Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2011 48.76p 48.76p 47.60p 48.25p 17778
01/06/2011 50.00p 50.00p 47.75p 47.75p 171876
31/05/2011 49.50p 50.76p 47.75p 48.50p 138832
27/05/2011 50.94p 51.00p 49.50p 49.50p 24922
26/05/2011 51.00p 51.00p 50.25p 50.25p 28000
25/05/2011 50.00p 50.95p 50.00p 50.25p 33555
24/05/2011 50.79p 50.79p 50.00p 50.00p 11751
23/05/2011 51.00p 51.00p 50.00p 50.00p 58465
20/05/2011 51.50p 51.50p 51.50p 51.50p 41071
19/05/2011 52.50p 52.50p 51.75p 51.75p 80161
18/05/2011 52.29p 52.29p 51.50p 51.75p 43345
17/05/2011 51.25p 52.45p 51.25p 52.00p 137281
16/05/2011 51.00p 51.00p 50.63p 50.63p 4442
13/05/2011 50.15p 50.16p 50.00p 50.00p 3960
12/05/2011 50.00p 50.15p 50.00p 50.00p 27354
11/05/2011 50.15p 50.15p 50.00p 50.00p 13004
10/05/2011 51.32p 51.32p 50.00p 50.00p 34427
09/05/2011 49.75p 49.75p 49.75p 49.75p 5
06/05/2011 51.38p 51.38p 49.75p 49.75p 6068
05/05/2011 51.00p 51.00p 49.75p 50.00p 10307
04/05/2011 51.25p 51.50p 50.75p 51.50p 38078
03/05/2011 51.50p 51.50p 49.50p 49.50p 514382
28/04/2011 49.50p 49.50p 49.50p 49.50p 11
27/04/2011 51.08p 51.08p 49.50p 49.50p 5762
26/04/2011 49.70p 51.50p 49.50p 49.50p 112018
21/04/2011 50.39p 50.39p 49.50p 49.50p 29018
20/04/2011 48.00p 51.00p 48.00p 49.50p 559626
19/04/2011 46.00p 47.25p 46.00p 47.00p 0
18/04/2011 46.00p 47.25p 46.00p 46.25p 107174
15/04/2011 46.15p 47.00p 46.15p 47.00p 0
14/04/2011 46.15p 47.00p 46.15p 47.00p 0
13/04/2011 46.15p 47.00p 46.15p 47.00p 0
12/04/2011 46.15p 47.00p 46.15p 47.00p 3000
11/04/2011 46.00p 47.00p 46.00p 47.00p 10054
08/04/2011 46.12p 47.00p 46.12p 47.00p 14000
07/04/2011 46.32p 47.00p 46.32p 47.00p 23599
06/04/2011 46.00p 47.00p 46.00p 47.00p 32571
05/04/2011 46.00p 47.13p 45.74p 47.13p 163532
04/04/2011 45.00p 46.50p 45.00p 46.25p 21308
01/04/2011 46.00p 46.00p 45.50p 45.50p 90096
31/03/2011 45.50p 45.75p 45.50p 45.75p 452
30/03/2011 46.26p 46.26p 45.25p 45.75p 24435
29/03/2011 44.50p 47.00p 44.50p 47.00p 113645
28/03/2011 44.50p 45.00p 44.50p 44.75p 98010
25/03/2011 44.50p 44.75p 44.50p 44.75p 74000
24/03/2011 44.50p 45.25p 44.50p 44.87p 52205
23/03/2011 44.50p 45.55p 44.50p 45.12p 85495
22/03/2011 46.25p 46.25p 44.50p 45.50p 130800
21/03/2011 45.75p 45.75p 44.75p 44.75p 0
18/03/2011 45.75p 45.75p 44.75p 44.75p 2147
17/03/2011 45.50p 45.50p 44.75p 44.75p 0
16/03/2011 45.50p 45.50p 44.75p 44.75p 10000
15/03/2011 45.00p 45.00p 43.75p 44.75p 55143
14/03/2011 45.77p 47.25p 45.77p 46.25p 11058
11/03/2011 45.00p 47.50p 45.00p 46.88p 12058
10/03/2011 46.00p 46.25p 45.00p 46.25p 12016
09/03/2011 47.00p 47.00p 45.75p 45.75p 4256
08/03/2011 46.00p 46.00p 45.25p 45.25p 36367
07/03/2011 43.00p 45.00p 43.00p 44.13p 5079
04/03/2011 43.25p 45.00p 43.25p 44.13p 72813
03/03/2011 41.75p 43.25p 41.68p 42.63p 30423
02/03/2011 43.25p 43.25p 42.38p 42.38p 45704
01/03/2011 41.75p 42.00p 40.25p 41.87p 44863
28/02/2011 40.00p 40.88p 39.00p 40.88p 133980
25/02/2011 42.00p 42.00p 40.25p 41.00p 16894
24/02/2011 41.10p 41.95p 40.50p 41.75p 95100
23/02/2011 41.00p 42.00p 41.00p 41.75p 51619
22/02/2011 41.65p 42.90p 41.50p 41.50p 35113
21/02/2011 41.50p 42.38p 41.50p 42.38p 13000
18/02/2011 42.95p 42.95p 42.38p 42.38p 1000
17/02/2011 42.50p 43.25p 42.50p 42.63p 90000
16/02/2011 46.00p 46.00p 38.00p 42.00p 1368757
15/02/2011 47.40p 47.40p 46.75p 46.75p 0
14/02/2011 47.40p 47.40p 46.75p 46.75p 1024
11/02/2011 46.45p 47.00p 46.45p 46.75p 0
10/02/2011 46.45p 47.00p 46.45p 46.75p 0
09/02/2011 46.45p 47.00p 46.45p 47.00p 13212
08/02/2011 48.50p 48.50p 46.75p 46.75p 69500
07/02/2011 49.30p 49.30p 47.45p 48.00p 0
04/02/2011 49.30p 49.30p 47.45p 48.50p 0
03/02/2011 49.30p 49.30p 47.45p 48.50p 25090
02/02/2011 47.45p 48.50p 47.45p 48.50p 1000
01/02/2011 47.00p 48.50p 47.00p 48.50p 4000
31/01/2011 47.00p 47.00p 47.00p 47.00p 2
28/01/2011 47.00p 47.25p 47.00p 47.00p 1504
27/01/2011 47.00p 48.50p 47.00p 47.00p 11007
26/01/2011 47.00p 50.00p 47.00p 47.00p 80097
25/01/2011 49.00p 50.05p 47.00p 47.00p 54006
24/01/2011 48.25p 50.69p 48.25p 48.25p 7010
21/01/2011 48.00p 50.69p 46.65p 48.50p 452418
20/01/2011 50.00p 51.00p 46.00p 46.00p 176215
19/01/2011 49.50p 50.00p 49.00p 49.00p 95018
18/01/2011 49.50p 52.25p 49.50p 49.50p 50002
17/01/2011 50.50p 52.35p 50.50p 50.50p 32043
14/01/2011 52.35p 52.35p 51.00p 51.00p 85000
13/01/2011 50.73p 52.40p 50.73p 51.75p 341716
12/01/2011 50.50p 51.25p 50.50p 51.25p 2893
11/01/2011 50.50p 51.70p 50.50p 51.25p 16002
10/01/2011 51.25p 51.25p 51.25p 51.25p 0
07/01/2011 51.50p 51.50p 51.25p 51.25p 0
06/01/2011 51.50p 51.70p 51.50p 51.50p 580
05/01/2011 51.50p 51.50p 50.94p 51.50p 1000
04/01/2011 51.25p 51.50p 51.25p 51.50p 0
31/12/2010 50.50p 51.50p 50.50p 51.25p 3000
30/12/2010 50.00p 52.00p 50.00p 50.50p 30038
29/12/2010 52.25p 52.50p 52.25p 52.50p 0
24/12/2010 52.00p 52.25p 52.00p 52.25p 6000
23/12/2010 51.00p 54.00p 51.00p 52.00p 30140
22/12/2010 51.00p 52.00p 51.00p 51.00p 20005
21/12/2010 52.00p 54.10p 51.00p 51.00p 49368
20/12/2010 51.00p 52.01p 51.00p 51.00p 10924
17/12/2010 51.00p 52.01p 51.00p 51.00p 2167
16/12/2010 52.00p 52.60p 51.00p 51.00p 66437
15/12/2010 52.00p 52.00p 52.00p 52.00p 9
14/12/2010 52.00p 54.00p 52.00p 52.00p 45012
13/12/2010 52.00p 54.60p 52.00p 52.00p 50286
10/12/2010 52.00p 54.70p 52.00p 52.00p 12557
09/12/2010 53.00p 54.90p 50.10p 52.25p 614011
08/12/2010 50.00p 52.45p 50.00p 50.00p 34091
07/12/2010 51.50p 52.45p 50.10p 51.50p 47294
06/12/2010 51.50p 52.45p 50.10p 51.50p 10526
03/12/2010 51.50p 51.95p 50.00p 51.50p 145000
02/12/2010 51.25p 51.50p 51.25p 51.50p 25000
01/12/2010 52.00p 52.00p 51.25p 51.25p 6000
30/11/2010 52.50p 53.25p 51.00p 52.00p 74474
29/11/2010 53.00p 54.50p 51.60p 52.50p 202289
26/11/2010 52.00p 52.00p 51.00p 51.00p 34659
25/11/2010 50.00p 50.40p 48.12p 50.00p 1315931
24/11/2010 48.00p 48.50p 47.25p 48.25p 80480
23/11/2010 49.00p 49.00p 48.01p 48.50p 47082
22/11/2010 48.25p 49.90p 46.75p 49.00p 590291
19/11/2010 47.25p 48.00p 46.19p 47.50p 620392
18/11/2010 47.00p 48.97p 45.22p 47.25p 2597530
17/11/2010 45.00p 45.00p 44.15p 45.00p 127249
16/11/2010 50.00p 50.00p 42.00p 44.50p 466495
15/11/2010 42.00p 44.00p 42.00p 42.75p 156613
12/11/2010 41.25p 41.78p 39.21p 40.50p 8280
11/11/2010 40.50p 41.25p 40.50p 41.25p 0
10/11/2010 40.75p 41.78p 40.50p 40.50p 200
09/11/2010 39.50p 41.79p 39.50p 40.75p 7364
08/11/2010 40.50p 41.80p 40.00p 41.00p 37000
05/11/2010 41.00p 42.00p 39.06p 40.50p 57061
04/11/2010 40.75p 41.00p 40.75p 41.00p 0
03/11/2010 41.00p 41.00p 40.10p 40.75p 48000
02/11/2010 40.50p 40.50p 40.50p 40.50p 0
01/11/2010 41.00p 41.60p 40.10p 40.50p 61225
29/10/2010 41.50p 41.50p 40.53p 41.00p 2345
28/10/2010 41.25p 41.50p 41.00p 41.50p 77000
27/10/2010 41.25p 41.60p 41.00p 41.25p 27250
26/10/2010 41.75p 42.00p 40.81p 41.25p 35233
25/10/2010 40.00p 45.00p 40.00p 41.75p 500290
22/10/2010 38.50p 39.50p 38.20p 39.50p 115000
21/10/2010 37.25p 38.00p 37.25p 37.25p 10000
20/10/2010 37.50p 37.50p 37.25p 37.25p 0
19/10/2010 37.25p 38.00p 37.25p 37.50p 22500
18/10/2010 37.00p 37.25p 37.00p 37.25p 0
15/10/2010 37.50p 39.00p 37.00p 37.00p 32000
14/10/2010 38.25p 38.25p 38.00p 38.00p 0
13/10/2010 38.00p 38.25p 38.00p 38.25p 10000
12/10/2010 38.00p 38.35p 38.00p 38.00p 14500
11/10/2010 38.25p 38.25p 38.00p 38.00p 0
08/10/2010 39.00p 39.00p 37.85p 38.25p 103266
07/10/2010 37.00p 39.50p 35.50p 38.75p 205015
06/10/2010 35.50p 36.85p 35.50p 35.50p 1331
05/10/2010 35.75p 36.85p 34.00p 35.50p 16684
04/10/2010 36.00p 36.00p 35.75p 35.75p 10000
01/10/2010 35.00p 36.75p 34.05p 36.75p 16516
30/09/2010 36.00p 36.00p 34.05p 35.00p 11077
29/09/2010 35.25p 35.25p 35.25p 35.25p 0
28/09/2010 35.25p 35.25p 34.00p 35.25p 3575
27/09/2010 34.50p 35.25p 34.50p 35.25p 0
24/09/2010 35.00p 35.00p 34.50p 34.50p 140831
23/09/2010 35.00p 36.45p 35.00p 35.00p 131825
22/09/2010 35.00p 35.00p 32.95p 33.75p 118968
21/09/2010 34.25p 36.10p 34.25p 35.00p 4109
20/09/2010 33.75p 34.25p 32.75p 34.25p 1984
17/09/2010 33.50p 33.75p 33.00p 33.75p 6000
16/09/2010 33.50p 33.75p 33.50p 33.50p 10000
15/09/2010 33.50p 33.75p 33.00p 33.50p 17882
14/09/2010 34.50p 34.50p 33.05p 34.00p 41110
13/09/2010 36.00p 36.00p 34.75p 34.75p 65781
10/09/2010 36.75p 37.47p 36.75p 36.75p 7663
09/09/2010 35.50p 36.75p 35.50p 36.75p 2600
08/09/2010 36.75p 36.75p 35.50p 36.25p 133000
07/09/2010 36.00p 37.15p 35.00p 36.75p 147241
06/09/2010 37.00p 37.50p 36.10p 36.75p 49260
03/09/2010 38.50p 39.00p 36.00p 37.00p 54526
02/09/2010 38.75p 39.50p 37.00p 38.50p 12759
01/09/2010 39.25p 39.68p 38.00p 38.75p 12677
31/08/2010 39.25p 39.99p 38.00p 39.25p 26500
27/08/2010 39.25p 40.49p 39.25p 39.25p 13658
26/08/2010 39.00p 41.00p 39.00p 40.00p 113538
25/08/2010 38.00p 38.00p 37.90p 38.00p 4000
24/08/2010 37.75p 38.50p 37.08p 38.00p 20234
23/08/2010 37.75p 38.34p 37.75p 37.75p 81000
20/08/2010 39.00p 39.00p 37.17p 37.75p 20438
19/08/2010 38.00p 38.00p 36.95p 38.00p 201487
18/08/2010 36.50p 37.30p 35.90p 36.50p 14880
17/08/2010 36.50p 37.80p 36.41p 36.50p 17896
16/08/2010 37.00p 38.00p 36.35p 36.50p 60233

*Close Price adjusted for both dividends and splits