Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/07/2018 243.00p 245.00p 243.00p 245.00p 35881
13/07/2018 243.00p 248.50p 243.00p 245.00p 32759
12/07/2018 246.00p 247.95p 245.00p 245.00p 38670
11/07/2018 248.00p 248.00p 245.00p 245.00p 55943
10/07/2018 244.00p 248.00p 244.00p 247.00p 11234
09/07/2018 250.00p 250.00p 244.00p 248.00p 21421
06/07/2018 244.00p 246.34p 243.30p 244.00p 33339
05/07/2018 244.00p 248.00p 243.00p 243.00p 17855
04/07/2018 245.00p 248.00p 244.00p 248.00p 4387
03/07/2018 247.00p 248.40p 245.00p 245.00p 13102
02/07/2018 247.00p 248.40p 247.00p 247.00p 40261
29/06/2018 245.00p 248.00p 245.00p 247.00p 104798
28/06/2018 245.00p 247.80p 244.00p 247.00p 40168
27/06/2018 246.00p 248.00p 245.00p 248.00p 39670
26/06/2018 252.00p 254.00p 242.00p 251.00p 204668
25/06/2018 265.00p 266.90p 254.00p 254.00p 101637
22/06/2018 268.00p 268.00p 261.00p 261.00p 314491
21/06/2018 265.00p 267.00p 265.00p 265.00p 31862
20/06/2018 266.00p 267.60p 264.00p 267.00p 203907
19/06/2018 265.00p 270.00p 265.00p 268.00p 226302
18/06/2018 264.00p 269.00p 264.00p 265.00p 141115
15/06/2018 270.00p 270.00p 264.00p 265.00p 50443
14/06/2018 270.00p 270.00p 262.00p 270.00p 259753
13/06/2018 264.00p 270.00p 263.00p 270.00p 41186
12/06/2018 270.00p 270.00p 262.99p 263.00p 91777
11/06/2018 262.00p 273.00p 259.00p 272.00p 223477
08/06/2018 257.00p 262.00p 257.00p 262.00p 27762
07/06/2018 256.00p 262.00p 256.00p 262.00p 18801
06/06/2018 253.00p 262.00p 253.00p 262.00p 57605
05/06/2018 254.00p 259.00p 254.00p 257.00p 35241
04/06/2018 254.00p 259.00p 254.00p 255.00p 40421
01/06/2018 254.00p 259.00p 253.00p 253.00p 15583
31/05/2018 253.00p 258.00p 252.49p 254.00p 79150
30/05/2018 252.00p 253.00p 250.64p 253.00p 34678
29/05/2018 252.00p 253.00p 250.00p 252.00p 51720
25/05/2018 252.00p 259.00p 252.00p 252.00p 29434
24/05/2018 252.00p 257.00p 250.60p 252.00p 71463
23/05/2018 249.00p 253.00p 249.00p 253.00p 26452
22/05/2018 249.00p 253.00p 249.00p 253.00p 28502
21/05/2018 248.00p 253.00p 248.00p 253.00p 39264
18/05/2018 248.00p 253.10p 247.06p 253.00p 75715
17/05/2018 246.00p 249.00p 246.00p 248.00p 42927
16/05/2018 244.00p 253.00p 244.00p 250.00p 83266
15/05/2018 246.00p 246.00p 230.56p 246.00p 137126
14/05/2018 255.00p 259.00p 245.23p 246.00p 119718
11/05/2018 258.00p 258.30p 255.00p 256.00p 24916
10/05/2018 260.00p 260.75p 256.00p 260.00p 39512
09/05/2018 258.00p 261.52p 255.00p 255.00p 38145
08/05/2018 260.00p 264.00p 260.00p 263.00p 23976
04/05/2018 262.00p 265.50p 260.00p 263.00p 36499
03/05/2018 261.00p 266.00p 261.00p 266.00p 25661
02/05/2018 267.00p 267.94p 263.00p 264.00p 21208
01/05/2018 263.00p 267.00p 263.00p 263.00p 33333
30/04/2018 274.00p 274.00p 261.00p 261.00p 78443
27/04/2018 277.00p 277.00p 270.00p 270.00p 17683
26/04/2018 270.00p 276.00p 270.00p 274.00p 110726
25/04/2018 277.00p 277.00p 270.00p 274.00p 12945
24/04/2018 275.00p 277.00p 271.00p 271.00p 34621
23/04/2018 271.00p 276.37p 270.00p 274.00p 54860
20/04/2018 270.00p 278.36p 270.00p 270.00p 27192
19/04/2018 275.00p 276.00p 270.00p 276.00p 50291
18/04/2018 267.00p 272.00p 263.00p 269.00p 53241
17/04/2018 266.00p 267.00p 263.40p 265.00p 23229
16/04/2018 264.00p 265.00p 262.00p 262.00p 82237
13/04/2018 267.00p 267.00p 262.00p 262.00p 76534
12/04/2018 267.00p 267.00p 262.22p 264.00p 14494
11/04/2018 265.00p 265.00p 260.00p 263.00p 24665
10/04/2018 263.00p 267.00p 260.00p 260.00p 46857
09/04/2018 258.00p 267.00p 258.00p 262.00p 103039
06/04/2018 259.00p 265.00p 257.00p 259.00p 131486
05/04/2018 259.00p 259.50p 255.00p 255.00p 22094
04/04/2018 255.00p 259.09p 254.00p 254.00p 71896
03/04/2018 257.00p 258.00p 254.00p 258.00p 46773
29/03/2018 254.00p 258.00p 254.00p 258.00p 70603
28/03/2018 258.00p 259.00p 254.00p 256.50p 21756
27/03/2018 256.00p 259.50p 256.00p 257.50p 54397
26/03/2018 256.00p 258.00p 255.00p 258.00p 49398
23/03/2018 260.00p 260.00p 254.00p 256.00p 25596
22/03/2018 263.00p 263.00p 260.45p 261.00p 31474
21/03/2018 262.00p 265.00p 259.90p 261.00p 40084
20/03/2018 258.00p 262.00p 255.10p 260.00p 109064
19/03/2018 253.00p 259.00p 253.00p 258.00p 191173
16/03/2018 256.00p 258.46p 255.94p 256.00p 31118
15/03/2018 259.00p 259.00p 253.00p 253.00p 11626
14/03/2018 259.00p 259.00p 255.00p 255.00p 17524
13/03/2018 257.00p 259.34p 257.00p 257.00p 21724
12/03/2018 260.00p 260.00p 257.00p 258.00p 45307
09/03/2018 259.00p 260.00p 257.00p 260.00p 80870
08/03/2018 256.00p 264.00p 256.00p 259.00p 28268
07/03/2018 262.00p 263.00p 256.00p 261.00p 77770
06/03/2018 260.00p 262.00p 253.00p 261.00p 173505
05/03/2018 260.00p 260.00p 253.00p 254.00p 21309
02/03/2018 255.00p 258.84p 254.00p 255.00p 53976
01/03/2018 255.00p 260.00p 255.00p 260.00p 16396
28/02/2018 260.00p 260.00p 256.01p 258.00p 66197
27/02/2018 257.00p 260.00p 255.00p 255.00p 195342
26/02/2018 260.00p 260.00p 253.76p 254.00p 89665
23/02/2018 252.00p 257.95p 252.00p 252.00p 8577
22/02/2018 259.00p 259.00p 256.25p 259.00p 4303
21/02/2018 253.15p 256.50p 253.15p 256.00p 26927
20/02/2018 253.00p 258.00p 253.00p 253.00p 48343
19/02/2018 256.00p 258.00p 253.92p 258.00p 10271
16/02/2018 259.00p 259.00p 253.00p 258.00p 15389
15/02/2018 251.00p 258.00p 247.25p 254.00p 296878
14/02/2018 245.00p 251.00p 245.00p 246.00p 51429
13/02/2018 245.00p 246.60p 245.00p 245.00p 100129
12/02/2018 238.00p 251.00p 238.00p 246.00p 48917
09/02/2018 238.00p 242.00p 238.00p 240.00p 34215
08/02/2018 237.00p 243.00p 235.00p 240.00p 61609
07/02/2018 233.00p 240.00p 233.00p 240.00p 183550
06/02/2018 240.00p 240.00p 228.00p 232.00p 136552
05/02/2018 247.00p 253.00p 244.00p 245.00p 212300
02/02/2018 253.00p 255.26p 247.00p 247.00p 13318
01/02/2018 247.00p 253.60p 247.00p 250.00p 51066
31/01/2018 250.00p 254.00p 250.00p 254.00p 13238
30/01/2018 251.00p 252.50p 248.00p 250.00p 106577
29/01/2018 253.00p 256.00p 248.83p 253.00p 227893
26/01/2018 250.00p 253.00p 248.56p 252.00p 22454
25/01/2018 247.00p 252.00p 247.00p 250.00p 122384
24/01/2018 247.00p 251.00p 247.00p 251.00p 16821
23/01/2018 247.00p 250.00p 247.00p 248.00p 159730
22/01/2018 247.00p 250.00p 247.00p 249.00p 2436
19/01/2018 247.00p 250.80p 247.00p 249.00p 55444
18/01/2018 252.00p 252.00p 246.00p 250.00p 87467
17/01/2018 252.00p 252.00p 249.00p 249.00p 4996
16/01/2018 251.00p 252.00p 248.00p 252.00p 60844
15/01/2018 245.00p 248.00p 244.00p 244.00p 26481
12/01/2018 250.00p 250.00p 247.60p 249.00p 23360
11/01/2018 243.00p 248.00p 243.00p 247.50p 3166
10/01/2018 244.00p 246.67p 243.00p 243.00p 20943
09/01/2018 243.00p 246.46p 243.00p 246.00p 12903
08/01/2018 243.00p 248.82p 243.00p 245.00p 16686
05/01/2018 244.00p 245.48p 243.00p 243.00p 36282
04/01/2018 244.00p 250.00p 244.00p 244.00p 5326
03/01/2018 243.00p 248.50p 243.00p 248.50p 8135
02/01/2018 244.00p 253.00p 244.00p 249.00p 11559
29/12/2017 252.00p 252.10p 252.00p 252.00p 1360
28/12/2017 248.25p 252.00p 248.00p 252.00p 6545
27/12/2017 245.75p 250.00p 245.75p 248.13p 19057
22/12/2017 252.75p 252.75p 247.25p 249.75p 2975
21/12/2017 245.25p 253.00p 245.25p 253.00p 65343
20/12/2017 249.00p 252.75p 249.00p 250.87p 3600
19/12/2017 247.00p 252.00p 247.00p 250.00p 4915
18/12/2017 247.25p 251.75p 247.24p 249.38p 3215
15/12/2017 248.00p 253.78p 248.00p 248.00p 25301
14/12/2017 250.00p 252.00p 243.62p 250.00p 117205
13/12/2017 240.00p 247.00p 240.00p 245.00p 48392
12/12/2017 243.00p 243.00p 240.96p 243.00p 5703
11/12/2017 242.50p 242.50p 240.00p 241.25p 21436
08/12/2017 240.00p 242.50p 240.00p 242.50p 6302
07/12/2017 235.25p 241.95p 235.25p 240.00p 23276
06/12/2017 235.25p 241.31p 235.25p 239.88p 5852
05/12/2017 235.00p 239.96p 235.00p 235.00p 13699
04/12/2017 250.00p 250.00p 235.00p 237.00p 37560
01/12/2017 244.00p 244.00p 242.00p 242.00p 20949
30/11/2017 243.25p 245.00p 243.00p 243.00p 3446
29/11/2017 243.00p 247.13p 243.00p 244.00p 9607
28/11/2017 248.00p 248.00p 244.56p 248.00p 24987
27/11/2017 245.75p 247.00p 243.50p 243.50p 212808
24/11/2017 244.75p 246.75p 242.16p 244.75p 115059
23/11/2017 238.50p 244.75p 238.50p 240.25p 56026
22/11/2017 243.75p 244.00p 238.00p 240.00p 38567
21/11/2017 243.00p 243.00p 239.00p 240.00p 8359
20/11/2017 240.50p 245.00p 2.42p 240.50p 12326
17/11/2017 237.75p 240.00p 237.00p 240.00p 186054
16/11/2017 243.00p 245.00p 239.63p 239.63p 31077
15/11/2017 244.00p 245.00p 240.00p 245.00p 57735
14/11/2017 245.00p 245.22p 236.00p 242.50p 407870
13/11/2017 240.00p 249.89p 239.75p 248.00p 68550
10/11/2017 243.50p 245.00p 237.00p 241.00p 92933
09/11/2017 237.00p 243.00p 235.25p 237.00p 35056
08/11/2017 228.50p 243.42p 228.50p 243.00p 151000
07/11/2017 224.00p 230.00p 222.28p 227.00p 169660
06/11/2017 224.75p 224.30p 222.00p 222.00p 2615
03/11/2017 224.75p 225.00p 220.00p 222.50p 29750
02/11/2017 223.00p 224.75p 223.00p 223.00p 12698
01/11/2017 223.00p 224.74p 223.00p 224.13p 71398
31/10/2017 225.00p 225.00p 220.00p 220.25p 4855
30/10/2017 220.00p 225.00p 220.00p 222.50p 16657
27/10/2017 224.25p 224.25p 220.00p 223.00p 22629
26/10/2017 221.25p 224.29p 221.00p 221.00p 21402
25/10/2017 220.00p 225.00p 220.00p 224.00p 98461
24/10/2017 218.00p 219.50p 216.20p 219.50p 18884
23/10/2017 214.50p 219.25p 214.50p 214.50p 7929
20/10/2017 219.25p 219.25p 214.25p 216.75p 2719
19/10/2017 214.25p 216.00p 214.00p 214.00p 8525
18/10/2017 214.25p 218.00p 214.00p 217.75p 92568
17/10/2017 214.25p 218.00p 214.00p 218.00p 8049
16/10/2017 218.00p 218.00p 212.25p 217.00p 14149
13/10/2017 218.00p 218.00p 212.00p 214.00p 12263
12/10/2017 219.00p 220.00p 214.88p 214.88p 8771
11/10/2017 216.00p 218.00p 216.00p 218.00p 8917
10/10/2017 212.00p 213.50p 212.00p 213.50p 893
09/10/2017 212.00p 213.88p 212.00p 213.88p 21618
06/10/2017 214.00p 215.50p 212.00p 212.00p 5782
05/10/2017 219.50p 219.50p 212.75p 212.75p 26437
04/10/2017 219.50p 220.00p 210.00p 219.25p 8079
03/10/2017 215.00p 219.50p 215.00p 219.50p 50804
02/10/2017 209.75p 214.00p 208.25p 214.00p 18023
29/09/2017 206.00p 208.00p 205.00p 208.00p 15054

*Close Price adjusted for both dividends and splits