Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/04/2019 239.00p 242.00p 238.60p 242.00p 19319
29/04/2019 234.00p 240.50p 234.00p 236.00p 4569
26/04/2019 236.00p 240.00p 235.00p 240.00p 27987
25/04/2019 236.00p 237.25p 235.20p 237.00p 52195
24/04/2019 233.00p 238.43p 231.60p 237.00p 42646
23/04/2019 229.00p 235.00p 228.27p 234.00p 636261
18/04/2019 230.00p 230.00p 225.75p 229.00p 54715
17/04/2019 215.00p 221.00p 215.00p 215.00p 4339
16/04/2019 212.00p 221.96p 212.00p 216.00p 41280
15/04/2019 220.00p 220.00p 212.80p 213.00p 38466
12/04/2019 210.00p 222.00p 205.50p 215.00p 51318
11/04/2019 196.00p 209.00p 195.60p 208.00p 44621
10/04/2019 195.00p 200.60p 194.95p 200.00p 20947
09/04/2019 193.00p 195.26p 193.00p 193.00p 41125
08/04/2019 192.00p 195.95p 192.00p 193.75p 23989
05/04/2019 192.50p 194.50p 192.38p 193.50p 22180
04/04/2019 195.00p 196.62p 192.50p 193.75p 23864
03/04/2019 191.50p 195.00p 190.00p 193.00p 39827
02/04/2019 191.50p 191.50p 187.60p 191.00p 29256
01/04/2019 193.50p 193.50p 190.60p 191.50p 4292
29/03/2019 196.50p 196.50p 190.50p 190.50p 43812
28/03/2019 190.50p 197.00p 190.26p 193.00p 54003
27/03/2019 191.50p 191.62p 190.00p 191.00p 3603
26/03/2019 190.50p 191.93p 189.70p 190.50p 11875
25/03/2019 188.00p 190.50p 187.80p 189.25p 64564
22/03/2019 190.00p 192.50p 188.35p 189.75p 76874
21/03/2019 192.50p 192.50p 190.00p 191.50p 76266
20/03/2019 190.50p 193.50p 188.40p 189.50p 53547
19/03/2019 192.00p 193.00p 190.00p 190.00p 29461
18/03/2019 185.50p 192.00p 185.50p 192.00p 18162
15/03/2019 190.00p 190.00p 185.50p 190.00p 34226
14/03/2019 192.00p 192.00p 189.92p 190.00p 14374
13/03/2019 191.50p 191.50p 186.14p 188.00p 58962
12/03/2019 190.00p 190.00p 187.80p 190.00p 5732
11/03/2019 192.00p 192.00p 185.00p 190.50p 69433
08/03/2019 189.00p 191.00p 186.00p 191.00p 198212
07/03/2019 189.00p 190.00p 187.23p 190.00p 21687
06/03/2019 190.00p 190.00p 189.00p 189.00p 111700
05/03/2019 190.00p 190.00p 187.10p 189.50p 26307
04/03/2019 192.00p 192.00p 188.69p 188.75p 29312
01/03/2019 187.00p 191.00p 187.00p 191.00p 102719
28/02/2019 187.00p 191.44p 186.00p 187.00p 19028
27/02/2019 185.00p 189.50p 185.00p 188.50p 11024
26/02/2019 185.00p 189.96p 185.00p 186.75p 33446
25/02/2019 188.00p 188.65p 187.41p 187.50p 9592
22/02/2019 187.73p 188.11p 186.00p 187.75p 59941
21/02/2019 192.00p 192.00p 186.00p 186.00p 3445
20/02/2019 188.00p 189.00p 187.50p 187.50p 45390
19/02/2019 187.00p 191.47p 187.00p 188.00p 7013
18/02/2019 185.00p 189.50p 184.50p 185.00p 9109
15/02/2019 187.00p 194.15p 185.00p 185.00p 64468
14/02/2019 190.00p 194.00p 189.00p 191.00p 136658
13/02/2019 185.50p 190.50p 184.00p 190.50p 108836
12/02/2019 193.00p 193.00p 185.50p 187.00p 103430
11/02/2019 194.50p 196.50p 190.00p 190.00p 46846
08/02/2019 190.00p 196.45p 190.00p 196.00p 31728
07/02/2019 190.00p 199.00p 190.00p 196.00p 20337
06/02/2019 185.00p 196.10p 185.00p 194.00p 38137
05/02/2019 193.50p 193.50p 190.00p 192.00p 3030
04/02/2019 186.00p 193.00p 186.00p 193.00p 107760
01/02/2019 184.00p 192.25p 184.00p 188.00p 6448
31/01/2019 188.50p 192.30p 188.50p 190.00p 31448
30/01/2019 187.00p 193.00p 187.00p 188.50p 13938
29/01/2019 185.00p 188.75p 185.00p 188.75p 114972
28/01/2019 187.50p 187.50p 185.00p 186.00p 97075
25/01/2019 180.00p 187.50p 180.00p 183.00p 106438
24/01/2019 182.50p 187.00p 181.25p 185.50p 114254
23/01/2019 183.00p 184.50p 165.00p 180.00p 61144
22/01/2019 172.00p 181.00p 172.00p 178.00p 25198
21/01/2019 166.00p 180.00p 165.00p 176.50p 49177
18/01/2019 165.00p 168.00p 164.00p 164.00p 49714
17/01/2019 165.00p 166.00p 162.56p 165.00p 44274
16/01/2019 173.00p 176.35p 166.00p 166.00p 80606
15/01/2019 176.00p 177.00p 173.00p 174.50p 55824
14/01/2019 176.00p 182.26p 176.00p 176.50p 27410
11/01/2019 180.00p 182.92p 176.50p 176.50p 272801
10/01/2019 180.00p 180.00p 173.00p 180.00p 18970
09/01/2019 175.00p 179.00p 172.00p 172.00p 126146
08/01/2019 179.00p 184.35p 166.00p 175.00p 136104
07/01/2019 180.00p 184.40p 178.00p 178.00p 23849
04/01/2019 188.00p 188.00p 180.00p 180.00p 12762
03/01/2019 183.00p 188.00p 181.22p 184.00p 287439
02/01/2019 183.00p 189.50p 183.00p 187.00p 355684
31/12/2018 192.50p 192.50p 184.14p 188.00p 6717
28/12/2018 183.00p 189.50p 183.00p 189.00p 15937
27/12/2018 184.00p 190.00p 183.00p 190.00p 21096
24/12/2018 183.50p 192.00p 183.50p 184.00p 4694
21/12/2018 183.00p 190.00p 183.00p 190.00p 101709
20/12/2018 194.00p 194.00p 184.00p 186.00p 23938
19/12/2018 190.50p 195.00p 188.00p 193.00p 196806
18/12/2018 193.50p 196.00p 190.50p 192.00p 50420
17/12/2018 191.00p 196.00p 191.00p 196.00p 20642
14/12/2018 190.00p 198.92p 190.00p 192.50p 26223
13/12/2018 188.50p 195.00p 187.81p 192.00p 145631
12/12/2018 185.00p 188.00p 184.78p 186.00p 30768
11/12/2018 185.50p 190.54p 185.50p 187.50p 25983
10/12/2018 192.50p 195.00p 182.50p 188.00p 31116
07/12/2018 195.00p 197.00p 193.00p 196.00p 40866
06/12/2018 201.00p 201.00p 193.50p 193.50p 82951
05/12/2018 201.00p 201.10p 198.50p 201.00p 55600
04/12/2018 197.50p 201.00p 197.00p 200.00p 106862
03/12/2018 203.00p 203.00p 199.50p 200.00p 515127
30/11/2018 197.00p 204.00p 197.00p 204.00p 118786
29/11/2018 203.00p 203.00p 194.00p 194.00p 20953
28/11/2018 201.00p 202.20p 196.00p 196.50p 30019
27/11/2018 195.00p 197.00p 194.00p 197.00p 17777
26/11/2018 198.50p 198.50p 193.00p 193.00p 18859
23/11/2018 198.50p 198.85p 195.00p 195.00p 90712
22/11/2018 198.00p 202.00p 198.00p 198.00p 18050
21/11/2018 201.00p 205.00p 195.77p 203.00p 176049
20/11/2018 213.00p 215.00p 202.00p 202.00p 54325
19/11/2018 216.00p 223.00p 214.00p 216.00p 125248
16/11/2018 221.00p 223.00p 214.00p 223.00p 77086
15/11/2018 216.00p 220.00p 213.00p 219.00p 186086
14/11/2018 199.50p 217.00p 193.00p 213.00p 97157
13/11/2018 190.00p 195.90p 190.00p 194.00p 60334
12/11/2018 190.00p 190.00p 187.63p 190.00p 22513
09/11/2018 192.00p 194.50p 184.06p 187.00p 629361
08/11/2018 197.00p 197.27p 192.82p 194.50p 137037
07/11/2018 198.00p 202.08p 198.00p 198.50p 7716
06/11/2018 197.50p 203.00p 197.00p 197.00p 36524
05/11/2018 200.00p 202.00p 194.26p 202.00p 12981
02/11/2018 193.00p 199.00p 192.50p 196.00p 93945
01/11/2018 193.00p 198.00p 192.00p 192.00p 115425
31/10/2018 197.00p 198.50p 193.00p 193.00p 30708
30/10/2018 203.00p 203.00p 194.00p 196.00p 135512
29/10/2018 202.00p 205.00p 201.56p 202.00p 119740
26/10/2018 205.00p 210.20p 202.00p 202.00p 43042
25/10/2018 205.00p 210.39p 205.00p 205.00p 175406
24/10/2018 214.00p 214.00p 207.00p 210.00p 65996
23/10/2018 210.00p 214.00p 205.00p 213.00p 163207
22/10/2018 215.00p 215.00p 210.00p 210.00p 51411
19/10/2018 214.00p 217.00p 213.65p 215.00p 62034
18/10/2018 213.00p 215.52p 213.00p 215.00p 21229
17/10/2018 217.00p 217.02p 212.00p 213.00p 79920
16/10/2018 216.00p 217.00p 212.00p 215.00p 122903
15/10/2018 216.00p 218.00p 213.00p 213.00p 67970
12/10/2018 220.00p 222.00p 214.00p 216.00p 41864
11/10/2018 223.00p 226.57p 220.00p 220.00p 81090
10/10/2018 236.00p 236.00p 225.00p 230.00p 98095
09/10/2018 232.00p 233.00p 230.00p 230.00p 134275
08/10/2018 232.00p 233.52p 232.00p 233.00p 6590
05/10/2018 232.00p 233.00p 230.00p 232.00p 66665
04/10/2018 229.00p 234.00p 229.00p 232.00p 59945
03/10/2018 233.00p 233.53p 231.55p 232.00p 16857
02/10/2018 230.00p 232.52p 230.00p 230.00p 5497
01/10/2018 230.00p 233.00p 227.00p 233.00p 47008
28/09/2018 227.00p 230.00p 224.50p 229.00p 87301
27/09/2018 221.00p 227.00p 221.00p 226.00p 50422
26/09/2018 229.00p 229.21p 224.00p 225.00p 234650
25/09/2018 221.00p 228.60p 218.25p 226.50p 31410
24/09/2018 217.00p 222.00p 213.30p 222.00p 37219
21/09/2018 213.00p 217.00p 212.00p 215.00p 49314
20/09/2018 213.00p 214.00p 212.00p 212.00p 50112
19/09/2018 213.00p 215.00p 211.00p 215.00p 14468
18/09/2018 209.00p 214.00p 209.00p 214.00p 53503
17/09/2018 215.00p 215.00p 209.71p 214.00p 50467
14/09/2018 212.00p 215.00p 212.00p 214.00p 21756
13/09/2018 220.00p 220.00p 208.00p 212.00p 472392
12/09/2018 220.00p 225.00p 220.00p 220.00p 65967
11/09/2018 220.00p 228.00p 220.00p 222.00p 191614
10/09/2018 230.00p 230.00p 226.00p 230.00p 14044
07/09/2018 225.00p 232.00p 219.00p 232.00p 103919
06/09/2018 225.00p 227.00p 222.00p 223.00p 19486
05/09/2018 227.00p 229.00p 223.00p 223.00p 31426
04/09/2018 220.00p 227.00p 219.50p 223.00p 107054
03/09/2018 210.00p 216.60p 209.49p 216.00p 95079
31/08/2018 210.00p 210.00p 207.00p 210.00p 8294
30/08/2018 210.00p 210.00p 206.50p 210.00p 26055
29/08/2018 208.00p 210.48p 206.50p 206.50p 134466
28/08/2018 212.00p 213.49p 196.14p 209.00p 145227
24/08/2018 215.00p 219.40p 212.00p 212.00p 39347
23/08/2018 220.00p 227.00p 218.00p 218.00p 394975
22/08/2018 221.00p 223.00p 216.00p 220.00p 91464
21/08/2018 222.00p 226.39p 221.00p 224.00p 78189
20/08/2018 223.00p 230.00p 223.00p 230.00p 30373
17/08/2018 230.00p 230.00p 223.00p 230.00p 35353
16/08/2018 222.00p 226.47p 222.00p 222.00p 42357
15/08/2018 227.00p 228.30p 222.00p 222.00p 72729
14/08/2018 226.00p 229.00p 225.00p 225.00p 20213
13/08/2018 225.00p 229.00p 225.00p 229.00p 12660
10/08/2018 229.00p 231.00p 225.00p 230.00p 17242
09/08/2018 226.00p 228.00p 226.00p 228.00p 20052
08/08/2018 228.00p 229.00p 225.00p 227.00p 22478
07/08/2018 226.00p 230.00p 225.00p 225.00p 31371
06/08/2018 230.00p 230.00p 224.56p 230.00p 13345
03/08/2018 228.00p 228.55p 226.00p 228.00p 18108
02/08/2018 227.00p 228.00p 225.00p 225.00p 49355
01/08/2018 228.00p 233.00p 227.00p 227.00p 5872
31/07/2018 230.00p 232.00p 228.00p 231.00p 124186
30/07/2018 233.00p 233.00p 232.00p 232.00p 10384
27/07/2018 233.00p 236.00p 231.00p 235.00p 52674
26/07/2018 238.00p 238.00p 233.04p 235.00p 9297
25/07/2018 236.00p 236.00p 232.00p 233.00p 17426
24/07/2018 232.00p 237.00p 232.00p 237.00p 42293
23/07/2018 227.00p 238.00p 227.00p 238.00p 117625
20/07/2018 237.00p 238.90p 225.00p 225.00p 79613
19/07/2018 243.00p 245.10p 240.00p 240.00p 230527
18/07/2018 243.00p 246.00p 243.00p 244.00p 3867
17/07/2018 244.00p 247.00p 244.00p 247.00p 10776

*Close Price adjusted for both dividends and splits