Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/01/2019 198.00p 198.00p 198.00p 198.00p 461
15/01/2019 198.00p 198.00p 198.00p 198.00p 0
14/01/2019 198.00p 198.00p 198.00p 198.00p 0
11/01/2019 198.00p 198.00p 198.00p 198.00p 12
10/01/2019 198.00p 198.00p 198.00p 198.00p 0
09/01/2019 198.00p 198.00p 187.00p 198.00p 5325
08/01/2019 198.00p 198.00p 198.00p 198.00p 4601
07/01/2019 198.00p 198.00p 198.00p 198.00p 0
04/01/2019 199.00p 199.00p 196.00p 198.00p 1000
03/01/2019 199.00p 199.00p 199.00p 199.00p 0
02/01/2019 199.00p 199.00p 199.00p 199.00p 49
31/12/2018 199.00p 199.00p 199.00p 199.00p 0
28/12/2018 201.00p 201.00p 196.00p 199.00p 329868
27/12/2018 201.00p 201.00p 201.00p 201.00p 0
24/12/2018 201.00p 201.00p 201.00p 201.00p 0
21/12/2018 201.00p 201.00p 201.00p 201.00p 0
20/12/2018 201.00p 201.00p 201.00p 201.00p 0
19/12/2018 201.00p 201.00p 201.00p 201.00p 0
18/12/2018 201.00p 201.00p 198.06p 201.00p 300
17/12/2018 201.00p 201.00p 195.00p 195.00p 2675
14/12/2018 201.00p 201.00p 201.00p 201.00p 0
13/12/2018 201.00p 202.00p 201.00p 201.00p 2500
12/12/2018 201.00p 201.00p 201.00p 201.00p 0
11/12/2018 201.00p 201.00p 201.00p 201.00p 0
10/12/2018 201.00p 203.00p 201.00p 201.00p 18
07/12/2018 203.00p 203.98p 201.00p 201.00p 6000
06/12/2018 202.00p 203.00p 202.00p 203.00p 92
05/12/2018 203.00p 203.00p 202.10p 203.00p 1420
04/12/2018 204.00p 204.00p 202.04p 203.00p 2276
03/12/2018 203.00p 203.00p 203.00p 203.00p 0
30/11/2018 203.00p 203.98p 202.10p 203.00p 2250
29/11/2018 204.00p 204.00p 202.00p 203.00p 1000
28/11/2018 202.00p 202.00p 202.00p 202.00p 0
27/11/2018 203.00p 203.00p 202.00p 202.00p 1000
26/11/2018 206.00p 206.00p 203.00p 203.00p 3769
23/11/2018 206.00p 206.00p 204.00p 206.00p 445
22/11/2018 206.00p 206.00p 204.00p 206.00p 4536
21/11/2018 207.00p 207.00p 206.00p 206.00p 0
20/11/2018 210.00p 210.00p 205.00p 207.00p 6000
19/11/2018 212.00p 212.00p 208.04p 210.00p 8630
16/11/2018 212.00p 212.00p 210.00p 211.00p 2000
15/11/2018 212.00p 212.00p 212.00p 212.00p 1942
14/11/2018 212.00p 212.00p 212.00p 212.00p 5000
13/11/2018 217.00p 217.00p 212.00p 212.00p 11000
12/11/2018 217.00p 217.00p 217.00p 217.00p 0
09/11/2018 217.00p 217.00p 217.00p 217.00p 0
08/11/2018 217.00p 217.00p 217.00p 217.00p 0
07/11/2018 217.00p 217.00p 217.00p 217.00p 0
06/11/2018 218.00p 218.00p 217.00p 217.00p 0
05/11/2018 218.00p 218.00p 218.00p 218.00p 0
02/11/2018 218.00p 219.60p 214.00p 218.00p 5854
01/11/2018 217.00p 218.00p 216.00p 218.00p 758
31/10/2018 218.00p 218.00p 218.00p 218.00p 4149
30/10/2018 219.00p 222.00p 219.00p 219.00p 0
29/10/2018 219.00p 222.00p 219.00p 221.00p 0
26/10/2018 219.00p 222.00p 222.00p 222.00p 0
25/10/2018 219.00p 222.00p 222.00p 222.00p 0
24/10/2018 222.00p 223.96p 222.00p 222.00p 300
23/10/2018 222.00p 222.00p 222.00p 222.00p 0
22/10/2018 222.00p 222.00p 222.00p 222.00p 0
19/10/2018 222.00p 222.00p 222.00p 222.00p 0
18/10/2018 222.00p 222.00p 220.00p 222.00p 0
17/10/2018 222.00p 223.20p 220.00p 220.00p 5462
16/10/2018 222.00p 222.00p 222.00p 222.00p 0
15/10/2018 222.00p 222.00p 222.00p 222.00p 2252
12/10/2018 222.00p 222.00p 222.00p 222.00p 0
11/10/2018 222.00p 222.00p 220.32p 222.00p 1000
10/10/2018 222.00p 222.00p 220.06p 222.00p 2500
09/10/2018 222.00p 222.00p 222.00p 222.00p 4475
08/10/2018 222.00p 223.20p 220.04p 222.00p 1242
05/10/2018 222.00p 222.00p 220.04p 222.00p 1217
04/10/2018 222.00p 222.00p 220.04p 222.00p 364
03/10/2018 222.00p 222.00p 222.00p 222.00p 0
02/10/2018 222.00p 223.20p 222.00p 222.00p 1221
01/10/2018 222.00p 222.00p 222.00p 222.00p 0
28/09/2018 222.00p 222.00p 222.00p 222.00p 0
27/09/2018 222.00p 222.00p 222.00p 222.00p 0
26/09/2018 222.00p 222.00p 220.32p 222.00p 680
25/09/2018 222.00p 222.00p 222.00p 222.00p 0
24/09/2018 222.00p 222.00p 220.04p 222.00p 666
21/09/2018 222.00p 223.25p 222.00p 222.00p 1341
20/09/2018 222.00p 222.00p 222.00p 222.00p 0
19/09/2018 222.00p 222.00p 220.06p 222.00p 2656
18/09/2018 222.00p 224.00p 222.00p 224.00p 12120
17/09/2018 222.00p 222.00p 220.04p 222.00p 1239
14/09/2018 222.00p 222.00p 220.04p 222.00p 200
13/09/2018 222.00p 223.48p 220.20p 222.00p 935
12/09/2018 222.00p 222.00p 220.04p 222.00p 437
11/09/2018 222.00p 222.00p 222.00p 222.00p 0
10/09/2018 222.00p 222.00p 220.20p 222.00p 2127
07/09/2018 222.00p 222.00p 220.20p 222.00p 223
06/09/2018 222.00p 223.48p 220.20p 222.00p 3368
05/09/2018 222.00p 224.00p 220.20p 222.00p 1700
04/09/2018 222.00p 222.00p 220.23p 222.00p 882
03/09/2018 222.00p 222.00p 220.23p 222.00p 1820
31/08/2018 222.00p 224.00p 220.23p 222.00p 106
30/08/2018 222.00p 222.00p 222.00p 222.00p 0
29/08/2018 222.00p 222.00p 222.00p 222.00p 65
28/08/2018 222.00p 223.99p 222.00p 222.00p 4311
24/08/2018 222.00p 222.00p 222.00p 222.00p 3619
23/08/2018 222.00p 223.50p 222.00p 222.00p 2690
22/08/2018 220.00p 222.00p 220.00p 222.00p 5787
21/08/2018 220.00p 222.00p 220.00p 220.00p 2000
20/08/2018 220.00p 220.00p 220.00p 220.00p 45
17/08/2018 220.00p 222.00p 218.20p 220.00p 2664
16/08/2018 220.00p 220.00p 220.00p 220.00p 67568
15/08/2018 220.00p 220.00p 219.90p 220.00p 2500
14/08/2018 220.00p 220.00p 220.00p 220.00p 0
13/08/2018 220.00p 220.00p 219.90p 220.00p 1000
10/08/2018 220.00p 220.00p 220.00p 220.00p 22
09/08/2018 220.00p 222.00p 220.00p 220.00p 35148
08/08/2018 220.00p 222.00p 218.00p 222.00p 2161
07/08/2018 220.00p 221.00p 218.00p 220.00p 5451
06/08/2018 220.00p 220.20p 220.00p 220.00p 955
03/08/2018 221.00p 221.30p 218.00p 220.00p 4385
02/08/2018 216.00p 218.00p 216.00p 216.00p 2751
01/08/2018 216.00p 216.36p 214.00p 216.00p 1221
31/07/2018 216.00p 216.00p 214.00p 216.00p 148
30/07/2018 216.00p 216.00p 214.00p 216.00p 635
27/07/2018 216.00p 216.36p 214.00p 216.00p 892
26/07/2018 216.00p 216.36p 216.00p 216.00p 1150
25/07/2018 216.00p 217.96p 214.00p 216.00p 2611
24/07/2018 216.00p 216.00p 214.00p 216.00p 1000
23/07/2018 216.00p 216.00p 214.00p 216.00p 2500
20/07/2018 216.00p 216.00p 216.00p 216.00p 0
19/07/2018 216.00p 216.36p 216.00p 216.00p 1000
18/07/2018 216.00p 216.40p 214.40p 216.00p 3486
17/07/2018 216.00p 216.40p 214.40p 216.00p 2299
16/07/2018 216.00p 216.00p 214.40p 216.00p 3000
13/07/2018 220.00p 220.00p 214.20p 216.00p 2200
12/07/2018 220.00p 220.00p 220.00p 220.00p 39
11/07/2018 220.00p 220.20p 218.06p 220.00p 3892
10/07/2018 220.00p 220.00p 218.06p 220.00p 221
09/07/2018 220.00p 222.00p 220.00p 220.00p 3263
06/07/2018 220.00p 220.23p 220.00p 220.00p 6
05/07/2018 220.00p 220.40p 220.00p 220.00p 91
04/07/2018 220.00p 222.00p 218.00p 220.00p 3090
03/07/2018 220.00p 220.40p 220.00p 220.00p 829
02/07/2018 220.00p 220.40p 218.00p 220.00p 3511
29/06/2018 220.00p 222.00p 220.00p 220.00p 1000
28/06/2018 220.00p 222.00p 220.00p 220.00p 694
27/06/2018 222.00p 222.00p 220.00p 220.00p 2545
26/06/2018 222.00p 222.00p 222.00p 222.00p 4356
25/06/2018 222.00p 223.00p 222.00p 222.00p 1622
22/06/2018 222.00p 222.00p 220.04p 222.00p 4113
21/06/2018 222.00p 222.40p 222.00p 222.00p 1781
20/06/2018 222.00p 222.50p 220.04p 222.00p 2711
19/06/2018 222.00p 222.00p 220.04p 222.00p 2213
18/06/2018 222.00p 222.60p 220.04p 222.00p 6457
15/06/2018 222.00p 222.94p 222.00p 222.00p 891
14/06/2018 222.00p 222.00p 220.04p 222.00p 225
13/06/2018 222.00p 223.40p 222.00p 222.00p 889
12/06/2018 222.00p 223.40p 221.06p 222.00p 1900
11/06/2018 222.00p 223.40p 220.50p 222.00p 3588
08/06/2018 222.00p 223.40p 221.00p 222.00p 2673
07/06/2018 222.00p 223.40p 222.00p 222.00p 4016
06/06/2018 222.00p 223.40p 222.00p 222.00p 1361
05/06/2018 222.00p 224.00p 222.00p 222.00p 3189
04/06/2018 222.00p 223.40p 222.00p 222.00p 20513
01/06/2018 222.00p 223.48p 220.00p 222.00p 17468
31/05/2018 225.00p 228.00p 220.00p 222.00p 621359
30/05/2018 224.00p 225.85p 222.00p 225.00p 29734
29/05/2018 227.00p 229.70p 224.00p 225.00p 15852
25/05/2018 225.00p 225.90p 225.00p 225.00p 14681
24/05/2018 225.00p 226.00p 225.00p 226.00p 29540
23/05/2018 224.00p 226.00p 224.00p 225.00p 39908
22/05/2018 214.00p 226.00p 214.00p 224.00p 23710
21/05/2018 214.00p 214.00p 214.00p 214.00p 5192
18/05/2018 214.00p 214.00p 211.00p 214.00p 47
17/05/2018 214.00p 214.00p 214.00p 214.00p 50000
16/05/2018 213.00p 214.00p 212.50p 214.00p 5000
15/05/2018 213.00p 213.00p 213.00p 213.00p 4764
14/05/2018 213.00p 213.00p 213.00p 213.00p 0
11/05/2018 213.00p 214.00p 213.00p 213.00p 33
10/05/2018 213.00p 213.00p 213.00p 213.00p 0
09/05/2018 213.00p 213.00p 210.30p 213.00p 4500
08/05/2018 211.00p 213.00p 211.00p 213.00p 160
04/05/2018 213.00p 213.00p 210.30p 213.00p 3500
03/05/2018 213.00p 213.00p 213.00p 213.00p 0
02/05/2018 213.00p 213.00p 210.30p 213.00p 726
01/05/2018 213.00p 213.00p 212.50p 213.00p 350
30/04/2018 213.00p 214.00p 212.50p 213.00p 145
27/04/2018 213.00p 213.00p 213.00p 213.00p 0
26/04/2018 213.00p 213.00p 213.00p 213.00p 112
25/04/2018 213.00p 213.00p 213.00p 213.00p 0
24/04/2018 213.00p 213.00p 210.06p 213.00p 2500
23/04/2018 213.00p 213.00p 211.00p 213.00p 1373
20/04/2018 213.00p 213.00p 213.00p 213.00p 0
19/04/2018 213.00p 213.00p 211.00p 213.00p 2127
18/04/2018 213.00p 213.50p 211.00p 213.00p 1256
17/04/2018 213.00p 213.00p 210.00p 213.00p 19300
16/04/2018 213.00p 213.00p 210.00p 213.00p 1306
13/04/2018 213.00p 213.00p 210.00p 213.00p 504
12/04/2018 213.00p 213.00p 213.00p 213.00p 50000
11/04/2018 213.00p 213.00p 210.00p 213.00p 10472
10/04/2018 213.00p 215.00p 212.00p 213.00p 451
09/04/2018 211.00p 213.00p 213.00p 213.00p 19029
06/04/2018 213.00p 213.00p 213.00p 213.00p 0
05/04/2018 213.00p 213.00p 213.00p 213.00p 0
04/04/2018 213.00p 213.00p 210.06p 213.00p 1000

*Close Price adjusted for both dividends and splits