Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/04/2008 59.00p 59.50p 58.75p 59.50p 21490
31/03/2008 58.00p 58.00p 57.50p 57.50p 6026
28/03/2008 58.50p 59.25p 57.50p 59.00p 71262
27/03/2008 59.25p 59.50p 58.50p 59.25p 27025
26/03/2008 59.50p 60.00p 59.50p 59.75p 5025
25/03/2008 58.50p 59.75p 58.50p 59.75p 300
20/03/2008 60.00p 60.00p 58.00p 59.50p 35776
19/03/2008 58.50p 60.50p 58.50p 60.25p 65200
18/03/2008 59.00p 60.00p 59.00p 60.00p 5220
17/03/2008 60.00p 61.00p 58.50p 59.00p 34024
14/03/2008 61.00p 61.00p 60.00p 60.75p 30071
13/03/2008 60.00p 60.75p 60.00p 60.75p 10000
12/03/2008 59.50p 59.75p 59.50p 59.75p 12346
11/03/2008 59.50p 60.00p 59.00p 59.75p 35025
10/03/2008 60.50p 60.50p 60.00p 60.00p 10000
07/03/2008 62.25p 62.50p 60.00p 60.00p 71541
06/03/2008 59.00p 64.00p 57.75p 62.50p 109000
05/03/2008 56.00p 58.00p 56.00p 57.75p 5176
04/03/2008 54.75p 57.00p 54.75p 56.50p 17233
03/03/2008 55.00p 56.00p 54.00p 55.00p 49530
29/02/2008 56.25p 56.25p 55.00p 55.50p 13327
28/02/2008 58.00p 58.00p 57.00p 57.00p 3900
27/02/2008 57.00p 57.00p 56.50p 56.75p 9100
26/02/2008 57.00p 57.50p 57.00p 57.00p 25024
25/02/2008 58.50p 58.50p 58.00p 58.00p 6432
22/02/2008 58.25p 58.25p 58.25p 58.25p 0
21/02/2008 59.50p 59.50p 58.25p 58.25p 16150
20/02/2008 59.00p 59.00p 58.00p 58.75p 10000
19/02/2008 54.25p 58.00p 54.25p 58.00p 25750
18/02/2008 55.00p 55.75p 55.00p 55.75p 50000
15/02/2008 54.00p 55.00p 54.00p 55.00p 107240
14/02/2008 51.75p 53.25p 51.75p 53.25p 70207
13/02/2008 58.00p 58.00p 50.00p 51.00p 216083
12/02/2008 61.00p 61.00p 60.75p 60.75p 7
11/02/2008 59.00p 61.00p 59.00p 60.75p 8300
08/02/2008 60.25p 60.50p 60.25p 60.50p 0
07/02/2008 59.75p 60.25p 59.75p 60.25p 10000
06/02/2008 58.50p 59.25p 58.00p 59.00p 114778
05/02/2008 59.75p 59.75p 59.00p 59.25p 8460
04/02/2008 59.00p 59.00p 59.00p 59.00p 0
01/02/2008 59.00p 59.00p 59.00p 59.00p 1200
31/01/2008 59.00p 59.00p 58.75p 58.75p 47015
30/01/2008 58.00p 58.75p 58.00p 58.75p 65887
29/01/2008 58.50p 58.50p 58.00p 58.25p 343980
28/01/2008 58.50p 58.75p 58.50p 58.75p 36700
25/01/2008 59.00p 59.00p 58.50p 58.50p 184407
24/01/2008 59.00p 59.00p 58.75p 58.75p 41961
23/01/2008 58.00p 58.50p 58.00p 58.50p 243100
22/01/2008 58.00p 58.50p 57.00p 58.50p 199246
21/01/2008 58.50p 60.00p 58.00p 58.25p 130103
18/01/2008 59.25p 60.00p 59.25p 60.00p 10000
17/01/2008 60.00p 60.00p 59.00p 59.25p 172670
16/01/2008 60.50p 60.50p 59.50p 60.00p 475598
15/01/2008 61.00p 61.00p 60.00p 60.25p 15000
14/01/2008 61.00p 61.75p 61.00p 61.75p 10260
11/01/2008 62.00p 62.75p 59.00p 61.50p 138575
10/01/2008 62.50p 62.75p 62.50p 62.75p 0
09/01/2008 62.50p 62.50p 62.50p 62.50p 10000
08/01/2008 64.75p 64.75p 61.00p 63.00p 128440
07/01/2008 66.00p 66.00p 64.50p 65.50p 9900
04/01/2008 65.50p 65.50p 65.50p 65.50p 0
03/01/2008 65.00p 65.50p 65.00p 65.50p 3000
02/01/2008 65.00p 65.50p 65.00p 65.50p 9000
31/12/2007 64.00p 65.25p 64.00p 65.25p 90500
28/12/2007 63.00p 63.75p 63.00p 63.75p 14294
27/12/2007 63.75p 63.75p 63.50p 63.50p 151438
24/12/2007 63.00p 63.75p 63.00p 63.75p 68698
21/12/2007 63.00p 63.50p 62.50p 63.50p 44066
20/12/2007 63.25p 63.25p 63.25p 63.25p 4533
19/12/2007 63.50p 63.50p 63.25p 63.25p 0
18/12/2007 63.50p 63.50p 63.50p 63.50p 0
17/12/2007 63.00p 63.50p 63.00p 63.50p 14047
14/12/2007 63.00p 63.75p 63.00p 63.75p 0
13/12/2007 63.50p 64.00p 63.00p 63.00p 62500
12/12/2007 64.50p 64.50p 64.50p 64.00p 0
11/12/2007 65.00p 65.00p 64.50p 64.50p 66500
10/12/2007 66.00p 66.00p 66.00p 66.00p 0
07/12/2007 66.50p 67.00p 65.50p 66.00p 17500
06/12/2007 65.25p 65.25p 65.25p 65.50p 10000
05/12/2007 64.00p 65.00p 64.00p 65.25p 35752
04/12/2007 64.00p 65.00p 64.00p 64.50p 2500
03/12/2007 65.50p 65.50p 65.50p 65.00p 57500
30/11/2007 65.00p 65.00p 65.00p 65.50p 150500
29/11/2007 67.00p 67.00p 66.00p 65.50p 85000
28/11/2007 68.00p 68.00p 65.00p 67.25p 220000
27/11/2007 68.00p 68.00p 68.00p 68.50p 28500
26/11/2007 68.75p 68.75p 68.75p 69.00p 7142
23/11/2007 65.00p 68.00p 65.00p 68.75p 10001278
22/11/2007 63.00p 65.00p 60.00p 62.00p 453917
21/11/2007 70.00p 71.75p 63.75p 64.75p 636771
20/11/2007 72.00p 72.00p 72.00p 71.75p 59743
19/11/2007 73.50p 73.50p 73.00p 73.00p 849849
16/11/2007 74.00p 74.50p 74.00p 74.25p 15221
15/11/2007 74.25p 74.25p 74.25p 74.50p 10100
14/11/2007 75.00p 75.00p 74.75p 74.75p 6555
13/11/2007 75.25p 75.25p 74.50p 74.75p 40000
12/11/2007 75.00p 75.00p 75.00p 75.00p 62578
09/11/2007 78.00p 78.00p 78.00p 76.25p 5086
08/11/2007 76.50p 78.00p 74.00p 78.00p 80959
07/11/2007 75.50p 75.50p 75.50p 74.25p 12348
06/11/2007 75.50p 76.25p 75.50p 75.75p 7500
05/11/2007 76.75p 76.75p 76.75p 76.25p 0
02/11/2007 75.00p 78.00p 75.00p 76.75p 628297
01/11/2007 75.00p 75.00p 75.00p 76.25p 640000
31/10/2007 75.00p 76.25p 75.00p 77.00p 95403
30/10/2007 75.00p 77.00p 75.00p 76.25p 35012
29/10/2007 75.00p 76.50p 75.00p 76.00p 33905
26/10/2007 75.00p 75.00p 75.00p 76.50p 17066
25/10/2007 77.00p 77.00p 77.00p 76.25p 0
24/10/2007 76.00p 76.00p 76.00p 77.00p 61084
23/10/2007 77.00p 79.50p 76.00p 78.00p 55504
22/10/2007 74.00p 75.23p 73.00p 76.00p 34527
19/10/2007 75.50p 75.50p 75.50p 76.75p 0
18/10/2007 75.50p 75.50p 75.50p 75.50p 61277
17/10/2007 75.50p 75.50p 75.50p 76.75p 20048
16/10/2007 75.50p 76.00p 75.50p 76.75p 139176
15/10/2007 76.25p 76.25p 76.25p 76.25p 6000
12/10/2007 75.75p 75.75p 75.75p 76.25p 17160
11/10/2007 76.00p 76.00p 75.00p 75.75p 155129
10/10/2007 76.75p 76.75p 76.75p 76.75p 2500
09/10/2007 76.50p 76.50p 76.50p 76.75p 8000
08/10/2007 76.00p 76.00p 76.00p 76.50p 77523
05/10/2007 75.00p 76.00p 75.00p 76.00p 59534
04/10/2007 74.00p 74.00p 74.00p 73.75p 0
03/10/2007 73.00p 73.00p 73.00p 74.00p 610
02/10/2007 73.25p 73.25p 73.25p 73.50p 10000
01/10/2007 74.00p 74.00p 74.00p 74.25p 50054
28/09/2007 75.00p 75.75p 75.00p 75.50p 23500
27/09/2007 75.00p 78.00p 75.00p 76.50p 34192
26/09/2007 72.25p 72.25p 72.25p 73.75p 0
25/09/2007 72.25p 72.25p 72.25p 72.25p 50000
24/09/2007 72.50p 72.50p 72.50p 72.25p 70000
21/09/2007 71.00p 71.00p 71.00p 72.50p 5000
20/09/2007 75.00p 75.00p 75.00p 73.00p 8913
19/09/2007 72.00p 75.00p 72.00p 73.50p 41925
18/09/2007 73.50p 73.50p 71.00p 71.00p 229037
17/09/2007 75.00p 75.50p 73.25p 73.25p 86926
14/09/2007 76.50p 76.50p 76.00p 75.50p 69824
13/09/2007 76.50p 78.00p 76.50p 77.00p 37877
12/09/2007 76.50p 78.00p 76.50p 77.25p 121046
11/09/2007 76.50p 76.50p 76.25p 77.25p 69469
10/09/2007 78.00p 79.50p 75.00p 77.00p 169910
07/09/2007 79.75p 79.75p 79.75p 79.50p 2000
06/09/2007 79.50p 79.50p 79.50p 79.75p 13024
05/09/2007 79.00p 79.00p 79.00p 80.00p 4500
04/09/2007 79.00p 79.00p 79.00p 80.00p 4419
03/09/2007 81.75p 81.75p 81.00p 80.00p 53874
31/08/2007 80.00p 80.00p 78.00p 79.25p 158032
30/08/2007 78.00p 78.00p 78.00p 78.00p 0
29/08/2007 77.75p 78.00p 77.75p 78.00p 89300
28/08/2007 78.75p 78.75p 78.75p 79.00p 0
24/08/2007 79.75p 79.75p 77.75p 78.75p 58422
23/08/2007 78.00p 79.75p 77.25p 78.75p 44031
22/08/2007 78.00p 78.00p 76.50p 77.25p 6281
21/08/2007 76.25p 76.25p 76.25p 76.50p 0
20/08/2007 75.00p 76.00p 75.00p 76.25p 174000
17/08/2007 74.75p 75.00p 73.75p 75.00p 159024
16/08/2007 73.00p 76.00p 71.00p 74.50p 170538
15/08/2007 77.00p 77.00p 77.00p 76.00p 0
14/08/2007 78.00p 78.00p 76.00p 77.00p 20083
13/08/2007 77.75p 77.75p 75.75p 77.00p 78864
10/08/2007 75.00p 75.00p 73.25p 74.50p 36883
09/08/2007 78.25p 80.00p 78.25p 78.50p 7504
08/08/2007 78.50p 78.50p 77.25p 78.75p 132473
07/08/2007 76.25p 77.50p 76.25p 77.75p 10944
06/08/2007 77.00p 79.00p 77.00p 77.50p 26544
03/08/2007 78.75p 78.75p 77.00p 78.50p 21231
02/08/2007 80.50p 80.50p 80.50p 80.50p 5500
01/08/2007 82.00p 82.00p 81.75p 80.50p 6800
31/07/2007 81.25p 81.25p 81.25p 82.50p 85200
30/07/2007 81.00p 82.75p 81.00p 82.25p 33300
27/07/2007 80.25p 80.25p 80.00p 80.50p 15362
26/07/2007 83.00p 83.00p 82.00p 82.00p 22190
25/07/2007 84.50p 84.50p 84.50p 84.75p 7745
24/07/2007 85.25p 85.25p 85.25p 84.50p 38789
23/07/2007 86.00p 86.00p 86.00p 85.25p 6570
20/07/2007 86.00p 86.50p 86.00p 86.00p 67334
19/07/2007 85.50p 87.00p 85.25p 86.00p 907987
18/07/2007 86.00p 86.00p 86.00p 84.50p 600
17/07/2007 84.00p 84.00p 84.00p 86.00p 30978
16/07/2007 85.00p 86.00p 84.00p 84.75p 57031
13/07/2007 85.00p 85.00p 85.00p 85.00p 13685
12/07/2007 83.00p 85.00p 83.00p 83.50p 9257
11/07/2007 83.25p 85.00p 82.00p 84.00p 156066
10/07/2007 86.50p 86.50p 84.50p 84.50p 8003
09/07/2007 86.25p 86.25p 86.25p 85.75p 11336
06/07/2007 86.00p 86.00p 86.00p 86.25p 117643
05/07/2007 85.00p 85.25p 84.50p 85.25p 155638
04/07/2007 86.25p 86.25p 85.25p 85.50p 417077
03/07/2007 89.00p 90.00p 87.75p 86.25p 132870
02/07/2007 87.00p 88.00p 84.50p 87.75p 152287
29/06/2007 85.00p 87.00p 84.00p 84.50p 96250
28/06/2007 83.50p 83.50p 83.50p 84.00p 1160
27/06/2007 84.50p 84.50p 84.50p 83.50p 39323
26/06/2007 84.00p 84.00p 83.75p 83.75p 22876
25/06/2007 83.50p 83.50p 80.00p 83.50p 143699
22/06/2007 85.50p 85.50p 85.50p 85.75p 17500
21/06/2007 87.00p 87.25p 87.00p 85.50p 27329
20/06/2007 86.00p 86.00p 86.00p 85.75p 300903
19/06/2007 85.00p 86.00p 85.00p 86.00p 697813

*Close Price adjusted for both dividends and splits