Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2004 78.50p 78.50p 78.50p 78.50p 8845
16/04/2004 78.50p 78.50p 78.50p 78.50p 20000
15/04/2004 78.50p 78.50p 77.00p 78.50p 216955
14/04/2004 78.50p 78.50p 78.50p 78.50p 0
13/04/2004 77.50p 78.50p 75.00p 78.50p 52000
08/04/2004 76.00p 76.00p 76.00p 76.00p 726977
07/04/2004 77.00p 76.00p 76.00p 76.00p 60000
06/04/2004 75.00p 76.00p 73.50p 76.00p 72946
05/04/2004 73.50p 73.50p 73.50p 73.50p 6800
02/04/2004 73.50p 75.00p 72.50p 73.50p 4000
01/04/2004 73.50p 75.00p 72.50p 73.50p 62611
31/03/2004 71.50p 72.50p 67.50p 72.50p 103150
30/03/2004 75.00p 75.00p 72.50p 72.50p 40000
29/03/2004 75.00p 75.50p 73.00p 75.00p 49110
26/03/2004 76.50p 76.50p 75.00p 76.50p 3600
25/03/2004 76.50p 76.50p 75.00p 76.50p 9460
24/03/2004 76.50p 76.50p 76.50p 76.50p 3600
23/03/2004 76.50p 76.50p 75.00p 76.50p 4000
22/03/2004 76.50p 78.00p 76.50p 76.50p 5000
19/03/2004 78.00p 78.00p 78.00p 78.00p 1196
18/03/2004 76.50p 78.00p 75.00p 78.00p 24671
17/03/2004 73.50p 75.00p 72.50p 75.00p 21342
16/03/2004 72.50p 72.50p 72.50p 72.50p 400
15/03/2004 71.00p 71.00p 71.00p 71.00p 0
12/03/2004 71.00p 71.00p 71.00p 71.00p 50000
11/03/2004 76.50p 76.50p 72.50p 72.50p 10721
10/03/2004 79.50p 79.50p 77.50p 77.50p 3794
09/03/2004 83.50p 83.50p 81.00p 81.00p 6812
08/03/2004 84.50p 84.50p 84.50p 84.50p 129362
05/03/2004 84.00p 84.50p 81.50p 84.50p 30000
04/03/2004 81.50p 81.50p 81.50p 81.50p 800
03/03/2004 81.50p 81.50p 81.50p 81.50p 7280
02/03/2004 82.50p 83.00p 82.50p 82.50p 5000
01/03/2004 81.50p 82.00p 81.50p 81.50p 2654
27/02/2004 74.00p 82.50p 74.00p 81.50p 61189
26/02/2004 71.50p 72.50p 71.50p 72.50p 87036
25/02/2004 76.50p 76.50p 73.00p 73.00p 35420
24/02/2004 77.50p 77.50p 77.50p 77.50p 43000
23/02/2004 80.00p 80.00p 80.00p 80.00p 12000
20/02/2004 80.00p 80.00p 80.00p 80.00p 5000
19/02/2004 80.00p 80.00p 80.00p 80.00p 310
18/02/2004 80.00p 80.00p 80.00p 80.00p 60288
17/02/2004 82.50p 82.50p 80.00p 80.00p 13080
16/02/2004 83.50p 83.50p 83.50p 83.50p 4845
13/02/2004 83.50p 83.50p 83.50p 83.50p 326805
12/02/2004 83.50p 83.50p 83.50p 83.50p 3000
11/02/2004 83.50p 83.50p 83.50p 83.50p 0
10/02/2004 83.50p 83.50p 83.50p 83.50p 132872
09/02/2004 83.50p 83.50p 83.50p 83.50p 0
06/02/2004 84.00p 84.00p 84.00p 84.00p 14021
05/02/2004 84.00p 84.00p 84.00p 84.00p 91830
04/02/2004 85.00p 85.00p 85.00p 85.00p 0
03/02/2004 85.00p 85.00p 85.00p 85.00p 0
02/02/2004 82.00p 85.00p 82.00p 85.00p 108700
30/01/2004 83.50p 83.50p 83.50p 83.50p 1476
29/01/2004 83.50p 83.50p 83.50p 83.50p 5000
28/01/2004 86.00p 86.00p 86.00p 86.00p 16552
27/01/2004 89.00p 89.00p 87.50p 87.50p 92666
26/01/2004 91.50p 91.50p 91.50p 91.50p 62777
23/01/2004 91.50p 91.50p 91.50p 91.50p 20000
22/01/2004 91.50p 91.50p 91.50p 91.50p 63874
21/01/2004 91.50p 91.50p 91.50p 91.50p 1928
20/01/2004 91.50p 91.50p 91.50p 91.50p 32388
19/01/2004 86.50p 92.50p 86.50p 92.50p 2093498
16/01/2004 85.50p 85.50p 85.50p 85.50p 147890
15/01/2004 85.50p 85.50p 85.50p 85.50p 6548
14/01/2004 86.50p 86.50p 86.50p 86.50p 35898
13/01/2004 86.50p 86.50p 86.50p 86.50p 48930
12/01/2004 81.00p 86.50p 81.00p 86.50p 942962
09/01/2004 81.00p 81.00p 79.50p 79.50p 41080
08/01/2004 82.50p 82.50p 82.50p 82.50p 27600
07/01/2004 82.50p 82.50p 82.50p 82.50p 67637
06/01/2004 83.50p 83.50p 83.50p 83.50p 10314
05/01/2004 83.50p 83.50p 83.50p 83.50p 24070
02/01/2004 82.50p 82.50p 82.50p 82.50p 10222
31/12/2003 83.00p 83.00p 83.00p 83.00p 990
30/12/2003 83.00p 83.00p 83.00p 83.00p 6800
29/12/2003 84.00p 84.00p 84.00p 84.00p 0
24/12/2003 84.00p 84.00p 84.00p 84.00p 1232
23/12/2003 81.00p 84.00p 81.00p 84.00p 12369
22/12/2003 80.00p 81.00p 80.00p 81.00p 34025
19/12/2003 78.50p 78.50p 78.50p 78.50p 2929
18/12/2003 78.50p 78.50p 78.50p 78.50p 500
17/12/2003 75.00p 78.50p 75.00p 78.50p 88422
16/12/2003 73.50p 73.50p 73.50p 73.50p 29344
15/12/2003 72.00p 72.00p 72.00p 72.00p 840
12/12/2003 72.00p 72.00p 72.00p 72.00p 396
11/12/2003 72.00p 72.00p 72.00p 72.00p 471521
10/12/2003 72.00p 72.00p 72.00p 72.00p 172400
09/12/2003 65.00p 72.00p 65.00p 72.00p 79476
08/12/2003 64.00p 64.00p 64.00p 64.00p 3000
05/12/2003 64.00p 64.00p 64.00p 64.00p 0
04/12/2003 64.00p 64.00p 64.00p 64.00p 0
03/12/2003 63.00p 63.00p 63.00p 63.00p 500
02/12/2003 63.00p 63.00p 63.00p 63.00p 350
01/12/2003 62.50p 63.00p 62.50p 63.00p 6483
28/11/2003 61.00p 61.00p 61.00p 61.00p 0
27/11/2003 61.00p 61.00p 61.00p 61.00p 12250
26/11/2003 61.00p 61.00p 61.00p 61.00p 20285
25/11/2003 62.50p 62.50p 61.00p 61.00p 767750
24/11/2003 65.00p 65.00p 65.00p 65.00p 75121
21/11/2003 65.00p 65.00p 65.00p 65.00p 100000
20/11/2003 65.00p 65.00p 65.00p 65.00p 0
19/11/2003 65.00p 65.00p 65.00p 65.00p 30000
18/11/2003 65.00p 65.00p 65.00p 65.00p 0
17/11/2003 65.00p 65.00p 65.00p 65.00p 856
14/11/2003 65.00p 65.00p 65.00p 65.00p 15584
13/11/2003 66.00p 66.00p 66.00p 66.00p 18700
12/11/2003 66.00p 66.00p 66.00p 66.00p 0
11/11/2003 66.00p 66.00p 66.00p 66.00p 72000
10/11/2003 66.00p 66.00p 66.00p 66.00p 9848
07/11/2003 66.00p 66.00p 66.00p 66.00p 11787
06/11/2003 67.50p 67.50p 59.50p 61.00p 553773
05/11/2003 72.50p 72.50p 70.00p 70.00p 24593
04/11/2003 73.00p 73.00p 73.00p 73.00p 0
03/11/2003 73.00p 73.00p 73.00p 73.00p 6844
31/10/2003 72.50p 73.00p 72.50p 73.00p 17204
30/10/2003 73.50p 73.50p 73.50p 73.50p 4985
29/10/2003 72.50p 72.50p 72.50p 72.50p 202000
28/10/2003 72.50p 72.50p 72.50p 72.50p 0
27/10/2003 72.50p 72.50p 72.50p 72.50p 15474
24/10/2003 72.50p 72.50p 72.50p 72.50p 3300
23/10/2003 74.00p 74.00p 74.00p 74.00p 7514
22/10/2003 73.50p 75.00p 73.50p 75.00p 0
21/10/2003 75.00p 75.00p 75.00p 75.00p 5000
20/10/2003 76.50p 76.50p 75.00p 75.00p 23350
17/10/2003 79.00p 79.00p 79.00p 79.00p 65895
16/10/2003 80.00p 80.00p 80.00p 80.00p 65500
15/10/2003 80.00p 80.00p 80.00p 80.00p 44539
14/10/2003 79.50p 79.50p 79.50p 79.50p 0
13/10/2003 79.50p 79.50p 79.50p 79.50p 429946
10/10/2003 79.50p 79.50p 79.50p 79.50p 4000
09/10/2003 79.50p 79.50p 79.50p 79.50p 0
08/10/2003 79.50p 79.50p 79.50p 79.50p 11565
07/10/2003 80.00p 80.00p 78.50p 78.50p 31369
06/10/2003 76.50p 78.50p 76.50p 78.50p 12482
03/10/2003 75.50p 75.50p 75.50p 75.50p 5544
02/10/2003 75.50p 75.50p 75.50p 75.50p 7303
01/10/2003 75.50p 75.50p 75.50p 75.50p 13833
30/09/2003 78.50p 78.50p 77.50p 77.50p 0
29/09/2003 80.50p 80.50p 79.00p 79.00p 15656
26/09/2003 81.00p 81.00p 81.00p 81.00p 9759
25/09/2003 86.50p 86.50p 81.00p 81.00p 31823
24/09/2003 90.50p 90.50p 87.50p 87.50p 54800
23/09/2003 91.50p 91.50p 91.50p 91.50p 7000
22/09/2003 91.50p 91.50p 91.50p 91.50p 10500
19/09/2003 92.50p 92.50p 92.50p 92.50p 23000
18/09/2003 93.50p 93.50p 93.50p 93.50p 9747
17/09/2003 92.50p 93.50p 92.50p 93.50p 57500
16/09/2003 90.00p 91.00p 90.00p 91.00p 44424
15/09/2003 91.50p 91.50p 91.50p 91.50p 31813
12/09/2003 91.50p 91.50p 91.50p 91.50p 7633
11/09/2003 92.50p 92.50p 91.50p 91.50p 9030
10/09/2003 94.50p 94.50p 94.50p 94.50p 500
09/09/2003 93.50p 93.50p 93.50p 93.50p 6069
08/09/2003 93.50p 93.50p 93.50p 93.50p 1000
05/09/2003 94.50p 94.50p 94.50p 94.50p 27047
04/09/2003 96.50p 96.50p 94.50p 94.50p 385988
03/09/2003 97.00p 97.00p 97.00p 97.00p 21732
02/09/2003 90.00p 98.50p 90.00p 97.00p 108526
01/09/2003 80.00p 89.50p 80.00p 89.50p 66730
29/08/2003 76.00p 78.50p 76.00p 78.50p 7205
28/08/2003 75.00p 75.00p 75.00p 75.00p 0
27/08/2003 75.00p 75.00p 75.00p 75.00p 6988
26/08/2003 75.00p 75.00p 75.00p 75.00p 3000
22/08/2003 75.00p 75.00p 75.00p 75.00p 2000
21/08/2003 75.00p 75.00p 75.00p 75.00p 3000
20/08/2003 75.00p 75.00p 75.00p 75.00p 0
19/08/2003 75.50p 75.50p 75.50p 75.50p 297009
18/08/2003 77.00p 77.00p 77.00p 77.00p 15100
15/08/2003 77.00p 77.00p 77.00p 77.00p 1880
14/08/2003 77.00p 77.00p 77.00p 77.00p 26595
13/08/2003 77.00p 77.00p 77.00p 77.00p 5145
12/08/2003 77.00p 77.00p 77.00p 77.00p 14673
11/08/2003 77.00p 77.00p 77.00p 77.00p 24485
08/08/2003 77.00p 77.00p 77.00p 77.00p 16500
07/08/2003 77.00p 77.00p 77.00p 77.00p 8000
06/08/2003 77.00p 77.00p 77.00p 77.00p 8873
05/08/2003 77.00p 77.00p 77.00p 77.00p 10909
04/08/2003 76.00p 77.00p 76.00p 77.00p 132696
01/08/2003 74.50p 74.50p 74.50p 74.50p 5977
31/07/2003 74.50p 74.50p 74.50p 74.50p 5000
30/07/2003 73.50p 73.50p 73.50p 73.50p 28055
29/07/2003 73.50p 73.50p 73.50p 73.50p 4500
28/07/2003 73.50p 73.50p 73.50p 73.50p 0
25/07/2003 73.50p 73.50p 73.50p 73.50p 7424
24/07/2003 73.50p 73.50p 73.50p 73.50p 57603
23/07/2003 75.00p 75.00p 75.00p 75.00p 0
22/07/2003 74.50p 75.00p 74.50p 75.00p 1000
21/07/2003 72.50p 74.00p 72.50p 74.00p 20627
18/07/2003 71.00p 71.00p 71.00p 71.00p 5500
17/07/2003 70.00p 70.00p 70.00p 70.00p 2700
16/07/2003 70.00p 70.00p 70.00p 70.00p 0
15/07/2003 68.50p 68.50p 68.50p 68.50p 14000
14/07/2003 67.50p 67.50p 67.50p 67.50p 304041
11/07/2003 66.00p 66.00p 66.00p 66.00p 0
10/07/2003 66.00p 66.00p 66.00p 66.00p 437153
09/07/2003 66.00p 66.00p 66.00p 66.00p 1097500
08/07/2003 66.00p 66.00p 66.00p 66.00p 0
07/07/2003 65.00p 65.00p 65.00p 65.00p 53050

*Close Price adjusted for both dividends and splits