Trifast (TRI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trifast

Date Open High Low Close* Volume
31/07/2014 113.75p 113.75p 110.26p 113.50p 94238
30/07/2014 118.25p 118.25p 110.00p 111.50p 161545
29/07/2014 110.00p 118.50p 108.25p 118.50p 344038
28/07/2014 117.00p 119.50p 106.00p 106.00p 541370
25/07/2014 125.25p 127.87p 115.60p 119.50p 218969
24/07/2014 127.00p 128.00p 125.66p 126.13p 21502
23/07/2014 128.00p 128.00p 125.30p 128.00p 17929
22/07/2014 126.00p 128.00p 125.25p 128.00p 47104
21/07/2014 129.00p 129.00p 126.00p 127.00p 41387
18/07/2014 126.75p 129.00p 126.25p 126.50p 38757
17/07/2014 127.50p 128.44p 127.00p 127.00p 43164
16/07/2014 125.25p 127.50p 125.25p 126.75p 18911
15/07/2014 125.75p 128.00p 125.75p 127.00p 34975
14/07/2014 125.75p 127.75p 125.25p 127.25p 358905
11/07/2014 125.25p 127.75p 125.25p 127.50p 34213
10/07/2014 126.00p 127.00p 126.00p 127.00p 20099
09/07/2014 128.00p 129.75p 126.00p 126.25p 30539
08/07/2014 127.00p 130.00p 127.00p 129.75p 77639
07/07/2014 127.00p 129.25p 127.00p 129.00p 32788
04/07/2014 129.75p 129.75p 127.00p 128.00p 83781
03/07/2014 128.00p 130.00p 125.25p 129.00p 171054
02/07/2014 126.25p 127.75p 125.29p 126.25p 22881
01/07/2014 126.25p 127.00p 125.39p 125.75p 143531
30/06/2014 125.50p 128.75p 125.50p 125.75p 20981
27/06/2014 128.00p 128.75p 126.43p 128.75p 77099
26/06/2014 127.00p 128.75p 124.75p 128.75p 912761
25/06/2014 128.75p 128.75p 125.75p 126.50p 132988
24/06/2014 129.00p 130.25p 126.00p 126.00p 1275192
23/06/2014 126.75p 129.75p 125.33p 129.75p 161456
20/06/2014 130.75p 130.75p 124.00p 126.00p 3029972
19/06/2014 131.00p 133.00p 128.75p 130.00p 220616
18/06/2014 130.75p 132.85p 130.50p 131.00p 189633
17/06/2014 131.00p 134.00p 128.70p 131.00p 315627
16/06/2014 130.00p 130.00p 126.54p 129.00p 83478
13/06/2014 124.25p 129.50p 124.00p 129.50p 163561
12/06/2014 125.25p 128.04p 125.00p 127.00p 81963
11/06/2014 125.50p 127.25p 125.25p 126.50p 84049
10/06/2014 126.00p 128.00p 124.64p 126.50p 161765
09/06/2014 125.25p 129.00p 123.38p 128.00p 122323
06/06/2014 125.00p 129.00p 122.27p 129.00p 167790
05/06/2014 122.75p 124.50p 121.25p 124.00p 80785
04/06/2014 123.25p 124.00p 121.25p 123.25p 123110
03/06/2014 117.75p 124.00p 117.46p 124.00p 258756
02/06/2014 117.75p 118.50p 115.50p 118.25p 41220
30/05/2014 118.25p 118.50p 115.36p 118.50p 17860
29/05/2014 115.00p 118.50p 115.00p 117.50p 77292
28/05/2014 120.75p 120.75p 116.18p 118.50p 141175
27/05/2014 115.25p 121.00p 115.00p 120.75p 318374
23/05/2014 110.75p 118.00p 107.83p 118.00p 219838
22/05/2014 108.75p 111.00p 106.28p 110.75p 138579
21/05/2014 107.00p 107.92p 107.00p 107.62p 8669
20/05/2014 106.50p 107.92p 106.42p 107.00p 49198
19/05/2014 106.75p 107.90p 105.00p 106.50p 142346
16/05/2014 111.50p 113.42p 106.00p 106.00p 232432
15/05/2014 114.00p 114.07p 111.07p 113.25p 130995
14/05/2014 112.75p 114.50p 110.92p 113.50p 182937
13/05/2014 108.25p 112.50p 106.64p 112.50p 176844
12/05/2014 107.75p 108.00p 105.00p 108.00p 107611
09/05/2014 105.50p 106.56p 105.00p 105.00p 163024
08/05/2014 106.00p 108.25p 103.00p 105.50p 362771
07/05/2014 95.00p 106.65p 95.00p 105.00p 1294920
06/05/2014 90.75p 93.50p 90.50p 92.50p 40246
02/05/2014 90.75p 93.00p 90.50p 90.50p 42150
01/05/2014 91.25p 93.62p 91.00p 91.00p 29304
30/04/2014 92.50p 92.70p 91.50p 92.50p 70906
29/04/2014 90.75p 92.81p 90.50p 92.00p 48125
28/04/2014 92.50p 92.87p 90.34p 90.50p 65984
25/04/2014 91.75p 93.00p 90.00p 92.50p 60174
24/04/2014 90.75p 92.26p 89.25p 90.00p 112612
23/04/2014 90.75p 90.75p 88.00p 90.75p 38196
22/04/2014 92.00p 92.00p 88.00p 88.00p 81118
17/04/2014 90.00p 91.23p 89.00p 89.00p 1555803
16/04/2014 88.25p 91.22p 86.50p 89.00p 691660
15/04/2014 88.00p 89.00p 86.03p 88.50p 201439
14/04/2014 82.50p 84.00p 82.05p 83.25p 51448
11/04/2014 83.00p 85.00p 82.50p 82.75p 85938
10/04/2014 84.00p 85.00p 82.36p 85.00p 59829
09/04/2014 82.75p 83.75p 82.00p 82.00p 40117
08/04/2014 85.00p 85.00p 83.64p 84.75p 126467
07/04/2014 85.25p 87.59p 85.00p 85.00p 101268
04/04/2014 88.00p 88.00p 85.00p 85.00p 79155
03/04/2014 85.00p 88.00p 85.00p 88.00p 51128
02/04/2014 87.50p 88.05p 85.25p 87.50p 101392
01/04/2014 86.75p 88.07p 85.00p 87.25p 110038
31/03/2014 84.75p 86.75p 80.00p 86.25p 284848
28/03/2014 85.75p 85.75p 80.00p 80.00p 143988
27/03/2014 84.00p 85.38p 82.75p 84.00p 20490
26/03/2014 85.75p 86.00p 82.75p 84.75p 39301
25/03/2014 83.25p 86.00p 83.25p 83.50p 13666
24/03/2014 85.00p 85.00p 83.05p 83.50p 42255
21/03/2014 84.00p 85.47p 83.90p 85.00p 130166
20/03/2014 83.75p 83.88p 82.25p 83.75p 36802
19/03/2014 81.50p 84.00p 80.75p 82.25p 64912
18/03/2014 76.25p 80.80p 76.25p 80.62p 498231
17/03/2014 76.25p 78.80p 76.25p 76.50p 30781
14/03/2014 78.00p 79.99p 76.00p 77.13p 13575
13/03/2014 78.50p 80.00p 78.25p 79.50p 51182
12/03/2014 78.25p 81.00p 75.77p 81.00p 154850
11/03/2014 78.00p 80.00p 78.00p 79.00p 48866
10/03/2014 78.25p 78.60p 73.00p 77.00p 260640
07/03/2014 78.50p 80.00p 78.25p 80.00p 18028
06/03/2014 79.00p 79.85p 78.75p 79.00p 21904
05/03/2014 78.75p 79.70p 78.50p 78.75p 8428
04/03/2014 78.75p 81.25p 78.50p 78.50p 89827
03/03/2014 84.75p 84.75p 78.50p 79.00p 151990
28/02/2014 80.75p 82.75p 80.54p 82.75p 13759
27/02/2014 80.75p 83.50p 80.75p 81.00p 26455
26/02/2014 81.50p 83.75p 81.50p 82.63p 8476
25/02/2014 82.25p 84.75p 82.00p 83.50p 254114
24/02/2014 82.50p 84.75p 82.50p 84.75p 507825
21/02/2014 81.75p 83.75p 81.75p 82.88p 13801
20/02/2014 82.25p 84.60p 82.25p 83.25p 44405
19/02/2014 83.00p 84.50p 81.23p 83.75p 27431
18/02/2014 82.75p 83.75p 80.50p 83.00p 911739
17/02/2014 82.00p 82.66p 80.50p 80.50p 44101
14/02/2014 80.50p 81.88p 80.50p 81.88p 7600
13/02/2014 81.16p 81.88p 80.99p 81.25p 7873
12/02/2014 81.58p 81.90p 81.55p 81.88p 7047
11/02/2014 81.50p 81.88p 80.50p 81.88p 43048
10/02/2014 80.75p 82.10p 80.50p 80.50p 67768
07/02/2014 80.25p 82.20p 80.25p 81.00p 88015
06/02/2014 81.40p 81.40p 80.00p 81.25p 470
05/02/2014 80.25p 81.72p 80.00p 80.00p 58515
04/02/2014 80.25p 81.00p 79.75p 80.50p 1395699
03/02/2014 80.00p 81.80p 80.00p 80.00p 76345
31/01/2014 80.25p 80.25p 79.50p 80.00p 295577
30/01/2014 85.00p 85.00p 80.00p 80.00p 125155
29/01/2014 78.50p 81.16p 78.50p 80.00p 60838
28/01/2014 82.00p 82.00p 78.75p 79.00p 70794
27/01/2014 79.00p 80.00p 79.00p 79.00p 2018
24/01/2014 79.25p 82.96p 79.25p 79.25p 3886
23/01/2014 79.25p 82.96p 79.25p 79.25p 24875
22/01/2014 81.00p 84.00p 79.50p 80.00p 567623
21/01/2014 81.00p 83.35p 79.50p 79.50p 129624
20/01/2014 82.00p 84.00p 80.00p 81.00p 759397
17/01/2014 82.00p 84.00p 81.00p 84.00p 2770117
16/01/2014 81.42p 83.00p 81.42p 81.75p 6500
15/01/2014 81.00p 83.00p 80.00p 83.00p 75337
14/01/2014 81.25p 82.88p 80.00p 80.00p 180467
13/01/2014 83.89p 83.89p 81.52p 82.88p 51436
10/01/2014 83.00p 84.10p 82.50p 83.50p 128487
09/01/2014 82.25p 83.00p 81.00p 82.25p 95324
08/01/2014 79.75p 82.00p 77.39p 82.00p 810029
07/01/2014 78.75p 79.00p 76.50p 79.00p 47044
06/01/2014 76.24p 80.00p 76.24p 77.88p 53240
03/01/2014 77.25p 80.00p 77.25p 80.00p 42848
02/01/2014 79.75p 80.00p 77.20p 78.00p 113836
31/12/2013 79.00p 80.00p 78.25p 80.00p 19620
30/12/2013 74.25p 78.58p 74.25p 78.25p 126620
27/12/2013 77.94p 77.94p 77.00p 77.00p 7700
24/12/2013 76.68p 77.88p 76.68p 77.00p 4334
23/12/2013 76.00p 78.00p 76.00p 78.00p 53094
20/12/2013 78.00p 78.00p 76.00p 78.00p 54685
19/12/2013 76.00p 77.00p 74.25p 76.00p 1544118
18/12/2013 74.25p 78.00p 74.25p 74.25p 29702
17/12/2013 77.50p 78.00p 75.00p 78.00p 28543
16/12/2013 75.00p 76.66p 73.44p 75.00p 94124
13/12/2013 75.50p 77.07p 75.50p 76.50p 40592
12/12/2013 76.75p 77.75p 73.00p 76.00p 252655
11/12/2013 78.25p 79.09p 77.74p 77.75p 37826
10/12/2013 78.00p 80.10p 78.00p 78.00p 18473
09/12/2013 78.00p 80.60p 78.00p 78.00p 66467
06/12/2013 78.50p 82.33p 78.25p 79.25p 67222
05/12/2013 79.50p 82.51p 79.50p 81.00p 21675
04/12/2013 78.25p 79.82p 78.25p 78.25p 20134
03/12/2013 79.25p 81.67p 79.25p 79.25p 24925
02/12/2013 79.00p 82.13p 79.00p 79.00p 12434
29/11/2013 80.00p 81.50p 80.00p 80.00p 10913
28/11/2013 83.00p 83.00p 79.00p 79.00p 160532
27/11/2013 82.00p 82.00p 80.08p 82.00p 61748
26/11/2013 80.00p 81.12p 79.13p 80.25p 132724
25/11/2013 81.00p 82.50p 79.50p 80.00p 308386
22/11/2013 83.00p 83.00p 79.50p 79.50p 286835
21/11/2013 82.50p 83.63p 80.20p 81.00p 275618
20/11/2013 85.25p 85.25p 82.75p 83.63p 90100
19/11/2013 85.00p 85.01p 83.75p 84.38p 34177
18/11/2013 84.25p 85.75p 81.63p 84.25p 504015
15/11/2013 82.75p 84.05p 82.75p 83.75p 421604
14/11/2013 84.00p 86.25p 81.50p 81.50p 159924
13/11/2013 89.00p 89.00p 84.50p 84.50p 231128
12/11/2013 85.00p 90.00p 82.25p 87.25p 1577711
11/11/2013 80.00p 82.25p 79.36p 82.25p 242644
08/11/2013 81.25p 83.00p 79.33p 81.50p 411234
07/11/2013 80.75p 83.00p 79.16p 83.00p 237307
06/11/2013 79.78p 81.00p 78.00p 79.87p 131499
05/11/2013 78.25p 79.70p 78.00p 79.00p 208418
04/11/2013 80.00p 81.05p 78.25p 78.25p 133705
01/11/2013 80.25p 80.98p 78.65p 79.75p 119198
31/10/2013 80.25p 81.25p 78.75p 79.00p 55114
30/10/2013 80.00p 80.00p 78.80p 79.50p 174500
29/10/2013 79.00p 80.70p 78.50p 78.50p 299042
28/10/2013 80.00p 80.38p 78.13p 78.50p 454009
25/10/2013 77.75p 80.00p 76.85p 78.75p 263721
24/10/2013 79.00p 79.50p 75.45p 77.50p 149714
23/10/2013 77.00p 79.50p 77.00p 78.75p 145825
22/10/2013 78.00p 79.18p 75.00p 77.00p 315412
21/10/2013 74.00p 80.48p 71.62p 78.25p 719963
18/10/2013 73.47p 73.77p 71.78p 72.75p 72250
17/10/2013 73.00p 73.50p 70.00p 73.50p 132577
16/10/2013 70.50p 72.05p 68.50p 70.00p 109131

*Close Price adjusted for both dividends and splits