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
26/02/2020 107.00p 108.50p 108.50p 108.50p 0
25/02/2020 107.00p 108.50p 108.50p 108.50p 2990830
24/02/2020 107.00p 108.50p 108.50p 108.50p 4505000
21/02/2020 107.00p 108.00p 107.50p 108.00p 0
20/02/2020 107.00p 108.50p 107.50p 107.50p 0
19/02/2020 107.00p 108.50p 107.50p 108.50p 0
18/02/2020 107.00p 107.50p 107.00p 107.50p 3636
17/02/2020 107.00p 107.50p 107.00p 107.50p 6379
14/02/2020 105.00p 106.50p 106.00p 106.00p 0
13/02/2020 105.00p 106.50p 105.00p 106.50p 6087
12/02/2020 106.00p 106.50p 105.00p 106.50p 37413
11/02/2020 105.00p 106.50p 105.00p 106.50p 2610
10/02/2020 102.00p 103.50p 103.50p 103.50p 0
07/02/2020 102.00p 104.00p 102.00p 103.50p 7857
06/02/2020 102.00p 102.00p 101.00p 102.00p 34691
05/02/2020 103.00p 103.00p 101.00p 102.00p 120
04/02/2020 104.00p 104.00p 102.00p 104.00p 2794
03/02/2020 103.00p 102.50p 102.00p 102.50p 0
31/01/2020 103.00p 103.00p 101.00p 102.00p 665
30/01/2020 101.00p 102.50p 101.00p 102.50p 706
29/01/2020 101.00p 102.50p 101.00p 102.50p 500
28/01/2020 101.00p 102.50p 101.00p 102.50p 705
27/01/2020 102.00p 102.50p 102.50p 102.50p 0
24/01/2020 102.00p 102.50p 102.50p 102.50p 0
23/01/2020 102.00p 102.50p 102.00p 102.50p 25783
22/01/2020 102.00p 102.50p 100.00p 102.50p 1006150
21/01/2020 102.00p 102.50p 100.00p 102.50p 779680
20/01/2020 102.00p 102.50p 102.00p 102.50p 5891
17/01/2020 102.00p 102.50p 101.00p 102.50p 5105241
16/01/2020 102.00p 102.50p 101.00p 102.50p 6365
15/01/2020 99.00p 102.99p 102.50p 102.50p 15000
14/01/2020 99.00p 102.50p 101.50p 102.50p 0
13/01/2020 99.00p 101.50p 101.50p 101.50p 1000000
10/01/2020 99.00p 101.50p 100.00p 101.50p 250000
09/01/2020 99.00p 100.00p 100.00p 100.00p 1500000
08/01/2020 99.00p 100.00p 100.00p 100.00p 0
07/01/2020 99.00p 100.00p 100.00p 100.00p 0
06/01/2020 99.00p 100.00p 100.00p 100.00p 0
03/01/2020 99.00p 100.00p 100.00p 100.00p 2674986
02/01/2020 99.00p 100.00p 100.00p 100.00p 2321988
31/12/2019 99.00p 100.00p 99.00p 100.00p 12900
30/12/2019 99.50p 100.00p 100.00p 100.00p 0
27/12/2019 99.50p 100.00p 100.00p 100.00p 0
24/12/2019 99.50p 101.00p 100.00p 100.00p 6960
23/12/2019 99.50p 100.00p 100.00p 100.00p 0
20/12/2019 99.50p 100.00p 99.25p 100.00p 612280
19/12/2019 99.50p 100.00p 99.00p 100.00p 0
18/12/2019 99.50p 100.00p 98.50p 99.50p 0
17/12/2019 99.50p 100.00p 99.50p 100.00p 9000
16/12/2019 100.00p 101.01p 100.00p 100.75p 11090
13/12/2019 101.01p 100.75p 100.75p 100.75p 0
12/12/2019 101.01p 100.75p 100.00p 100.75p 4013
11/12/2019 101.01p 100.75p 100.75p 100.75p 0
10/12/2019 101.01p 100.75p 100.75p 100.75p 0
09/12/2019 101.01p 100.75p 100.75p 100.75p 0
06/12/2019 101.01p 100.75p 100.75p 100.75p 0
05/12/2019 101.01p 100.75p 100.25p 100.75p 0
04/12/2019 101.01p 100.75p 96.00p 100.25p 0
03/12/2019 101.01p 100.75p 100.75p 100.75p 0
02/12/2019 101.01p 100.75p 100.75p 100.75p 0
29/11/2019 101.01p 100.75p 100.75p 100.75p 0
28/11/2019 101.01p 100.75p 100.75p 100.75p 0
27/11/2019 101.01p 100.75p 100.75p 100.75p 0
26/11/2019 101.01p 100.75p 100.25p 100.75p 0
25/11/2019 101.01p 100.25p 100.00p 100.25p 25000
22/11/2019 101.01p 101.01p 100.75p 100.75p 9900
21/11/2019 101.01p 100.75p 100.75p 100.75p 0
20/11/2019 101.01p 100.75p 100.75p 100.75p 0
19/11/2019 101.01p 100.75p 100.75p 100.75p 70300
18/11/2019 101.01p 101.01p 100.75p 100.75p 9880
15/11/2019 101.01p 100.25p 100.25p 100.25p 0
14/11/2019 101.01p 101.00p 100.25p 100.25p 9880
13/11/2019 101.01p 100.75p 100.75p 100.75p 0
12/11/2019 101.01p 100.75p 100.75p 100.75p 0
11/11/2019 101.01p 101.01p 100.75p 100.75p 9880
08/11/2019 100.00p 100.75p 100.75p 100.75p 0
07/11/2019 100.00p 100.75p 100.75p 100.75p 0
06/11/2019 100.00p 100.75p 100.75p 100.75p 0
05/11/2019 100.00p 100.75p 100.75p 100.75p 0
04/11/2019 100.00p 100.75p 100.75p 100.75p 0
01/11/2019 100.00p 100.75p 100.75p 100.75p 0
31/10/2019 100.00p 100.75p 100.75p 100.75p 0
30/10/2019 100.00p 100.75p 100.00p 100.75p 6000
29/10/2019 100.00p 101.50p 101.50p 101.50p 0
28/10/2019 100.00p 101.50p 101.50p 101.50p 0
25/10/2019 100.00p 101.50p 100.00p 101.50p 0
24/10/2019 100.00p 100.00p 100.00p 100.00p 7
23/10/2019 100.00p 101.50p 101.50p 101.50p 0
22/10/2019 100.00p 101.50p 101.50p 101.50p 0
21/10/2019 100.00p 101.50p 101.50p 101.50p 0
18/10/2019 100.00p 101.50p 101.50p 101.50p 0
17/10/2019 100.00p 101.50p 101.50p 101.50p 0
16/10/2019 100.00p 101.50p 101.50p 101.50p 0
15/10/2019 100.00p 101.50p 100.00p 101.50p 10000
14/10/2019 100.00p 101.50p 101.50p 101.50p 0
11/10/2019 100.00p 101.50p 101.00p 101.50p 0
10/10/2019 100.00p 101.00p 101.00p 101.00p 0
09/10/2019 100.00p 101.00p 100.00p 101.00p 9800
08/10/2019 101.00p 101.00p 100.50p 101.00p 0
07/10/2019 101.00p 100.50p 100.50p 100.50p 0
04/10/2019 101.00p 101.50p 100.50p 100.50p 0
03/10/2019 101.00p 101.50p 101.00p 101.50p 25000
02/10/2019 100.00p 101.50p 101.00p 101.50p 0
01/10/2019 100.00p 101.50p 101.00p 101.00p 70000
30/09/2019 100.00p 101.50p 101.50p 101.50p 0
27/09/2019 100.00p 101.50p 101.50p 101.50p 0
26/09/2019 100.00p 101.50p 101.50p 101.50p 0
25/09/2019 100.00p 101.50p 101.50p 101.50p 0
24/09/2019 100.00p 101.50p 101.50p 101.50p 0
23/09/2019 100.00p 101.50p 101.50p 101.50p 0
20/09/2019 100.00p 101.50p 101.50p 101.50p 0
19/09/2019 100.00p 101.50p 100.00p 101.50p 0
18/09/2019 100.00p 100.00p 100.00p 100.00p 101
17/09/2019 102.00p 101.50p 101.50p 101.50p 0
16/09/2019 102.00p 101.50p 101.50p 101.50p 0
13/09/2019 102.00p 101.50p 101.50p 101.50p 0
12/09/2019 102.00p 101.50p 101.50p 101.50p 0
11/09/2019 102.00p 101.50p 101.50p 101.50p 0
10/09/2019 102.00p 101.50p 101.50p 101.50p 0
09/09/2019 102.00p 103.00p 101.50p 101.50p 24592
06/09/2019 100.00p 101.50p 101.50p 101.50p 0
05/09/2019 100.00p 101.50p 101.50p 101.50p 0
04/09/2019 100.00p 101.50p 101.50p 101.50p 0
03/09/2019 100.00p 101.50p 101.00p 101.50p 0
02/09/2019 100.00p 101.50p 101.00p 101.00p 0
30/08/2019 100.00p 101.50p 101.00p 101.00p 0
29/08/2019 100.00p 101.50p 101.00p 101.00p 0
28/08/2019 100.00p 101.50p 101.00p 101.00p 0
27/08/2019 100.00p 101.50p 101.00p 101.00p 0
23/08/2019 100.00p 101.50p 101.50p 101.50p 0
22/08/2019 100.00p 101.50p 101.50p 101.50p 0
21/08/2019 100.00p 101.50p 101.50p 101.50p 0
20/08/2019 100.00p 101.50p 101.50p 101.50p 0
19/08/2019 100.00p 101.50p 101.50p 101.50p 0
16/08/2019 100.00p 101.50p 101.50p 101.50p 0
15/08/2019 100.00p 101.50p 101.50p 101.50p 0
14/08/2019 100.00p 101.50p 101.50p 101.50p 0
13/08/2019 100.00p 101.50p 101.50p 101.50p 0
12/08/2019 100.00p 101.50p 101.50p 101.50p 0
09/08/2019 100.00p 101.50p 101.50p 101.50p 0
08/08/2019 100.00p 101.50p 101.50p 101.50p 0
07/08/2019 100.00p 101.50p 101.50p 101.50p 0
06/08/2019 100.00p 101.50p 101.50p 101.50p 0
05/08/2019 100.00p 101.50p 100.00p 101.50p 0
02/08/2019 100.00p 100.00p 100.00p 100.00p 1
01/08/2019 100.00p 101.50p 101.50p 101.50p 0
31/07/2019 100.00p 101.50p 101.50p 101.50p 0
30/07/2019 100.00p 101.50p 101.50p 101.50p 0
29/07/2019 100.00p 101.50p 101.50p 101.50p 0
26/07/2019 100.00p 101.50p 100.00p 101.50p 0
25/07/2019 100.00p 100.00p 100.00p 100.00p 1
24/07/2019 100.00p 101.50p 100.00p 101.50p 0
23/07/2019 100.00p 100.00p 100.00p 100.00p 1
22/07/2019 100.00p 101.50p 101.50p 101.50p 0
19/07/2019 100.00p 101.50p 101.00p 101.50p 0
18/07/2019 100.00p 101.50p 101.00p 101.00p 0
17/07/2019 100.00p 101.50p 100.00p 101.50p 0
16/07/2019 100.00p 100.00p 100.00p 100.00p 3
15/07/2019 100.00p 101.50p 101.50p 101.50p 0
12/07/2019 100.00p 101.50p 100.00p 101.50p 0
11/07/2019 100.00p 100.00p 100.00p 100.00p 14
10/07/2019 100.00p 100.00p 100.00p 100.00p 46
09/07/2019 100.00p 100.00p 100.00p 100.00p 46
08/07/2019 103.00p 101.50p 101.50p 101.50p 0
05/07/2019 103.00p 101.50p 101.50p 101.50p 0
04/07/2019 103.00p 101.50p 101.50p 101.50p 0
03/07/2019 103.00p 101.50p 101.50p 101.50p 0
02/07/2019 103.00p 103.00p 101.50p 101.50p 9390
01/07/2019 100.00p 101.50p 101.50p 101.50p 0
28/06/2019 100.00p 101.50p 101.50p 101.50p 0
27/06/2019 100.00p 101.50p 101.50p 101.50p 0
26/06/2019 100.00p 101.50p 101.50p 101.50p 0
25/06/2019 100.00p 101.50p 100.00p 101.50p 0
24/06/2019 100.00p 100.00p 100.00p 100.00p 10
21/06/2019 100.00p 100.00p 100.00p 100.00p 11
20/06/2019 100.00p 101.00p 100.00p 101.00p 0
19/06/2019 100.00p 100.00p 100.00p 100.00p 45
18/06/2019 100.00p 100.00p 100.00p 100.00p 135
17/06/2019 99.50p 101.50p 101.50p 101.50p 0
14/06/2019 99.50p 101.50p 101.50p 101.50p 0
13/06/2019 99.50p 101.50p 100.75p 101.50p 0
12/06/2019 99.50p 100.75p 100.75p 100.75p 0
11/06/2019 99.50p 100.75p 100.75p 100.75p 0
10/06/2019 99.50p 100.75p 100.75p 100.75p 0
07/06/2019 99.50p 100.75p 100.75p 100.75p 0
06/06/2019 99.50p 100.75p 100.75p 100.75p 0
05/06/2019 99.50p 100.75p 100.25p 100.75p 0
04/06/2019 99.50p 100.25p 100.25p 100.25p 0
03/06/2019 99.50p 100.75p 100.25p 100.25p 0
31/05/2019 99.50p 100.75p 100.75p 100.75p 40000
30/05/2019 99.50p 100.75p 100.75p 100.75p 0
29/05/2019 99.50p 100.75p 100.75p 100.75p 0
28/05/2019 99.50p 100.75p 100.75p 100.75p 0
24/05/2019 99.50p 100.75p 100.75p 100.75p 0
23/05/2019 99.50p 100.75p 100.75p 100.75p 0
22/05/2019 99.50p 100.75p 100.75p 100.75p 0
21/05/2019 99.50p 100.75p 100.75p 100.75p 0
20/05/2019 99.50p 100.75p 100.75p 100.75p 0
17/05/2019 99.50p 100.75p 100.75p 100.75p 0
16/05/2019 99.50p 100.75p 100.75p 100.75p 0

*Close Price adjusted for both dividends and splits