00p 146.00p 148.00p 11857
05/08/2022 148.00p 152.00p 148.00p 149.00p 6003
04/08/2022 144.00p 145.00p 144.50p 144.50p 0
03/08/2022 144.00p 144.50p 138.50p 144.50p 0
02/08/2022 144.00p 144.50p 138.50p 144.50p 0
01/08/2022 144.00p 145.00p 144.00p 144.50p 0
29/07/2022 144.00p 144.50p 144.00p 144.50p 3450
28/07/2022 141.00p 141.50p 141.00p 141.50p 2300
27/07/2022 140.00p 141.50p 140.00p 141.50p 1136583
26/07/2022 132.00p 138.50p 134.50p 137.50p 0
25/07/2022 132.00p 136.00p 132.00p 134.50p 511782
22/07/2022 132.00p 135.00p 132.00p 135.00p 35
21/07/2022 135.00p 135.00p 132.00p 133.50p 42276
20/07/2022 132.00p 133.50p 133.00p 133.00p 0
19/07/2022 132.00p 134.00p 132.50p 133.50p 0
18/07/2022 132.00p 133.50p 132.00p 133.50p 696675
15/07/2022 132.00p 132.50p 132.00p 132.50p 310000
14/07/2022 129.00p 133.00p 131.50p 132.50p 0
13/07/2022 129.00p 133.00p 130.50p 132.50p 0
12/07/2022 129.00p 132.00p 130.00p 131.00p 0

*Close Price adjusted for both dividends and splits