Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2023 69.00p 69.80p 68.00p 69.00p 50657
17/04/2023 70.20p 71.40p 68.00p 69.00p 263510
14/04/2023 70.20p 72.00p 69.60p 72.00p 34956
13/04/2023 69.60p 71.00p 69.00p 70.00p 61280
12/04/2023 71.00p 71.80p 69.60p 69.60p 428185
11/04/2023 71.40p 73.80p 70.00p 70.00p 73701
06/04/2023 72.60p 73.60p 72.00p 73.60p 3503661
05/04/2023 74.00p 74.00p 72.00p 74.00p 24838
04/04/2023 74.20p 75.12p 73.00p 73.20p 74333
03/04/2023 74.60p 77.60p 74.20p 76.60p 39785
31/03/2023 77.80p 77.80p 76.16p 77.80p 52537
30/03/2023 77.60p 77.80p 76.03p 77.80p 32773
29/03/2023 71.40p 77.60p 71.40p 75.00p 118387
28/03/2023 69.20p 73.00p 69.00p 73.00p 404930
27/03/2023 69.20p 71.00p 69.00p 70.00p 688399
24/03/2023 70.00p 71.20p 69.50p 71.00p 444905
23/03/2023 70.00p 73.80p 70.00p 71.00p 270387
22/03/2023 71.80p 73.41p 70.80p 72.00p 2843118
21/03/2023 71.00p 73.00p 70.62p 73.00p 143502
20/03/2023 69.40p 71.00p 68.00p 71.00p 2078688
17/03/2023 69.20p 71.80p 69.00p 69.00p 251592
16/03/2023 69.00p 70.20p 69.00p 69.20p 90284
15/03/2023 70.00p 72.60p 68.20p 70.00p 3156820
14/03/2023 68.80p 72.80p 68.00p 70.00p 54442
13/03/2023 69.00p 71.80p 68.20p 71.60p 150752
10/03/2023 70.80p 71.20p 69.00p 71.00p 194239
09/03/2023 70.80p 72.60p 68.20p 71.20p 110672
08/03/2023 72.60p 72.60p 70.50p 71.20p 108482
07/03/2023 70.00p 72.40p 68.20p 72.40p 225041
06/03/2023 72.00p 72.00p 68.60p 69.80p 225758
03/03/2023 69.80p 71.52p 69.00p 69.00p 344685
02/03/2023 68.40p 69.80p 68.00p 69.20p 260569
01/03/2023 67.60p 69.80p 66.20p 68.00p 701405
28/02/2023 68.40p 70.00p 66.00p 66.00p 359025
27/02/2023 69.20p 72.00p 68.20p 68.20p 573716
24/02/2023 63.00p 68.00p 62.20p 66.60p 1531292
23/02/2023 61.00p 63.00p 60.60p 62.20p 360897
22/02/2023 62.60p 63.00p 60.60p 61.00p 638576
21/02/2023 62.00p 67.54p 61.20p 62.40p 3280827
20/02/2023 57.00p 63.20p 46.70p 63.00p 20931716
17/02/2023 92.20p 93.50p 91.82p 92.00p 147150
16/02/2023 90.80p 92.72p 88.84p 92.70p 52195
15/02/2023 88.00p 90.00p 86.62p 90.00p 2100271
14/02/2023 85.80p 88.00p 85.80p 87.60p 70707
13/02/2023 85.60p 85.80p 84.64p 84.80p 60205
10/02/2023 85.80p 85.80p 84.28p 85.40p 52845
09/02/2023 81.00p 85.60p 81.00p 84.40p 67983
08/02/2023 80.00p 81.00p 79.80p 81.00p 1664889
07/02/2023 79.00p 80.80p 78.00p 79.50p 17332
06/02/2023 79.00p 81.00p 79.00p 79.00p 17955
03/02/2023 79.00p 81.00p 79.00p 79.00p 12740
02/02/2023 79.60p 80.00p 79.02p 80.00p 135685
01/02/2023 79.40p 80.00p 79.10p 80.00p 359823
31/01/2023 79.60p 80.00p 79.09p 79.40p 555781
30/01/2023 79.00p 80.80p 79.00p 80.00p 103495
27/01/2023 79.40p 80.20p 79.00p 79.70p 31406
26/01/2023 79.00p 80.00p 78.40p 80.00p 62757
25/01/2023 78.00p 81.00p 78.00p 78.00p 34539
24/01/2023 78.60p 80.04p 78.00p 78.00p 24639
23/01/2023 78.40p 81.80p 78.40p 80.40p 11933
20/01/2023 79.80p 80.32p 77.40p 80.00p 59297
19/01/2023 78.40p 79.80p 78.00p 78.00p 25777
18/01/2023 78.60p 82.20p 78.60p 80.00p 93237
17/01/2023 79.20p 81.80p 78.60p 78.60p 1666255
16/01/2023 77.00p 80.50p 77.00p 80.00p 184459
13/01/2023 78.00p 80.40p 76.27p 77.00p 157193
12/01/2023 79.40p 80.23p 78.40p 78.40p 40646
11/01/2023 79.40p 81.40p 77.60p 77.60p 110414
10/01/2023 80.00p 80.40p 78.40p 79.60p 269709
09/01/2023 74.00p 78.00p 74.00p 78.00p 72104
06/01/2023 73.80p 75.00p 72.67p 75.00p 81830
05/01/2023 73.60p 74.80p 71.00p 72.00p 169994
04/01/2023 73.00p 75.00p 73.00p 75.00p 34852
03/01/2023 72.40p 74.80p 72.12p 73.00p 56667
30/12/2022 72.00p 74.00p 71.79p 72.60p 41925
29/12/2022 74.00p 74.00p 71.00p 71.60p 36392
28/12/2022 68.00p 74.00p 68.00p 74.00p 215969
23/12/2022 66.00p 69.00p 65.72p 69.00p 66022
22/12/2022 68.80p 70.00p 66.00p 66.80p 393327
21/12/2022 57.00p 70.00p 56.60p 68.80p 13175226
20/12/2022 56.60p 58.00p 56.00p 57.00p 82507
19/12/2022 58.40p 59.00p 57.40p 57.40p 34992
16/12/2022 56.60p 59.60p 56.60p 59.60p 27121
15/12/2022 60.00p 60.00p 56.60p 56.60p 43881
14/12/2022 59.60p 59.60p 57.44p 58.30p 69053
13/12/2022 59.60p 59.60p 58.40p 58.60p 924630
12/12/2022 59.00p 60.00p 57.47p 59.30p 203260
09/12/2022 60.00p 60.40p 59.20p 59.70p 226124
08/12/2022 60.00p 59.80p 59.75p 59.80p 599
07/12/2022 60.00p 60.88p 58.00p 59.20p 66593
06/12/2022 61.00p 62.00p 60.60p 61.10p 104439
05/12/2022 62.00p 62.80p 61.05p 62.00p 38515
02/12/2022 61.80p 63.00p 61.50p 62.00p 61101
01/12/2022 60.60p 62.00p 60.15p 62.00p 92568
30/11/2022 59.00p 60.60p 58.60p 60.60p 120208
29/11/2022 60.20p 61.40p 59.20p 59.80p 115019
28/11/2022 56.60p 61.19p 55.12p 60.40p 251457
25/11/2022 49.50p 57.60p 49.50p 55.20p 687025
24/11/2022 50.00p 50.40p 49.10p 49.10p 624458
23/11/2022 52.00p 52.40p 50.44p 50.60p 720010
22/11/2022 55.20p 58.96p 51.00p 52.00p 1309041
21/11/2022 58.00p 60.00p 57.10p 58.00p 43177
18/11/2022 58.00p 58.90p 57.00p 57.00p 35354
17/11/2022 59.00p 59.80p 58.00p 58.50p 12067
16/11/2022 59.20p 60.00p 57.99p 58.90p 88137
15/11/2022 59.20p 60.00p 58.00p 58.00p 68494
14/11/2022 61.00p 61.25p 59.84p 60.00p 303063
11/11/2022 61.00p 61.80p 60.00p 60.90p 879474
10/11/2022 61.00p 61.90p 60.00p 60.80p 105193
09/11/2022 62.00p 62.80p 61.88p 62.00p 31066
08/11/2022 62.00p 62.00p 61.00p 61.00p 44747
07/11/2022 62.00p 62.80p 61.00p 61.00p 370016
04/11/2022 63.00p 63.00p 61.24p 63.00p 78653
03/11/2022 61.00p 62.20p 61.00p 61.00p 17464
02/11/2022 62.00p 63.80p 61.00p 62.00p 1019103
01/11/2022 64.00p 64.20p 62.00p 62.00p 45156
31/10/2022 63.00p 64.20p 63.00p 63.00p 380257
28/10/2022 64.80p 64.00p 63.30p 63.30p 32648
27/10/2022 64.80p 64.40p 63.55p 64.00p 23892
26/10/2022 64.80p 65.00p 64.00p 64.50p 150139
25/10/2022 63.20p 64.59p 63.20p 63.20p 22775
24/10/2022 65.00p 64.70p 64.70p 64.70p 4303
21/10/2022 65.00p 66.80p 63.60p 64.30p 1730415
20/10/2022 68.60p 70.00p 65.00p 65.00p 246247
19/10/2022 72.40p 73.50p 71.80p 71.80p 4522615
18/10/2022 72.00p 74.00p 71.40p 71.40p 217914
17/10/2022 72.00p 74.00p 72.26p 73.00p 2855
14/10/2022 72.00p 75.00p 73.00p 73.00p 34213
13/10/2022 72.00p 72.00p 71.00p 71.00p 12113
12/10/2022 75.00p 76.40p 72.00p 72.00p 131280
11/10/2022 72.40p 76.40p 72.40p 72.40p 354475
10/10/2022 72.40p 74.56p 72.40p 74.00p 5894
07/10/2022 73.00p 75.20p 73.00p 73.50p 81867
06/10/2022 73.40p 74.50p 73.40p 74.30p 2582
05/10/2022 73.20p 75.20p 73.20p 73.20p 2340
04/10/2022 73.00p 75.00p 72.00p 74.10p 314560
03/10/2022 72.00p 73.00p 70.00p 73.00p 50709
30/09/2022 76.60p 76.80p 73.01p 74.50p 4279
29/09/2022 76.60p 75.80p 72.40p 72.40p 155
28/09/2022 76.60p 76.60p 72.00p 75.60p 25767
27/09/2022 81.40p 79.30p 77.84p 78.90p 10904
26/09/2022 81.40p 81.40p 76.40p 81.40p 9522
23/09/2022 78.00p 79.40p 76.77p 78.90p 55024
22/09/2022 78.00p 81.40p 76.40p 76.40p 50847
21/09/2022 82.00p 83.60p 80.27p 81.80p 581
20/09/2022 82.40p 85.40p 80.20p 84.00p 45388
16/09/2022 84.00p 84.00p 82.40p 83.80p 22427
15/09/2022 82.40p 84.29p 82.40p 84.00p 13634
14/09/2022 85.00p 89.80p 82.80p 85.00p 80676
13/09/2022 91.40p 91.40p 85.00p 85.00p 109098
12/09/2022 91.80p 94.30p 91.40p 91.40p 54686
09/09/2022 92.00p 93.70p 91.00p 91.00p 32241
08/09/2022 93.40p 96.80p 90.20p 90.20p 46230
07/09/2022 93.00p 94.70p 93.59p 94.70p 2446
06/09/2022 93.00p 96.80p 93.90p 93.90p 3205
05/09/2022 93.00p 98.80p 93.00p 98.80p 1782
02/09/2022 93.20p 97.35p 93.00p 97.00p 2365
01/09/2022 94.80p 98.80p 93.60p 93.60p 2425
31/08/2022 97.80p 96.00p 94.16p 96.00p 16136
30/08/2022 97.80p 98.00p 95.00p 95.40p 22464
26/08/2022 94.00p 98.40p 94.00p 96.50p 292049
25/08/2022 93.00p 97.80p 93.00p 96.80p 22574
24/08/2022 98.00p 98.00p 94.60p 94.60p 11451
23/08/2022 94.00p 98.00p 93.20p 93.20p 17085
22/08/2022 94.00p 98.40p 93.20p 93.20p 15305
19/08/2022 94.60p 98.00p 94.60p 94.60p 1023
18/08/2022 94.60p 99.00p 94.60p 96.80p 784
17/08/2022 96.00p 98.00p 93.60p 93.60p 43514
16/08/2022 96.80p 97.00p 94.20p 97.00p 5615
15/08/2022 98.80p 96.00p 94.10p 95.90p 41917
12/08/2022 98.80p 98.00p 95.90p 95.90p 7001
11/08/2022 98.80p 98.80p 93.69p 98.80p 40138
10/08/2022 92.00p 98.60p 92.00p 95.40p 2478
09/08/2022 95.00p 98.60p 93.00p 95.00p 7514
08/08/2022 95.00p 98.00p 95.00p 95.00p 11507
05/08/2022 93.00p 97.00p 93.00p 95.00p 25313
04/08/2022 93.00p 97.00p 93.00p 93.00p 2308584
03/08/2022 93.20p 96.00p 93.20p 95.20p 27612
02/08/2022 93.00p 96.00p 93.00p 96.00p 36371
01/08/2022 94.00p 96.00p 93.00p 94.50p 6309
29/07/2022 96.20p 96.20p 94.00p 94.00p 14031
28/07/2022 93.20p 98.00p 96.00p 96.00p 4630
27/07/2022 93.20p 98.90p 92.24p 96.00p 119059
26/07/2022 92.80p 93.48p 90.56p 93.00p 125476
25/07/2022 89.00p 92.40p 89.00p 91.00p 15052
22/07/2022 92.80p 92.80p 89.99p 90.00p 11976
21/07/2022 90.00p 93.40p 89.00p 89.00p 32815
20/07/2022 90.20p 91.20p 90.00p 90.00p 8154
19/07/2022 90.60p 92.60p 89.40p 91.20p 38703
18/07/2022 89.80p 94.00p 89.80p 90.40p 14434
15/07/2022 90.00p 94.20p 90.00p 91.00p 2441
14/07/2022 91.00p 94.80p 91.40p 92.50p 2731
13/07/2022 91.00p 92.82p 90.20p 91.00p 22869
12/07/2022 92.00p 92.00p 90.00p 91.00p 3681653
11/07/2022 91.00p 92.80p 91.00p 91.00p 11000
08/07/2022 92.00p 93.00p 91.00p 91.40p 12598
07/07/2022 92.00p 94.80p 92.00p 92.00p 17302
06/07/2022 94.00p 95.00p 92.00p 92.00p 41980
05/07/2022 94.20p 97.80p 94.00p 94.20p 3430
04/07/2022 94.60p 98.40p 94.60p 95.50p 11314

*Close Price adjusted for both dividends and splits