Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/12/2012 48.20p 50.14p 48.20p 49.13p 19653
28/12/2012 50.50p 50.50p 47.87p 49.13p 110176
27/12/2012 48.40p 50.20p 48.40p 49.13p 8493
24/12/2012 50.20p 50.20p 48.38p 49.13p 19117
21/12/2012 50.21p 50.21p 47.75p 47.75p 31692
20/12/2012 50.22p 50.22p 48.33p 49.13p 69982
19/12/2012 50.50p 50.50p 48.25p 48.25p 130632
18/12/2012 48.45p 50.62p 48.00p 48.00p 92695
17/12/2012 48.41p 49.75p 48.26p 48.63p 176808
14/12/2012 50.00p 50.25p 48.50p 48.50p 77262
13/12/2012 49.45p 49.95p 49.00p 49.00p 73672
12/12/2012 49.75p 51.00p 49.30p 49.50p 208087
11/12/2012 51.00p 51.56p 49.60p 50.50p 228585
10/12/2012 52.00p 52.00p 49.63p 52.00p 176404
07/12/2012 51.00p 51.00p 49.00p 50.75p 163983
06/12/2012 47.25p 51.26p 47.25p 50.75p 372888
05/12/2012 47.25p 49.99p 47.25p 49.13p 634349
04/12/2012 46.00p 49.90p 44.40p 48.00p 962724
03/12/2012 45.50p 46.00p 45.50p 45.50p 52788
30/11/2012 46.00p 46.00p 44.00p 44.25p 111041
29/11/2012 46.00p 46.00p 44.00p 44.00p 272257
28/11/2012 45.00p 46.00p 44.00p 45.00p 132992
27/11/2012 46.00p 46.00p 45.00p 45.50p 90231
26/11/2012 46.00p 46.00p 44.45p 45.75p 172008
23/11/2012 45.50p 45.95p 44.00p 44.00p 96055
22/11/2012 45.90p 45.90p 44.87p 44.87p 130279
21/11/2012 46.00p 46.00p 44.75p 44.75p 61757
20/11/2012 45.00p 46.00p 44.72p 45.50p 447293
19/11/2012 45.00p 46.25p 43.25p 43.25p 249048
16/11/2012 45.50p 46.00p 45.00p 45.00p 423352
15/11/2012 45.50p 48.29p 44.42p 46.00p 978724
14/11/2012 43.00p 45.25p 42.80p 45.25p 938724
13/11/2012 44.00p 46.86p 41.78p 44.00p 2491566
12/11/2012 41.50p 42.50p 40.10p 42.12p 894810
09/11/2012 39.00p 42.00p 38.07p 42.00p 3443298
08/11/2012 40.70p 40.70p 40.00p 40.50p 146251
07/11/2012 41.00p 41.50p 39.94p 40.50p 442628
06/11/2012 41.75p 42.90p 40.00p 41.13p 546724
05/11/2012 42.25p 43.50p 41.50p 41.75p 1397690
02/11/2012 42.50p 44.95p 41.44p 41.75p 511838
01/11/2012 43.00p 45.09p 43.00p 44.00p 34911
31/10/2012 44.00p 45.20p 43.00p 43.25p 65278
30/10/2012 45.00p 45.50p 43.00p 44.00p 53963
29/10/2012 44.00p 45.50p 43.38p 43.38p 36991
26/10/2012 46.00p 46.00p 43.00p 44.50p 22450
25/10/2012 43.00p 45.36p 43.00p 43.63p 79402
24/10/2012 44.00p 45.50p 43.75p 43.75p 51302
23/10/2012 43.50p 44.92p 43.25p 43.25p 60013
22/10/2012 46.00p 46.00p 43.75p 45.00p 196559
19/10/2012 45.75p 45.89p 44.39p 45.00p 283960
18/10/2012 43.00p 45.40p 41.83p 44.75p 321990
17/10/2012 43.00p 43.00p 41.67p 42.63p 43217
16/10/2012 41.63p 42.75p 41.22p 42.50p 26447
15/10/2012 41.69p 42.75p 41.63p 42.50p 17721
12/10/2012 42.00p 42.50p 40.42p 42.50p 588485
11/10/2012 43.00p 44.14p 42.37p 42.50p 104359
10/10/2012 43.00p 43.00p 42.88p 42.88p 1591
09/10/2012 44.00p 44.00p 42.25p 43.63p 10340
08/10/2012 42.37p 43.63p 42.37p 43.63p 8800
05/10/2012 44.09p 44.09p 43.63p 43.63p 7222
04/10/2012 43.50p 44.48p 42.12p 43.13p 60257
03/10/2012 45.83p 45.83p 44.85p 45.25p 13224
02/10/2012 45.83p 45.83p 45.75p 45.75p 4240
01/10/2012 44.50p 45.83p 44.50p 45.75p 8200
28/09/2012 44.50p 45.80p 44.50p 45.50p 13353
27/09/2012 46.61p 46.61p 46.00p 46.00p 4000
26/09/2012 46.10p 46.10p 44.85p 46.00p 15192
25/09/2012 46.00p 46.10p 44.85p 46.00p 14239
24/09/2012 47.50p 47.50p 44.50p 46.00p 23713
21/09/2012 45.00p 46.30p 45.00p 46.25p 9000
20/09/2012 46.30p 46.30p 44.83p 46.00p 64673
19/09/2012 46.75p 46.75p 46.00p 46.50p 201817
18/09/2012 45.10p 46.00p 45.10p 46.00p 15000
17/09/2012 45.50p 46.25p 44.85p 46.25p 65120
14/09/2012 46.30p 46.30p 44.80p 46.00p 67635
13/09/2012 44.68p 47.00p 44.68p 46.00p 42611
12/09/2012 44.80p 47.30p 44.80p 45.00p 181496
11/09/2012 46.50p 47.30p 45.30p 46.00p 26460
10/09/2012 46.50p 47.10p 45.30p 47.00p 43449
07/09/2012 46.25p 47.00p 45.12p 46.63p 32814
06/09/2012 45.82p 45.82p 44.52p 45.50p 41125
05/09/2012 46.11p 46.11p 45.25p 45.75p 4000
04/09/2012 47.32p 47.32p 45.15p 45.75p 57748
03/09/2012 47.14p 47.65p 45.40p 46.00p 24779
31/08/2012 45.40p 46.38p 45.40p 46.38p 6500
30/08/2012 45.18p 47.00p 45.18p 45.88p 22239
29/08/2012 46.00p 47.50p 46.00p 46.75p 54830
28/08/2012 46.50p 47.25p 46.50p 46.75p 12755
24/08/2012 46.50p 47.00p 45.24p 46.00p 39505
23/08/2012 46.00p 46.75p 45.20p 45.75p 0
22/08/2012 46.00p 46.75p 45.20p 45.75p 89639
21/08/2012 46.75p 46.75p 44.80p 46.00p 51476
20/08/2012 46.75p 46.75p 44.80p 46.50p 17451
17/08/2012 44.80p 46.75p 44.80p 45.38p 22605
16/08/2012 46.72p 47.00p 44.80p 45.38p 74163
15/08/2012 46.72p 46.75p 45.50p 45.88p 31330
14/08/2012 46.00p 46.75p 45.41p 46.63p 118887
13/08/2012 45.00p 45.88p 44.40p 45.88p 156586
10/08/2012 43.75p 44.53p 43.75p 44.13p 81001
09/08/2012 42.79p 44.00p 42.00p 42.75p 130316
08/08/2012 44.00p 44.60p 42.50p 42.50p 292046
07/08/2012 40.52p 42.50p 40.52p 41.75p 19021
06/08/2012 40.00p 43.00p 40.00p 42.25p 100000
03/08/2012 40.51p 41.50p 40.51p 41.50p 25000
02/08/2012 41.80p 42.99p 41.80p 42.00p 23000
01/08/2012 41.40p 41.40p 41.00p 41.00p 12800
31/07/2012 41.50p 42.31p 40.15p 41.00p 64460
30/07/2012 40.63p 42.00p 40.63p 42.00p 2510
27/07/2012 41.45p 41.65p 41.45p 41.50p 18000
26/07/2012 42.70p 42.70p 41.50p 41.50p 6961
25/07/2012 42.54p 42.54p 42.00p 42.00p 2250
24/07/2012 41.45p 42.00p 41.45p 42.00p 10858
23/07/2012 41.80p 42.56p 41.80p 42.00p 9598
20/07/2012 42.50p 42.56p 42.48p 42.50p 34995
19/07/2012 41.80p 42.00p 41.80p 42.00p 9082
18/07/2012 42.00p 42.75p 41.85p 42.50p 0
17/07/2012 42.00p 42.75p 41.85p 42.75p 24449
16/07/2012 42.30p 43.00p 42.10p 43.00p 6110
13/07/2012 42.07p 43.00p 41.80p 43.00p 0
12/07/2012 42.07p 43.00p 41.80p 43.00p 22431
11/07/2012 42.00p 43.88p 42.00p 43.25p 37478
10/07/2012 42.50p 44.42p 42.25p 42.25p 25300
09/07/2012 43.50p 44.60p 43.00p 43.00p 18008
06/07/2012 44.75p 44.75p 43.75p 43.75p 12655
05/07/2012 44.50p 44.75p 44.50p 44.75p 15000
04/07/2012 44.50p 45.15p 43.50p 44.50p 55021
03/07/2012 45.15p 45.15p 44.05p 44.75p 43562
02/07/2012 44.05p 45.00p 44.05p 44.75p 14709
29/06/2012 44.00p 45.70p 43.75p 43.75p 26739
28/06/2012 44.82p 44.82p 43.52p 43.75p 11016
27/06/2012 43.78p 45.15p 43.76p 44.37p 13195
26/06/2012 44.00p 45.35p 43.75p 43.75p 20247
25/06/2012 44.00p 45.42p 43.56p 43.75p 29037
22/06/2012 44.00p 44.00p 43.60p 43.75p 65898
21/06/2012 43.50p 45.04p 43.50p 43.75p 282336
20/06/2012 45.30p 45.30p 43.50p 43.50p 188696
19/06/2012 45.00p 46.00p 43.75p 43.88p 240552
18/06/2012 43.00p 43.00p 40.52p 41.50p 73678
15/06/2012 40.00p 41.70p 40.00p 41.00p 34341
14/06/2012 41.88p 41.88p 40.13p 41.25p 45000
13/06/2012 41.88p 41.88p 41.00p 41.00p 0
12/06/2012 41.88p 41.88p 41.00p 41.00p 7742
11/06/2012 40.12p 41.88p 40.12p 41.00p 19246
08/06/2012 40.34p 41.70p 40.34p 41.00p 5523
07/06/2012 40.00p 41.00p 39.25p 41.00p 95288
06/06/2012 41.79p 41.79p 39.25p 39.50p 0
01/06/2012 41.79p 41.79p 39.25p 39.50p 19921
31/05/2012 39.92p 39.92p 39.05p 39.50p 28714
30/05/2012 39.17p 40.50p 39.17p 40.50p 1876
29/05/2012 39.15p 39.97p 39.15p 39.50p 24818
28/05/2012 40.00p 40.75p 39.25p 40.75p 28904
25/05/2012 40.00p 40.00p 39.50p 39.50p 15911
24/05/2012 39.25p 39.50p 39.25p 39.50p 2070
23/05/2012 40.00p 41.53p 39.19p 39.50p 73510
22/05/2012 40.00p 40.14p 39.06p 39.50p 25962
21/05/2012 39.10p 40.50p 39.10p 40.50p 2680
18/05/2012 39.00p 39.90p 38.00p 39.50p 104366
17/05/2012 40.00p 41.00p 39.00p 39.50p 138076
16/05/2012 43.00p 44.00p 37.10p 40.00p 592808
15/05/2012 44.00p 45.70p 44.00p 44.25p 81943
14/05/2012 45.00p 45.84p 44.86p 44.87p 117833
11/05/2012 45.00p 48.00p 45.00p 45.50p 67068
10/05/2012 46.00p 47.00p 45.00p 45.50p 88974
09/05/2012 49.00p 49.00p 46.00p 46.00p 211363
08/05/2012 49.00p 49.65p 46.66p 47.00p 102282
04/05/2012 49.00p 49.50p 46.00p 48.12p 394028
03/05/2012 47.00p 48.50p 46.52p 47.00p 65324
02/05/2012 48.50p 48.50p 47.25p 47.25p 26353
01/05/2012 46.00p 48.50p 46.00p 48.50p 107171
30/04/2012 48.50p 49.00p 46.77p 47.75p 143930
27/04/2012 48.25p 48.35p 46.55p 47.25p 70111
26/04/2012 48.00p 48.50p 46.55p 48.12p 57350
25/04/2012 48.00p 48.16p 47.00p 47.13p 210236
24/04/2012 48.25p 48.45p 46.42p 47.00p 116362
23/04/2012 47.75p 50.00p 46.57p 48.37p 548901
20/04/2012 44.75p 46.00p 44.75p 45.88p 41333
19/04/2012 44.50p 46.90p 44.00p 45.38p 65573
18/04/2012 45.00p 46.90p 44.98p 45.50p 12939
17/04/2012 44.26p 46.23p 44.26p 45.00p 89802
16/04/2012 44.90p 44.90p 42.60p 43.50p 14130
13/04/2012 44.00p 44.65p 42.50p 43.38p 125220
12/04/2012 44.85p 44.85p 43.38p 43.38p 9183
11/04/2012 44.00p 44.00p 43.50p 43.50p 11500
10/04/2012 44.00p 44.00p 41.48p 43.00p 164165
05/04/2012 44.00p 44.00p 41.49p 42.88p 36098
04/04/2012 43.60p 43.80p 41.08p 42.50p 277641
03/04/2012 43.00p 45.25p 41.08p 42.00p 295009
02/04/2012 44.60p 45.75p 44.00p 45.50p 24603
30/03/2012 45.34p 45.80p 45.00p 45.00p 48234
29/03/2012 45.00p 46.10p 44.32p 45.50p 44155
28/03/2012 44.50p 46.25p 44.30p 46.00p 26293
27/03/2012 46.15p 46.85p 45.00p 45.50p 83488
26/03/2012 48.00p 48.89p 46.34p 47.00p 53040
23/03/2012 48.75p 48.75p 47.25p 47.75p 21868
22/03/2012 47.15p 48.75p 47.15p 47.75p 89453
21/03/2012 48.00p 49.50p 47.13p 47.75p 23382
20/03/2012 48.70p 50.25p 48.28p 48.75p 111680
19/03/2012 50.70p 51.00p 48.69p 49.50p 122415
16/03/2012 50.00p 50.80p 48.50p 48.75p 254040
15/03/2012 48.00p 50.00p 47.03p 48.50p 649358

*Close Price adjusted for both dividends and splits