Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 72.00p 73.80p 70.20p 72.00p 5960910
31/01/2024 71.00p 74.80p 70.00p 70.60p 43654
30/01/2024 72.20p 74.80p 70.20p 71.90p 49514
29/01/2024 75.00p 75.00p 70.60p 70.60p 1260533
26/01/2024 73.80p 74.80p 72.00p 72.90p 48571
25/01/2024 71.40p 74.80p 71.40p 73.00p 106911
24/01/2024 71.00p 74.80p 71.00p 71.40p 2068198
23/01/2024 73.20p 75.00p 70.60p 72.00p 835101
22/01/2024 69.00p 83.80p 66.05p 73.00p 7677449
19/01/2024 92.40p 94.72p 92.20p 93.00p 194515
18/01/2024 90.60p 94.00p 90.60p 92.00p 69875
17/01/2024 92.00p 93.00p 90.40p 93.00p 76889
16/01/2024 90.80p 92.08p 90.80p 91.00p 231518
15/01/2024 90.60p 93.46p 90.40p 92.80p 104534
12/01/2024 90.20p 95.80p 90.20p 90.20p 44236
11/01/2024 93.40p 95.00p 92.60p 93.10p 20625
10/01/2024 93.40p 95.80p 92.80p 93.60p 34555
09/01/2024 90.80p 97.62p 90.40p 93.90p 191180
08/01/2024 90.00p 90.35p 88.90p 89.00p 37408
05/01/2024 90.00p 91.30p 88.29p 89.80p 48381
04/01/2024 89.00p 89.00p 86.20p 88.10p 9062
03/01/2024 89.00p 90.00p 88.92p 89.60p 38659
02/01/2024 88.00p 90.20p 88.00p 88.60p 67831
29/12/2023 88.00p 89.19p 84.56p 88.40p 74068
28/12/2023 85.60p 87.80p 84.16p 87.00p 93568
27/12/2023 85.80p 87.60p 84.00p 84.00p 6493
22/12/2023 84.40p 85.00p 82.00p 84.00p 75043
21/12/2023 83.00p 86.00p 81.40p 81.40p 41205
20/12/2023 86.60p 88.80p 82.46p 83.00p 42874
19/12/2023 87.80p 87.08p 86.00p 86.90p 60638
18/12/2023 87.80p 87.80p 85.20p 86.00p 75928
15/12/2023 86.20p 89.00p 86.20p 88.00p 379145
14/12/2023 88.00p 90.00p 85.20p 90.00p 107294
13/12/2023 88.40p 89.57p 86.00p 87.00p 464570
12/12/2023 84.00p 89.80p 82.61p 87.50p 297138
11/12/2023 83.00p 83.00p 78.06p 80.00p 89197
08/12/2023 80.00p 82.00p 78.00p 78.00p 54459
07/12/2023 78.00p 80.67p 78.00p 78.00p 32167
06/12/2023 81.00p 81.00p 78.58p 79.30p 35433
05/12/2023 81.00p 82.00p 78.00p 81.00p 97391
04/12/2023 80.00p 83.00p 78.28p 81.00p 133805
01/12/2023 77.00p 80.00p 75.00p 79.30p 210604
30/11/2023 76.60p 77.60p 74.00p 74.00p 130989
29/11/2023 76.40p 78.00p 75.19p 77.00p 68415
28/11/2023 76.00p 77.98p 74.20p 75.80p 246242
27/11/2023 76.00p 78.00p 74.12p 77.10p 234639
24/11/2023 72.80p 76.40p 71.00p 76.40p 79065
23/11/2023 71.00p 73.00p 69.20p 73.00p 217477
22/11/2023 71.00p 71.00p 69.20p 71.00p 15335
21/11/2023 70.40p 70.80p 68.20p 70.80p 249913
20/11/2023 71.40p 71.60p 68.40p 70.00p 254186
17/11/2023 70.60p 71.00p 68.90p 69.60p 53616
16/11/2023 70.60p 70.60p 69.00p 69.00p 156961
15/11/2023 69.20p 70.80p 69.00p 69.00p 10320
14/11/2023 70.60p 71.00p 68.59p 71.00p 63375
13/11/2023 70.60p 70.80p 68.46p 70.60p 114925
10/11/2023 65.80p 71.00p 65.80p 70.60p 42043
09/11/2023 67.40p 70.00p 66.60p 68.60p 107065
08/11/2023 69.80p 69.80p 67.28p 68.60p 9847
07/11/2023 69.80p 70.00p 68.47p 70.00p 79750
06/11/2023 68.20p 70.00p 67.00p 67.00p 70381
03/11/2023 69.40p 69.60p 68.00p 69.00p 46985
02/11/2023 66.20p 68.10p 66.20p 66.20p 68911
01/11/2023 66.40p 69.40p 66.40p 66.40p 20132
31/10/2023 66.80p 66.80p 66.80p 66.80p 1530
30/10/2023 68.00p 68.40p 66.83p 68.00p 190327
27/10/2023 69.20p 73.80p 68.20p 70.00p 24152
26/10/2023 73.80p 72.42p 69.50p 71.40p 4205
25/10/2023 73.80p 73.80p 69.00p 73.80p 634
24/10/2023 74.00p 74.00p 69.00p 69.00p 17770
23/10/2023 75.00p 75.70p 71.25p 73.40p 4877
20/10/2023 75.00p 75.80p 75.00p 75.00p 54193
19/10/2023 75.00p 73.02p 71.88p 72.60p 27928
18/10/2023 75.00p 76.90p 72.60p 72.60p 45970
17/10/2023 80.80p 80.80p 75.00p 76.40p 63584
16/10/2023 77.00p 81.80p 77.00p 77.00p 87191
13/10/2023 79.00p 80.81p 78.00p 79.90p 3204
12/10/2023 79.00p 79.08p 78.60p 78.60p 10182
11/10/2023 82.00p 82.00p 78.00p 82.00p 62909
10/10/2023 80.00p 80.00p 78.00p 78.00p 121252
09/10/2023 78.00p 78.00p 77.00p 78.00p 243410
06/10/2023 78.00p 78.00p 77.00p 78.00p 20487
05/10/2023 78.00p 78.26p 78.00p 78.00p 833
04/10/2023 78.00p 79.80p 77.70p 78.40p 768
03/10/2023 80.80p 80.80p 77.20p 77.20p 24238
02/10/2023 80.80p 80.80p 78.81p 80.00p 60038
29/09/2023 82.00p 83.80p 80.49p 82.00p 2965
28/09/2023 80.00p 82.00p 80.00p 81.50p 9126
27/09/2023 80.00p 83.80p 78.20p 80.00p 21296
26/09/2023 81.20p 83.80p 81.00p 82.40p 4457
25/09/2023 78.20p 83.80p 78.00p 83.40p 39269
22/09/2023 84.00p 84.80p 80.00p 82.00p 100501
21/09/2023 80.00p 83.80p 78.50p 82.80p 3586018
20/09/2023 79.00p 83.75p 80.00p 81.60p 332
19/09/2023 79.00p 81.40p 80.00p 81.40p 2560
18/09/2023 79.00p 84.80p 79.00p 82.10p 98980
15/09/2023 80.60p 82.30p 79.80p 80.60p 3916
14/09/2023 78.60p 84.80p 78.60p 80.00p 228954
13/09/2023 79.80p 82.60p 79.80p 79.80p 383
12/09/2023 80.20p 82.80p 78.40p 80.00p 199440
11/09/2023 80.20p 84.80p 80.00p 80.00p 79964
08/09/2023 83.80p 84.80p 80.00p 80.00p 4371
07/09/2023 80.00p 83.80p 80.00p 80.00p 30
06/09/2023 80.60p 83.80p 80.60p 82.20p 4127
05/09/2023 80.20p 82.79p 80.20p 80.20p 8375
04/09/2023 83.00p 83.80p 81.00p 83.00p 5957
01/09/2023 81.80p 82.40p 80.38p 82.40p 84074
31/08/2023 83.00p 84.44p 81.20p 83.00p 92201
30/08/2023 83.40p 83.00p 81.76p 83.00p 305
29/08/2023 83.40p 84.80p 82.60p 83.00p 13773
25/08/2023 83.40p 84.80p 83.00p 83.70p 21011
24/08/2023 83.60p 87.80p 83.60p 84.00p 59524
23/08/2023 83.60p 88.00p 83.60p 84.00p 29151
22/08/2023 88.00p 88.00p 84.00p 84.70p 203724
21/08/2023 84.00p 87.80p 83.60p 84.00p 76386
18/08/2023 85.00p 87.80p 85.00p 85.00p 37231
17/08/2023 89.60p 89.60p 84.20p 86.00p 27933
16/08/2023 86.00p 89.60p 86.00p 88.00p 4109
15/08/2023 85.20p 88.00p 85.20p 86.00p 46601
14/08/2023 84.20p 89.80p 84.20p 86.60p 45846
11/08/2023 86.40p 87.20p 86.40p 86.60p 15665
10/08/2023 84.00p 87.60p 84.00p 86.70p 3153
09/08/2023 84.40p 87.20p 84.40p 86.10p 99150
08/08/2023 86.20p 88.00p 86.20p 87.20p 17055
07/08/2023 84.20p 88.00p 86.00p 86.10p 11648
04/08/2023 84.20p 89.80p 84.20p 87.50p 8305
03/08/2023 89.00p 89.60p 85.20p 89.60p 114106
02/08/2023 86.60p 89.00p 84.20p 86.60p 28794
01/08/2023 89.00p 89.00p 84.00p 88.40p 81437
31/07/2023 89.00p 89.00p 85.00p 88.40p 36239
28/07/2023 89.00p 89.00p 85.00p 89.00p 32315
27/07/2023 84.80p 88.00p 84.80p 86.40p 192492
26/07/2023 88.00p 89.00p 85.20p 86.60p 90723
25/07/2023 89.00p 89.00p 85.00p 89.00p 46943
24/07/2023 87.00p 89.00p 84.40p 89.00p 138185
21/07/2023 82.00p 87.40p 82.00p 87.40p 226214
20/07/2023 80.80p 83.20p 80.00p 83.20p 156302
19/07/2023 80.00p 80.20p 78.20p 80.00p 1039977
18/07/2023 79.00p 79.96p 78.77p 79.00p 41849
17/07/2023 79.00p 79.40p 78.07p 79.00p 643785
14/07/2023 80.00p 80.00p 77.42p 80.00p 1474497
13/07/2023 76.20p 79.20p 76.20p 76.80p 35325
12/07/2023 78.00p 78.00p 76.40p 76.80p 1938980
11/07/2023 78.00p 78.00p 74.60p 78.00p 70733
10/07/2023 77.00p 79.77p 76.76p 77.00p 64862
07/07/2023 78.00p 76.56p 75.98p 76.50p 3240
06/07/2023 78.00p 78.12p 76.60p 76.60p 15889
05/07/2023 78.00p 79.00p 77.26p 78.00p 18032
04/07/2023 78.00p 79.40p 77.92p 78.00p 133498
03/07/2023 79.00p 80.00p 78.29p 78.50p 12333
30/06/2023 79.00p 80.20p 78.40p 78.40p 58049
29/06/2023 79.00p 79.36p 78.80p 79.00p 17814
28/06/2023 80.00p 81.00p 78.80p 79.50p 43013
27/06/2023 80.60p 82.00p 78.40p 78.40p 187694
26/06/2023 82.00p 83.20p 78.55p 81.80p 85697
23/06/2023 82.00p 82.00p 76.80p 80.10p 19962
22/06/2023 80.00p 81.28p 77.00p 80.60p 150402
21/06/2023 80.00p 80.00p 78.00p 80.00p 3599
20/06/2023 76.80p 79.60p 76.80p 79.60p 38401
19/06/2023 76.80p 80.00p 76.80p 80.00p 17990
16/06/2023 81.60p 81.60p 79.22p 80.20p 186122
15/06/2023 80.00p 82.00p 77.00p 82.00p 27519
14/06/2023 75.80p 80.00p 74.00p 80.00p 70252
13/06/2023 75.80p 75.80p 71.20p 75.80p 7688
12/06/2023 75.00p 75.57p 72.40p 75.00p 16824
09/06/2023 73.80p 75.00p 73.00p 75.00p 74411
08/06/2023 74.00p 74.00p 70.19p 74.00p 56549
07/06/2023 72.00p 72.80p 71.94p 72.00p 910182
06/06/2023 73.60p 73.60p 71.00p 73.60p 1981
05/06/2023 71.00p 75.00p 71.00p 72.20p 44069
02/06/2023 72.00p 72.00p 70.80p 72.00p 8098
01/06/2023 71.00p 72.40p 71.00p 71.80p 26807
31/05/2023 72.80p 72.80p 71.99p 72.80p 3832
30/05/2023 71.20p 73.05p 71.20p 73.00p 28901
26/05/2023 72.80p 73.00p 71.20p 72.80p 23562
25/05/2023 71.20p 73.00p 71.20p 73.00p 18396
24/05/2023 73.00p 73.47p 71.41p 72.00p 176096
23/05/2023 73.80p 74.40p 71.20p 74.40p 98069
22/05/2023 73.00p 74.58p 71.82p 74.00p 100598
19/05/2023 74.40p 75.00p 74.00p 74.40p 337873
18/05/2023 74.00p 74.97p 74.00p 74.80p 404003
17/05/2023 74.20p 75.00p 74.00p 75.00p 111073
16/05/2023 74.40p 75.00p 74.00p 74.40p 98630
15/05/2023 74.80p 75.80p 73.20p 75.80p 3779
12/05/2023 75.00p 75.00p 73.00p 75.00p 22689
11/05/2023 72.00p 74.80p 72.00p 74.00p 47975
10/05/2023 75.00p 75.00p 70.93p 75.00p 83932
09/05/2023 74.80p 74.80p 71.00p 74.80p 27668
05/05/2023 72.60p 74.00p 71.00p 71.00p 187615
04/05/2023 72.00p 72.24p 70.80p 71.80p 251993
03/05/2023 70.00p 73.80p 70.00p 70.00p 63182
02/05/2023 70.40p 71.60p 69.60p 70.00p 2326253
28/04/2023 69.00p 72.00p 69.00p 72.00p 163926
27/04/2023 71.00p 71.00p 69.60p 69.80p 567201
26/04/2023 65.60p 71.80p 65.60p 70.40p 1776060
25/04/2023 63.20p 64.00p 62.00p 62.60p 205615
24/04/2023 67.20p 69.80p 62.00p 65.00p 163797
21/04/2023 68.60p 68.60p 65.40p 65.40p 61065
20/04/2023 68.00p 69.80p 67.35p 68.00p 29306
19/04/2023 69.60p 69.60p 68.18p 69.60p 274570

*Close Price adjusted for both dividends and splits