Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/10/2009 26.00p 26.50p 26.00p 26.00p 89354
27/10/2009 27.25p 27.25p 27.00p 27.00p 1424
26/10/2009 27.00p 27.25p 27.00p 27.25p 3974
23/10/2009 27.00p 27.00p 27.00p 27.00p 3000
22/10/2009 27.75p 27.75p 27.00p 27.00p 0
21/10/2009 27.75p 27.75p 27.75p 27.75p 0
20/10/2009 27.25p 27.75p 27.25p 27.75p 1016
19/10/2009 27.25p 27.25p 27.25p 27.25p 0
16/10/2009 28.00p 28.00p 26.50p 27.25p 43093
15/10/2009 26.50p 26.50p 26.50p 26.50p 13888
14/10/2009 28.75p 28.75p 27.50p 27.50p 11349
13/10/2009 27.50p 27.50p 27.50p 27.50p 0
12/10/2009 27.50p 27.50p 27.50p 27.50p 2690
09/10/2009 27.50p 27.50p 27.50p 27.50p 22405
08/10/2009 28.00p 28.00p 27.50p 27.50p 580
07/10/2009 27.25p 28.00p 27.25p 28.00p 25000
06/10/2009 27.00p 27.25p 27.00p 27.25p 0
05/10/2009 27.00p 27.00p 27.00p 27.00p 67841
02/10/2009 27.00p 27.00p 27.00p 27.00p 62092
01/10/2009 28.50p 28.50p 27.50p 27.50p 45000
30/09/2009 28.00p 28.00p 28.00p 28.00p 18303
29/09/2009 28.00p 28.50p 28.00p 28.50p 10764
28/09/2009 27.75p 27.75p 27.75p 27.75p 0
25/09/2009 27.75p 27.75p 27.75p 27.75p 0
24/09/2009 28.00p 28.00p 27.75p 27.75p 0
23/09/2009 27.00p 28.00p 27.00p 28.00p 26750
22/09/2009 27.25p 27.25p 27.00p 27.00p 24431
21/09/2009 27.25p 27.25p 27.25p 27.25p 3705
18/09/2009 27.25p 27.25p 27.25p 27.25p 36316
17/09/2009 27.25p 27.25p 27.25p 27.25p 0
16/09/2009 26.50p 27.25p 26.50p 27.25p 85613
15/09/2009 26.25p 26.25p 26.25p 26.25p 0
14/09/2009 26.00p 26.25p 26.00p 26.25p 24097
11/09/2009 26.00p 26.50p 26.00p 26.25p 89331
10/09/2009 26.50p 26.50p 26.50p 26.50p 1800
09/09/2009 26.25p 26.50p 26.25p 26.50p 0
08/09/2009 26.25p 26.50p 26.25p 26.25p 183747
07/09/2009 25.50p 25.75p 25.50p 25.75p 55000
04/09/2009 25.50p 25.50p 25.25p 25.25p 9200
03/09/2009 25.25p 25.50p 25.25p 25.50p 3161
02/09/2009 26.25p 26.25p 25.25p 25.25p 10000
01/09/2009 26.00p 26.25p 26.00p 26.25p 99568
28/08/2009 26.50p 26.75p 26.50p 26.75p 45209
27/08/2009 26.75p 26.75p 26.50p 26.50p 0
26/08/2009 26.00p 26.75p 26.00p 26.75p 299097
25/08/2009 25.50p 26.25p 25.50p 26.25p 20000
24/08/2009 24.00p 25.50p 24.00p 25.50p 471976
21/08/2009 22.75p 25.00p 22.75p 25.00p 139952
20/08/2009 22.50p 22.75p 22.50p 22.75p 10133
19/08/2009 23.25p 23.50p 22.75p 22.75p 130064
18/08/2009 23.50p 23.50p 23.25p 23.50p 925001
17/08/2009 23.50p 23.50p 23.50p 23.50p 50009
14/08/2009 23.25p 23.50p 23.25p 23.25p 42001
13/08/2009 24.00p 24.00p 24.00p 24.00p 9
12/08/2009 24.50p 24.50p 23.75p 23.75p 30006
11/08/2009 24.75p 24.75p 24.50p 24.75p 50001
10/08/2009 25.00p 25.00p 25.00p 25.00p 105001
07/08/2009 25.25p 25.25p 25.25p 25.25p 5
06/08/2009 25.25p 25.25p 25.25p 25.25p 9
05/08/2009 26.00p 26.00p 25.00p 25.75p 190370
04/08/2009 25.25p 25.50p 25.25p 25.25p 85000
03/08/2009 25.25p 25.50p 25.25p 25.25p 10542
31/07/2009 25.25p 25.25p 25.25p 25.25p 9300
30/07/2009 25.25p 25.25p 25.25p 25.25p 7
29/07/2009 24.75p 25.50p 24.75p 25.25p 120004
28/07/2009 27.00p 27.00p 25.25p 25.75p 35004
27/07/2009 25.50p 27.00p 25.50p 27.00p 39004
24/07/2009 25.50p 25.50p 25.50p 25.50p 9
23/07/2009 25.50p 25.50p 25.50p 25.50p 9
22/07/2009 25.50p 25.50p 25.50p 25.50p 44
21/07/2009 24.75p 25.50p 24.50p 25.50p 1010
20/07/2009 24.75p 25.50p 24.75p 25.50p 132
17/07/2009 24.75p 25.50p 24.75p 25.50p 137
16/07/2009 24.75p 25.50p 24.75p 25.50p 150
15/07/2009 24.75p 25.00p 24.50p 25.00p 45000
14/07/2009 24.25p 24.25p 24.25p 24.25p 0
13/07/2009 23.50p 24.25p 23.50p 24.25p 5000
10/07/2009 24.25p 24.25p 24.25p 24.25p 500000
09/07/2009 24.25p 24.25p 24.25p 24.25p 346314
08/07/2009 24.25p 24.25p 24.25p 24.25p 100000
07/07/2009 24.25p 24.25p 24.25p 24.25p 0
06/07/2009 24.75p 24.75p 24.25p 24.25p 500
03/07/2009 24.50p 25.00p 24.25p 24.25p 15600
02/07/2009 24.00p 24.00p 24.00p 24.00p 0
01/07/2009 24.00p 24.00p 24.00p 24.00p 0
30/06/2009 23.75p 24.00p 23.75p 24.00p 20000
29/06/2009 24.50p 24.50p 23.75p 23.75p 19621
26/06/2009 22.00p 24.50p 22.00p 24.25p 273696
25/06/2009 20.50p 21.25p 20.50p 21.25p 30000
24/06/2009 21.00p 21.00p 20.75p 20.75p 358
23/06/2009 20.75p 21.00p 20.75p 21.00p 30000
22/06/2009 22.00p 22.00p 21.00p 21.50p 141271
19/06/2009 21.25p 22.00p 21.00p 22.00p 5519
18/06/2009 21.50p 21.50p 21.00p 21.00p 1819
17/06/2009 21.00p 22.00p 18.00p 20.50p 359019
16/06/2009 22.00p 22.00p 22.00p 22.00p 7500
15/06/2009 23.50p 23.50p 22.50p 22.50p 4747
12/06/2009 18.75p 23.00p 18.75p 23.00p 699989
11/06/2009 18.25p 18.25p 18.25p 18.25p 3600
10/06/2009 18.50p 19.00p 18.25p 18.25p 20000
09/06/2009 19.00p 19.00p 18.25p 18.25p 6000
08/06/2009 18.00p 18.00p 18.00p 18.00p 0
05/06/2009 18.00p 18.00p 18.00p 18.00p 0
04/06/2009 17.50p 18.00p 17.50p 18.00p 5000
03/06/2009 18.00p 19.00p 17.00p 18.50p 158336
02/06/2009 17.75p 18.50p 17.75p 18.50p 26500
01/06/2009 17.25p 17.25p 17.25p 17.25p 0
29/05/2009 17.25p 17.25p 17.25p 17.25p 0
28/05/2009 17.25p 17.25p 17.25p 17.25p 0
27/05/2009 17.00p 17.25p 17.00p 17.25p 0
26/05/2009 16.50p 17.00p 16.50p 17.00p 53614
22/05/2009 17.25p 17.25p 17.25p 17.25p 0
21/05/2009 17.25p 17.25p 17.25p 17.25p 0
20/05/2009 17.25p 17.25p 17.25p 17.25p 0
19/05/2009 17.00p 17.25p 16.50p 17.25p 152691
18/05/2009 18.00p 18.00p 18.00p 18.00p 17021
15/05/2009 18.50p 18.50p 18.00p 18.00p 15000
14/05/2009 18.50p 18.50p 18.00p 18.00p 0
13/05/2009 20.00p 20.00p 18.00p 18.50p 62500
12/05/2009 20.00p 20.50p 20.00p 20.50p 0
11/05/2009 20.00p 20.00p 20.00p 20.00p 15000
08/05/2009 20.00p 20.00p 19.50p 19.50p 8169
07/05/2009 19.75p 19.75p 19.50p 19.50p 0
06/05/2009 19.75p 19.75p 19.75p 19.75p 0
05/05/2009 20.00p 21.00p 19.75p 19.75p 299000
01/05/2009 19.50p 19.50p 19.50p 19.50p 0
30/04/2009 18.00p 20.50p 18.00p 19.50p 100000
29/04/2009 17.25p 17.75p 17.25p 17.75p 5697
28/04/2009 19.50p 19.50p 18.50p 18.50p 51055
27/04/2009 20.00p 20.00p 20.00p 20.00p 0
24/04/2009 20.00p 20.00p 20.00p 20.00p 42175
23/04/2009 22.00p 22.00p 21.00p 21.00p 105000
22/04/2009 22.50p 22.50p 22.25p 22.25p 14289
21/04/2009 23.00p 23.50p 22.00p 22.50p 18513
20/04/2009 23.50p 24.50p 23.50p 24.50p 187850
17/04/2009 18.50p 22.50p 18.50p 22.50p 473269
16/04/2009 18.00p 19.50p 18.00p 18.75p 195695
15/04/2009 14.50p 18.00p 14.50p 17.75p 1639873
14/04/2009 14.00p 14.25p 14.00p 14.25p 0
09/04/2009 14.00p 14.00p 14.00p 14.00p 206211
08/04/2009 13.75p 13.75p 13.75p 13.75p 5850
07/04/2009 13.00p 13.25p 13.00p 13.25p 190000
06/04/2009 13.00p 13.00p 13.00p 13.00p 129741
03/04/2009 9.25p 12.00p 9.25p 12.00p 600614
02/04/2009 8.25p 9.25p 8.25p 9.10p 7866650
01/04/2009 8.50p 8.50p 7.50p 8.25p 173000
31/03/2009 9.10p 9.10p 8.77p 8.80p 70000
30/03/2009 9.13p 9.13p 8.77p 8.77p 0
27/03/2009 9.00p 9.13p 9.00p 9.13p 51200
26/03/2009 8.50p 8.75p 8.50p 8.75p 232425
25/03/2009 8.00p 8.00p 8.00p 8.00p 56000
24/03/2009 7.75p 8.00p 7.75p 8.00p 100000
23/03/2009 8.00p 8.00p 7.75p 7.75p 30000
20/03/2009 8.63p 8.63p 8.50p 8.50p 0
19/03/2009 9.25p 9.50p 8.63p 8.63p 20000
18/03/2009 8.70p 9.25p 8.50p 8.50p 189066
17/03/2009 8.50p 8.50p 8.50p 8.50p 100000
16/03/2009 9.00p 9.00p 8.50p 8.50p 87000
13/03/2009 9.50p 9.50p 9.25p 9.25p 0
12/03/2009 8.55p 9.50p 8.55p 9.50p 122928
11/03/2009 8.59p 8.59p 8.55p 8.55p 0
10/03/2009 8.75p 8.75p 8.59p 8.59p 6000
09/03/2009 8.71p 8.75p 8.71p 8.75p 0
06/03/2009 9.00p 9.00p 8.71p 8.71p 0
05/03/2009 9.25p 9.25p 9.00p 9.00p 0
04/03/2009 8.90p 9.25p 8.90p 9.25p 0
03/03/2009 9.38p 9.38p 8.90p 8.90p 0
02/03/2009 9.25p 9.50p 9.25p 9.38p 21549
27/02/2009 8.75p 9.50p 8.75p 9.50p 0
26/02/2009 9.00p 9.00p 8.75p 8.75p 61761
25/02/2009 9.00p 9.00p 8.25p 8.25p 98000
24/02/2009 8.50p 8.50p 8.50p 8.50p 3334
23/02/2009 9.00p 9.00p 8.60p 8.60p 61687
20/02/2009 9.00p 10.00p 8.75p 8.75p 241739
19/02/2009 9.10p 9.20p 8.80p 8.80p 74200
18/02/2009 9.20p 9.20p 9.10p 9.10p 124000
17/02/2009 9.50p 9.50p 9.20p 9.20p 148722
16/02/2009 9.75p 9.75p 9.50p 9.50p 18000
13/02/2009 10.50p 10.50p 9.25p 9.75p 397088
12/02/2009 10.50p 10.75p 10.00p 10.50p 105000
11/02/2009 12.00p 12.00p 11.25p 11.25p 25000
10/02/2009 12.75p 12.75p 12.00p 12.00p 10000
09/02/2009 12.25p 12.75p 12.25p 12.75p 82631
06/02/2009 12.50p 12.50p 12.25p 12.25p 0
05/02/2009 12.50p 12.50p 12.50p 12.50p 522000
04/02/2009 12.00p 13.00p 12.00p 12.50p 13000
03/02/2009 13.00p 13.00p 13.00p 13.00p 11000
02/02/2009 15.00p 15.00p 14.50p 14.50p 5000
30/01/2009 17.00p 17.25p 17.00p 17.25p 0
29/01/2009 18.00p 18.00p 17.00p 17.00p 0
28/01/2009 17.50p 18.00p 17.50p 18.00p 0
27/01/2009 18.25p 18.25p 17.50p 17.50p 0
26/01/2009 17.50p 18.25p 17.50p 18.25p 0
23/01/2009 18.00p 18.00p 17.50p 17.50p 128022
22/01/2009 18.00p 18.00p 18.00p 18.00p 20000
21/01/2009 20.75p 20.75p 19.25p 19.25p 0
20/01/2009 21.00p 21.00p 19.00p 20.75p 17500
19/01/2009 21.50p 22.75p 21.50p 22.75p 4000
16/01/2009 23.00p 23.00p 22.50p 22.50p 0
15/01/2009 23.00p 23.00p 23.00p 23.00p 13618

*Close Price adjusted for both dividends and splits