Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2012 44.00p 47.00p 43.00p 45.75p 230994
13/03/2012 41.17p 43.02p 41.17p 42.75p 0
12/03/2012 41.17p 43.02p 41.17p 42.00p 7934
09/03/2012 43.15p 43.15p 41.75p 41.75p 10000
08/03/2012 41.17p 42.00p 41.17p 41.50p 205124
07/03/2012 41.62p 42.68p 41.62p 42.00p 6012
06/03/2012 41.17p 42.68p 41.17p 42.00p 33111
05/03/2012 41.50p 42.12p 41.50p 42.12p 0
02/03/2012 41.50p 41.87p 41.50p 41.87p 26000
01/03/2012 41.15p 42.69p 41.15p 42.63p 19482
29/02/2012 42.69p 43.15p 41.68p 42.12p 16601
28/02/2012 43.00p 43.11p 42.12p 42.12p 1918941
27/02/2012 43.00p 43.15p 40.52p 41.75p 5573
24/02/2012 42.44p 43.00p 40.00p 41.62p 214908
23/02/2012 40.00p 43.00p 40.00p 42.00p 21919
22/02/2012 42.00p 42.75p 39.85p 42.63p 368333
21/02/2012 40.10p 41.50p 40.10p 41.00p 13193
20/02/2012 41.13p 41.85p 39.80p 41.00p 13742
17/02/2012 41.21p 41.21p 40.88p 40.88p 11189
16/02/2012 39.95p 41.50p 39.95p 41.00p 215266
15/02/2012 43.00p 43.50p 42.00p 43.00p 50863
14/02/2012 41.10p 42.88p 41.10p 42.50p 17854
13/02/2012 41.00p 43.35p 41.00p 42.25p 29985
10/02/2012 40.00p 42.25p 40.00p 42.25p 271820
09/02/2012 40.13p 43.25p 40.13p 41.75p 9807
08/02/2012 40.13p 41.75p 40.13p 41.75p 600
07/02/2012 40.00p 43.25p 39.88p 41.75p 1799
06/02/2012 41.00p 43.29p 39.75p 41.62p 47772
03/02/2012 41.00p 43.82p 41.00p 42.25p 27163
02/02/2012 43.50p 43.85p 42.12p 43.00p 15685
01/02/2012 42.00p 42.00p 41.50p 41.50p 29144
31/01/2012 43.00p 43.00p 41.10p 43.00p 2500
30/01/2012 41.25p 43.00p 41.10p 42.50p 5516
27/01/2012 41.10p 44.25p 41.10p 42.50p 12300
26/01/2012 43.00p 43.88p 42.10p 43.50p 18769
25/01/2012 43.75p 43.75p 42.10p 43.00p 14155
24/01/2012 44.00p 44.00p 41.10p 42.50p 6927
23/01/2012 42.75p 44.00p 42.50p 42.75p 80266
20/01/2012 42.00p 44.26p 41.00p 43.50p 160494
19/01/2012 39.50p 41.00p 38.10p 41.00p 62197
18/01/2012 38.00p 38.75p 38.00p 38.75p 100000
17/01/2012 37.50p 38.95p 37.50p 38.62p 49399
16/01/2012 38.50p 38.50p 38.50p 38.50p 25812
13/01/2012 36.00p 38.50p 36.00p 37.75p 18432
12/01/2012 38.00p 38.50p 37.50p 37.50p 110501
11/01/2012 37.50p 37.50p 37.00p 37.00p 33000
10/01/2012 39.15p 39.15p 37.00p 37.75p 10586
09/01/2012 38.95p 39.33p 38.25p 38.25p 40000
06/01/2012 39.50p 39.50p 37.30p 38.25p 11571
05/01/2012 38.85p 38.85p 38.50p 38.50p 4306
04/01/2012 37.00p 38.00p 37.00p 38.00p 5000
03/01/2012 38.20p 38.20p 36.50p 36.63p 28252
30/12/2011 35.92p 37.25p 35.92p 37.25p 3942
29/12/2011 36.50p 38.20p 35.62p 37.25p 0
28/12/2011 36.50p 38.20p 35.62p 37.25p 58000
23/12/2011 36.55p 37.75p 36.55p 37.75p 17905
22/12/2011 37.00p 37.61p 37.00p 37.50p 527489
21/12/2011 37.00p 39.22p 37.00p 38.50p 15300
20/12/2011 38.00p 38.50p 38.00p 38.50p 5000
19/12/2011 38.00p 39.45p 38.00p 39.00p 16235
16/12/2011 38.22p 39.50p 38.00p 39.50p 11534
15/12/2011 38.00p 39.00p 38.00p 39.00p 5000
14/12/2011 38.00p 39.00p 38.00p 39.00p 20000
13/12/2011 39.00p 39.00p 38.00p 38.75p 15000
12/12/2011 38.00p 39.45p 38.00p 39.00p 11635
09/12/2011 37.00p 39.52p 37.00p 39.00p 8680
08/12/2011 38.25p 39.70p 37.00p 39.00p 61000
07/12/2011 38.35p 39.70p 38.35p 39.13p 14888
06/12/2011 38.00p 39.75p 38.00p 38.75p 163720
05/12/2011 39.31p 39.31p 37.25p 38.37p 15848
02/12/2011 38.93p 38.93p 37.25p 38.87p 10700
01/12/2011 39.00p 39.55p 38.00p 39.13p 48203
30/11/2011 37.15p 39.00p 37.15p 39.00p 32500
29/11/2011 37.00p 39.00p 37.00p 38.00p 19629
28/11/2011 37.04p 38.00p 37.04p 38.00p 4000
25/11/2011 38.60p 38.60p 38.00p 38.00p 12910
24/11/2011 38.60p 38.60p 38.00p 38.00p 250
23/11/2011 36.00p 38.60p 36.00p 37.50p 37688
22/11/2011 38.00p 38.50p 36.00p 36.25p 41629
21/11/2011 38.00p 38.04p 36.05p 37.13p 24119
18/11/2011 39.00p 40.70p 38.00p 39.25p 38525
17/11/2011 40.00p 40.00p 39.06p 39.50p 12016
16/11/2011 38.50p 42.00p 38.50p 39.88p 547609
15/11/2011 38.00p 39.25p 38.00p 39.25p 10000
14/11/2011 37.07p 39.65p 37.07p 39.25p 14000
11/11/2011 38.00p 39.75p 38.00p 39.75p 13135
10/11/2011 38.05p 39.69p 38.05p 39.25p 0
09/11/2011 38.05p 39.69p 38.05p 39.25p 4500
08/11/2011 38.00p 39.13p 38.00p 39.13p 5615
07/11/2011 37.00p 39.66p 37.00p 38.62p 22716
04/11/2011 38.00p 38.50p 38.00p 38.50p 5000
03/11/2011 37.50p 39.46p 37.33p 39.13p 0
02/11/2011 37.50p 39.46p 37.33p 39.00p 82072
01/11/2011 40.50p 40.50p 39.25p 39.25p 10000
31/10/2011 40.50p 41.00p 40.50p 41.00p 50000
28/10/2011 40.00p 41.24p 39.68p 41.00p 37000
27/10/2011 39.37p 39.52p 39.00p 39.00p 3200
26/10/2011 38.50p 39.00p 38.50p 39.00p 25000
25/10/2011 38.10p 39.00p 38.00p 39.00p 51000
24/10/2011 39.00p 39.00p 36.50p 38.75p 68688
21/10/2011 37.00p 38.00p 34.63p 38.00p 43000
20/10/2011 37.00p 37.13p 36.25p 37.13p 47000
19/10/2011 38.00p 39.40p 38.00p 39.00p 0
18/10/2011 38.00p 39.40p 38.00p 39.00p 5302
17/10/2011 39.10p 39.67p 38.50p 38.50p 3753
14/10/2011 39.94p 40.11p 38.20p 38.75p 0
13/10/2011 39.94p 40.11p 38.20p 39.00p 20697
12/10/2011 38.13p 38.75p 38.12p 38.75p 2079
11/10/2011 39.50p 39.63p 38.75p 39.63p 30000
10/10/2011 40.00p 40.50p 38.83p 39.50p 76000
07/10/2011 40.00p 41.50p 40.00p 41.50p 5000
06/10/2011 40.00p 40.00p 40.00p 40.00p 20000
05/10/2011 39.05p 41.00p 39.05p 41.00p 19200
04/10/2011 40.00p 40.09p 39.00p 40.00p 37590
03/10/2011 40.13p 41.25p 40.13p 41.25p 2317
30/09/2011 41.75p 41.75p 41.25p 41.25p 19036
29/09/2011 41.00p 41.75p 40.15p 41.75p 41804
28/09/2011 39.50p 42.11p 37.75p 41.75p 45776
27/09/2011 37.63p 39.00p 37.63p 39.00p 0
26/09/2011 37.63p 39.00p 37.63p 38.75p 1746
23/09/2011 38.00p 39.08p 37.62p 38.75p 46241
22/09/2011 40.00p 41.50p 39.25p 39.25p 28000
21/09/2011 40.27p 41.25p 40.27p 41.25p 17134
20/09/2011 40.27p 41.25p 40.00p 41.25p 4358
19/09/2011 41.00p 41.25p 41.00p 41.25p 44406
16/09/2011 41.90p 41.90p 41.17p 41.75p 7306
15/09/2011 43.00p 43.00p 41.19p 41.50p 60218
14/09/2011 42.66p 43.25p 42.66p 43.25p 5892
13/09/2011 42.50p 43.43p 42.50p 42.88p 76550
12/09/2011 42.12p 42.38p 42.12p 42.38p 50000
09/09/2011 43.00p 43.00p 42.50p 42.50p 55000
08/09/2011 42.15p 42.63p 42.15p 42.63p 1320
07/09/2011 42.50p 42.85p 42.00p 42.50p 55468
06/09/2011 42.00p 42.75p 42.00p 42.50p 43314
05/09/2011 42.00p 42.94p 41.00p 41.75p 84385
02/09/2011 40.88p 40.88p 40.50p 40.50p 4000
01/09/2011 40.00p 42.00p 38.00p 40.50p 261000
31/08/2011 37.50p 38.00p 37.32p 38.00p 6745
30/08/2011 37.50p 38.75p 37.50p 38.00p 6607
26/08/2011 40.00p 41.25p 37.00p 38.25p 180446
25/08/2011 40.00p 41.25p 40.00p 41.25p 0
24/08/2011 40.00p 41.25p 40.00p 41.25p 28503
23/08/2011 41.00p 41.80p 40.00p 41.25p 0
22/08/2011 41.00p 41.80p 40.00p 40.75p 93962
19/08/2011 42.00p 43.00p 42.00p 43.00p 20000
18/08/2011 42.50p 42.88p 42.50p 42.88p 35706
17/08/2011 43.00p 43.75p 43.00p 43.75p 0
16/08/2011 43.00p 43.75p 43.00p 43.75p 0
15/08/2011 43.00p 43.75p 43.00p 43.75p 70000
12/08/2011 41.65p 42.63p 41.65p 42.63p 29000
11/08/2011 41.00p 42.40p 41.00p 42.12p 144445
10/08/2011 40.00p 41.00p 39.00p 40.75p 85673
09/08/2011 39.00p 40.25p 38.00p 40.13p 103435
08/08/2011 39.00p 41.00p 39.00p 40.13p 36418
05/08/2011 41.75p 42.00p 39.25p 40.75p 146425
04/08/2011 46.00p 46.75p 42.00p 43.00p 111603
03/08/2011 47.00p 47.00p 46.50p 46.50p 0
02/08/2011 47.00p 47.00p 46.00p 46.00p 28936
01/08/2011 47.00p 47.87p 47.00p 47.87p 4762
29/07/2011 47.50p 48.25p 47.50p 48.25p 95116
28/07/2011 47.30p 48.37p 47.30p 48.25p 3729
27/07/2011 49.13p 49.13p 48.12p 48.12p 20102
26/07/2011 49.00p 49.18p 48.12p 48.50p 14002
25/07/2011 49.00p 49.50p 48.75p 48.75p 0
22/07/2011 49.00p 49.50p 49.00p 49.50p 32154
21/07/2011 48.00p 48.75p 48.00p 48.50p 158513
20/07/2011 47.25p 48.75p 47.25p 48.63p 1602708
19/07/2011 47.00p 48.75p 47.00p 48.12p 81741
18/07/2011 49.25p 50.13p 46.00p 46.00p 98394
15/07/2011 50.00p 50.13p 50.00p 50.13p 50000
14/07/2011 50.95p 50.95p 50.00p 50.00p 965
13/07/2011 49.32p 50.00p 49.32p 50.00p 2828
12/07/2011 49.32p 50.00p 49.32p 50.00p 6000
11/07/2011 50.61p 50.61p 50.16p 50.50p 19778
08/07/2011 51.00p 51.00p 50.88p 50.88p 41000
07/07/2011 51.00p 51.75p 50.50p 50.50p 2369869
06/07/2011 52.00p 52.00p 51.50p 51.50p 33860
05/07/2011 52.45p 52.45p 51.00p 51.00p 1881
04/07/2011 50.75p 51.75p 50.25p 50.25p 19273
01/07/2011 50.50p 51.41p 50.50p 51.00p 23014
30/06/2011 51.50p 51.50p 51.00p 51.00p 15920
29/06/2011 49.74p 50.63p 49.74p 50.63p 18605
28/06/2011 50.00p 51.52p 50.00p 51.50p 53694
27/06/2011 53.63p 53.63p 51.50p 51.50p 3728
24/06/2011 54.00p 54.68p 51.00p 51.00p 242214
23/06/2011 52.50p 52.50p 52.00p 52.38p 522700
22/06/2011 52.00p 52.95p 51.25p 52.50p 832000
21/06/2011 50.50p 51.88p 50.05p 51.00p 42826
20/06/2011 50.25p 50.25p 49.80p 50.00p 58008
17/06/2011 50.25p 50.63p 50.25p 50.63p 30652
16/06/2011 50.40p 52.25p 50.40p 51.00p 44471
15/06/2011 51.00p 51.82p 50.38p 50.50p 57360
14/06/2011 52.25p 52.25p 51.50p 51.50p 20000
13/06/2011 52.47p 52.60p 51.25p 51.88p 117185
10/06/2011 52.13p 52.25p 52.00p 52.00p 17164
09/06/2011 52.00p 52.00p 51.50p 51.63p 357433
08/06/2011 52.00p 52.06p 51.50p 52.00p 405962
07/06/2011 50.75p 54.75p 49.50p 52.88p 983073
06/06/2011 49.00p 50.25p 48.50p 50.25p 1182742
03/06/2011 48.76p 49.00p 48.25p 48.25p 61754

*Close Price adjusted for both dividends and splits