Trufin (TRU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trufin

Date Open High Low Close* Volume
14/11/2024 64.00p 64.00p 63.00p 63.50p 89142
13/11/2024 61.50p 65.00p 61.50p 64.00p 346005
12/11/2024 56.50p 63.50p 55.50p 61.50p 1710447
11/11/2024 57.00p 57.00p 55.50p 56.50p 475291
08/11/2024 56.50p 57.00p 55.50p 57.00p 100000
07/11/2024 58.00p 58.00p 55.00p 56.50p 32392
06/11/2024 56.50p 59.45p 55.00p 58.00p 90622
05/11/2024 56.00p 57.00p 55.00p 56.50p 98491
04/11/2024 57.00p 57.00p 55.00p 56.00p 32447
01/11/2024 56.50p 58.00p 55.00p 57.00p 41618
31/10/2024 56.50p 58.00p 55.00p 55.00p 48624
30/10/2024 55.50p 58.00p 55.00p 56.50p 69961
29/10/2024 55.50p 56.00p 55.50p 55.50p 66949
28/10/2024 55.50p 55.70p 55.50p 55.50p 34240
25/10/2024 56.00p 57.00p 55.00p 55.50p 216704
24/10/2024 56.50p 57.00p 55.00p 56.00p 99968
23/10/2024 58.00p 59.00p 55.00p 59.00p 401618
22/10/2024 59.00p 59.00p 57.00p 57.00p 49481
21/10/2024 59.00p 60.00p 58.25p 59.00p 103018
18/10/2024 59.00p 60.00p 58.50p 59.00p 48304
17/10/2024 61.00p 61.50p 59.25p 61.50p 31111
16/10/2024 61.00p 62.00p 60.00p 61.00p 10450
15/10/2024 61.00p 61.00p 61.00p 61.00p 819
14/10/2024 61.00p 61.00p 60.50p 61.00p 24725
11/10/2024 61.50p 62.00p 60.60p 61.00p 216331
10/10/2024 60.00p 62.00p 59.82p 61.50p 393936
09/10/2024 59.00p 60.70p 57.00p 60.00p 49642
08/10/2024 59.00p 59.80p 58.00p 59.00p 93200
07/10/2024 59.00p 60.00p 58.40p 59.00p 84394
04/10/2024 61.00p 61.00p 58.20p 60.00p 85053
03/10/2024 62.00p 62.00p 60.00p 61.00p 39528
02/10/2024 62.00p 63.00p 61.00p 62.00p 120747
01/10/2024 60.00p 63.00p 59.00p 60.00p 465864
30/09/2024 53.50p 61.00p 53.26p 59.00p 635223
27/09/2024 53.00p 53.75p 52.00p 53.50p 112246
26/09/2024 52.50p 55.00p 52.00p 53.00p 516331
25/09/2024 51.50p 53.80p 51.00p 52.50p 150024
24/09/2024 50.00p 52.00p 50.00p 51.50p 635700
23/09/2024 50.00p 51.00p 49.50p 50.00p 829202
20/09/2024 51.00p 51.00p 49.30p 50.00p 3368022
19/09/2024 51.00p 52.00p 50.34p 51.00p 28929
18/09/2024 50.50p 51.00p 49.25p 51.00p 279471
17/09/2024 52.00p 55.00p 48.40p 50.00p 1063648
16/09/2024 45.50p 48.28p 45.50p 48.00p 348167
13/09/2024 45.50p 45.58p 45.00p 45.50p 156418
12/09/2024 45.50p 46.00p 45.00p 45.50p 11814
11/09/2024 45.50p 45.50p 45.10p 45.50p 8929
10/09/2024 45.50p 46.00p 45.10p 45.50p 60211
09/09/2024 45.50p 45.65p 45.00p 45.50p 8353
06/09/2024 45.00p 45.50p 44.40p 45.50p 15273
05/09/2024 45.00p 46.00p 44.20p 45.00p 46520
04/09/2024 45.00p 46.00p 44.80p 45.00p 5389
03/09/2024 45.00p 46.00p 44.10p 45.00p 293053
02/09/2024 45.00p 45.69p 44.10p 45.00p 103669
30/08/2024 45.00p 46.00p 42.00p 45.00p 606801
29/08/2024 44.50p 46.00p 44.10p 44.80p 81097
28/08/2024 45.00p 45.00p 42.00p 44.50p 663072
27/08/2024 45.00p 46.00p 44.00p 45.00p 55766
23/08/2024 45.50p 46.00p 44.00p 45.00p 275240
22/08/2024 45.50p 45.50p 44.00p 45.50p 179674
21/08/2024 45.50p 46.00p 45.00p 45.50p 179089
20/08/2024 47.50p 48.00p 44.00p 45.50p 125296
19/08/2024 47.50p 48.00p 47.00p 47.50p 2630
16/08/2024 47.50p 48.00p 47.00p 47.50p 56536
15/08/2024 47.50p 47.74p 47.01p 47.50p 9663
14/08/2024 47.50p 47.50p 47.00p 47.50p 12838
13/08/2024 48.50p 49.00p 47.00p 47.50p 65113
12/08/2024 48.50p 48.50p 48.00p 48.50p 7612
09/08/2024 48.50p 48.50p 48.00p 48.50p 48750
08/08/2024 48.50p 48.59p 48.00p 48.50p 79305
07/08/2024 48.00p 49.00p 47.50p 48.50p 139442
06/08/2024 47.50p 48.00p 47.00p 47.50p 43553
05/08/2024 49.50p 50.00p 46.00p 47.50p 112695
02/08/2024 49.50p 49.50p 49.00p 49.50p 32983
01/08/2024 50.00p 50.00p 49.00p 49.50p 99973
31/07/2024 50.00p 51.00p 49.00p 50.00p 15601
30/07/2024 50.00p 50.00p 49.00p 50.00p 49601
29/07/2024 50.00p 51.00p 49.00p 50.00p 81668
26/07/2024 50.50p 50.50p 49.00p 50.00p 101239
25/07/2024 50.50p 51.00p 49.00p 50.50p 215120
24/07/2024 50.50p 51.00p 49.69p 49.80p 283032
23/07/2024 50.50p 50.50p 50.00p 50.50p 129239
22/07/2024 50.50p 50.50p 50.00p 50.50p 16321
19/07/2024 51.00p 52.00p 50.00p 50.00p 82856
18/07/2024 49.50p 52.00p 49.00p 50.50p 1009777
17/07/2024 49.50p 50.00p 48.00p 50.00p 321757
16/07/2024 63.00p 64.00p 49.00p 49.60p 4260407
15/07/2024 76.00p 76.78p 76.00p 76.00p 11678
12/07/2024 76.50p 77.45p 76.00p 76.00p 58555
11/07/2024 76.50p 77.50p 76.25p 76.50p 7981
10/07/2024 76.00p 78.00p 75.00p 76.50p 28110
09/07/2024 76.00p 77.00p 73.50p 76.00p 68966
08/07/2024 76.00p 76.00p 75.70p 76.00p 1333
05/07/2024 76.00p 76.70p 76.00p 76.00p 2763
04/07/2024 76.00p 76.78p 75.00p 76.00p 39351
03/07/2024 76.00p 76.78p 75.00p 76.00p 40072
02/07/2024 79.00p 79.00p 75.00p 76.00p 63281
01/07/2024 81.00p 81.50p 78.00p 79.00p 46322
28/06/2024 82.00p 83.00p 78.75p 80.00p 108455
27/06/2024 83.50p 85.86p 81.45p 82.00p 129175
26/06/2024 81.50p 82.00p 81.00p 81.50p 177214
25/06/2024 81.50p 82.00p 81.50p 81.50p 3364
24/06/2024 81.50p 81.80p 81.15p 81.50p 26137
21/06/2024 82.00p 83.00p 81.50p 81.50p 52
20/06/2024 82.00p 82.48p 81.33p 82.00p 26480
19/06/2024 82.00p 82.70p 81.00p 82.00p 48795
18/06/2024 82.00p 83.00p 82.00p 82.00p 540
17/06/2024 82.00p 82.70p 81.00p 81.50p 187400
14/06/2024 85.50p 86.00p 81.00p 81.00p 103428
13/06/2024 85.50p 86.00p 84.50p 85.50p 4463
12/06/2024 85.50p 86.00p 85.00p 85.50p 17755
11/06/2024 85.50p 86.00p 85.00p 85.50p 21167
10/06/2024 85.50p 85.50p 85.00p 85.50p 1381
07/06/2024 86.00p 86.00p 85.00p 85.50p 39125
06/06/2024 86.00p 86.00p 85.77p 86.00p 18812
05/06/2024 84.50p 86.90p 84.50p 86.00p 519858
04/06/2024 84.50p 86.00p 84.50p 84.50p 3649
03/06/2024 84.50p 86.00p 84.50p 84.50p 138601
31/05/2024 84.50p 85.50p 84.50p 84.50p 111420
30/05/2024 84.50p 86.00p 84.50p 84.50p 12466
29/05/2024 84.50p 86.00p 84.50p 84.50p 39954
28/05/2024 83.00p 86.00p 83.00p 84.50p 628202
24/05/2024 83.00p 83.00p 82.52p 83.00p 55855
23/05/2024 83.00p 84.00p 82.50p 83.00p 107711
22/05/2024 81.50p 84.00p 81.50p 83.00p 105037
21/05/2024 82.50p 82.75p 79.00p 81.00p 342833
20/05/2024 82.00p 84.00p 80.00p 81.50p 94642
17/05/2024 80.00p 81.50p 79.62p 80.00p 65387
16/05/2024 80.00p 82.00p 78.00p 78.00p 36368
15/05/2024 80.00p 80.40p 78.00p 80.00p 185260
14/05/2024 78.50p 81.40p 75.50p 80.00p 121412
13/05/2024 77.00p 82.00p 76.20p 77.00p 405445
10/05/2024 73.00p 75.00p 72.36p 73.50p 63578
09/05/2024 73.00p 73.45p 72.00p 73.00p 160819
08/05/2024 73.50p 75.00p 71.50p 72.50p 366828
07/05/2024 71.50p 74.00p 71.00p 73.00p 379707
03/05/2024 71.50p 72.00p 71.00p 71.50p 13091
02/05/2024 69.50p 72.00p 69.00p 71.00p 1721970
01/05/2024 68.50p 70.00p 68.00p 70.00p 38117
30/04/2024 68.50p 68.50p 68.00p 68.50p 212
29/04/2024 68.50p 69.00p 68.00p 68.50p 124198
26/04/2024 68.00p 69.44p 65.50p 69.00p 399458
25/04/2024 68.00p 68.00p 66.50p 66.50p 1
24/04/2024 68.00p 68.00p 68.00p 68.00p 3153
23/04/2024 68.00p 68.00p 67.00p 68.00p 250561
22/04/2024 69.00p 69.24p 66.00p 66.50p 112290
19/04/2024 69.00p 69.80p 68.10p 69.00p 239499
18/04/2024 69.00p 69.80p 68.50p 69.00p 50884
17/04/2024 71.00p 71.00p 68.00p 69.00p 163099
16/04/2024 71.00p 71.00p 69.00p 71.00p 1000
15/04/2024 71.00p 71.20p 67.50p 71.00p 95401
12/04/2024 71.00p 71.00p 69.50p 71.00p 46544
11/04/2024 71.00p 72.00p 68.50p 71.00p 60774
10/04/2024 71.00p 71.00p 70.00p 71.00p 77573
09/04/2024 71.00p 71.00p 70.00p 71.00p 75046
08/04/2024 71.00p 71.00p 70.28p 71.00p 4000
05/04/2024 71.00p 71.30p 70.00p 71.00p 125108
04/04/2024 71.00p 72.00p 70.25p 71.00p 11792
03/04/2024 71.00p 71.40p 70.00p 71.00p 359900
02/04/2024 69.00p 73.00p 69.00p 71.00p 272630
28/03/2024 69.00p 70.00p 68.00p 69.00p 41895
27/03/2024 69.00p 69.00p 68.00p 68.50p 27664
26/03/2024 71.50p 72.00p 66.59p 69.00p 281431
25/03/2024 68.00p 70.00p 67.00p 69.00p 251925
22/03/2024 66.50p 71.00p 64.00p 65.50p 85820
21/03/2024 67.00p 69.00p 65.13p 69.00p 67883
20/03/2024 63.50p 64.50p 63.50p 69.00p 16442
19/03/2024 63.50p 65.00p 63.50p 64.50p 100485
18/03/2024 62.00p 65.00p 62.00p 65.00p 246079
15/03/2024 60.50p 61.00p 60.00p 60.50p 21878
14/03/2024 59.00p 62.00p 58.00p 60.50p 156548
13/03/2024 57.00p 59.00p 56.50p 59.00p 191266
12/03/2024 55.00p 58.00p 54.65p 57.00p 381512
11/03/2024 55.00p 55.50p 54.90p 55.00p 224143
08/03/2024 55.00p 55.00p 54.15p 55.00p 15368
07/03/2024 55.00p 55.27p 54.10p 55.00p 213621
06/03/2024 55.50p 55.70p 55.00p 55.00p 129573
05/03/2024 54.50p 56.00p 54.50p 55.50p 108117
04/03/2024 51.50p 56.00p 51.50p 55.00p 617193
01/03/2024 51.50p 51.55p 51.00p 51.50p 16150
29/02/2024 51.50p 52.00p 50.00p 51.50p 517
28/02/2024 51.50p 53.00p 51.00p 53.00p 38974
27/02/2024 51.00p 51.50p 51.00p 51.50p 61680
26/02/2024 51.00p 52.00p 50.00p 51.00p 13253
23/02/2024 51.00p 51.44p 50.30p 51.00p 20668
22/02/2024 50.00p 52.00p 50.00p 52.00p 678665
21/02/2024 50.00p 50.00p 48.00p 48.00p 72699
20/02/2024 50.00p 50.00p 48.00p 50.00p 2499
19/02/2024 50.00p 50.60p 50.00p 50.00p 0
16/02/2024 50.00p 50.00p 48.00p 50.00p 80000
15/02/2024 50.00p 52.00p 50.00p 50.00p 1
14/02/2024 50.00p 50.00p 48.00p 50.00p 21310
13/02/2024 50.00p 52.00p 48.00p 52.00p 8894
12/02/2024 50.00p 50.00p 48.00p 50.00p 10247
09/02/2024 50.00p 52.00p 48.00p 50.50p 103254
08/02/2024 49.50p 51.00p 48.00p 50.00p 62040
07/02/2024 48.00p 48.75p 47.00p 48.00p 66783
06/02/2024 48.50p 49.00p 48.00p 48.00p 207594
05/02/2024 48.50p 48.50p 48.00p 48.50p 2713
02/02/2024 48.50p 48.50p 48.00p 48.50p 8917

*Close Price adjusted for both dividends and splits