Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2017 212.00p 214.60p 212.00p 213.50p 12938
24/03/2017 213.00p 216.00p 212.25p 215.00p 41552
23/03/2017 212.50p 214.00p 211.20p 214.00p 205614
22/03/2017 212.00p 216.00p 212.00p 214.50p 107878
21/03/2017 213.00p 215.00p 209.00p 215.00p 63134
20/03/2017 214.00p 214.00p 210.06p 213.25p 4651
17/03/2017 213.00p 213.00p 209.60p 213.00p 17103
16/03/2017 212.00p 212.95p 207.31p 211.25p 122974
15/03/2017 213.00p 213.15p 209.75p 211.75p 17232
14/03/2017 211.00p 215.00p 211.00p 215.00p 35275
13/03/2017 213.00p 214.50p 209.88p 213.50p 46462
10/03/2017 205.50p 215.00p 205.50p 213.75p 46872
09/03/2017 209.00p 211.00p 205.25p 206.00p 30741
08/03/2017 205.00p 208.50p 202.94p 208.50p 64580
07/03/2017 201.25p 205.88p 201.25p 205.00p 62460
06/03/2017 207.00p 207.00p 201.00p 201.00p 19636
03/03/2017 201.00p 205.81p 201.00p 205.50p 40793
02/03/2017 204.00p 207.00p 201.99p 206.75p 93837
01/03/2017 203.75p 204.00p 201.41p 203.75p 44978
28/02/2017 206.75p 206.75p 201.75p 201.75p 58586
27/02/2017 204.75p 206.25p 204.17p 206.25p 101913
24/02/2017 206.00p 206.00p 199.00p 200.13p 28053
23/02/2017 205.00p 207.00p 202.50p 206.00p 51008
22/02/2017 202.00p 203.52p 190.00p 202.00p 606938
21/02/2017 204.25p 206.75p 202.49p 206.75p 67591
20/02/2017 207.25p 210.00p 202.92p 203.50p 220406
17/02/2017 215.00p 215.00p 207.00p 211.50p 809662
16/02/2017 224.00p 225.92p 213.00p 213.00p 665877
15/02/2017 216.25p 228.94p 215.01p 223.00p 159387
14/02/2017 215.00p 216.50p 214.91p 216.50p 28482
13/02/2017 215.00p 215.50p 213.71p 215.50p 26088
10/02/2017 215.00p 215.00p 213.00p 215.00p 366248
09/02/2017 211.00p 215.02p 210.98p 215.00p 384879
08/02/2017 211.00p 215.00p 210.00p 211.00p 119210
07/02/2017 208.00p 212.00p 208.00p 211.00p 33861
06/02/2017 210.00p 210.24p 208.50p 210.00p 237505
03/02/2017 211.00p 211.00p 208.35p 211.00p 20702
02/02/2017 211.00p 211.00p 208.30p 211.00p 13894
01/02/2017 208.00p 212.00p 206.00p 208.00p 297224
31/01/2017 205.25p 208.00p 205.00p 206.00p 37951
30/01/2017 205.25p 208.75p 205.00p 207.12p 24726
27/01/2017 209.75p 209.75p 206.25p 207.50p 157391
26/01/2017 206.00p 209.00p 205.25p 209.00p 276417
25/01/2017 210.00p 210.00p 205.50p 205.50p 28027
24/01/2017 209.00p 209.16p 206.90p 208.38p 15762
23/01/2017 208.00p 209.25p 205.00p 209.25p 35354
20/01/2017 207.75p 208.30p 205.00p 206.00p 15827
19/01/2017 208.50p 209.00p 195.62p 207.00p 237214
18/01/2017 214.00p 214.75p 208.75p 208.75p 33878
17/01/2017 213.75p 213.75p 210.29p 213.75p 23307
16/01/2017 213.00p 214.00p 208.00p 213.00p 40394
13/01/2017 212.75p 213.40p 211.00p 213.00p 44477
12/01/2017 213.25p 215.12p 211.00p 212.00p 1323797
11/01/2017 213.50p 216.25p 213.50p 214.25p 135679
10/01/2017 213.00p 215.00p 212.53p 214.00p 37545
09/01/2017 208.00p 217.50p 205.25p 216.00p 212149
06/01/2017 208.00p 208.00p 204.50p 207.75p 1040100
05/01/2017 207.00p 209.00p 203.00p 209.00p 76603
04/01/2017 204.00p 207.50p 200.00p 207.25p 83658
03/01/2017 205.00p 205.00p 201.14p 201.50p 72640
30/12/2016 202.00p 206.50p 200.80p 205.00p 45919
29/12/2016 198.00p 203.00p 198.00p 199.75p 65878
28/12/2016 197.25p 201.00p 196.75p 200.00p 337999
23/12/2016 199.75p 199.75p 197.63p 197.63p 11250
22/12/2016 199.00p 199.75p 197.45p 199.75p 17869
21/12/2016 199.00p 199.00p 197.25p 198.00p 7338
20/12/2016 197.00p 199.00p 195.25p 197.25p 89185
19/12/2016 193.00p 199.50p 193.00p 197.00p 67277
16/12/2016 191.75p 195.75p 190.00p 193.00p 212283
15/12/2016 190.00p 191.45p 188.98p 190.88p 17237
14/12/2016 187.00p 190.81p 186.25p 189.75p 573714
13/12/2016 186.00p 187.00p 185.25p 187.00p 16110
12/12/2016 187.00p 187.00p 186.00p 187.00p 36990
09/12/2016 187.50p 188.50p 185.75p 188.50p 700820
08/12/2016 188.75p 189.00p 186.25p 189.00p 25258
07/12/2016 189.00p 190.00p 187.00p 188.75p 141246
06/12/2016 189.00p 190.00p 186.00p 189.00p 42926
05/12/2016 188.00p 189.75p 186.71p 189.00p 24104
02/12/2016 186.25p 187.77p 186.25p 187.50p 26593
01/12/2016 188.00p 188.00p 186.25p 187.50p 25005
30/11/2016 187.75p 189.51p 187.50p 187.50p 123880
29/11/2016 186.25p 193.00p 186.25p 188.00p 43676
28/11/2016 188.00p 188.00p 187.04p 188.00p 32325
25/11/2016 188.00p 188.00p 185.00p 188.00p 42800
24/11/2016 192.00p 192.00p 186.00p 186.00p 287692
23/11/2016 183.00p 192.00p 183.00p 192.00p 163749
22/11/2016 182.00p 186.00p 181.90p 186.00p 50519
21/11/2016 182.00p 182.58p 179.90p 182.00p 67286
18/11/2016 180.00p 184.00p 179.50p 184.00p 65272
17/11/2016 182.00p 182.00p 180.00p 180.00p 56655
16/11/2016 182.00p 182.00p 180.50p 181.00p 65057
15/11/2016 179.00p 186.00p 179.00p 181.00p 416722
14/11/2016 180.00p 183.50p 177.75p 179.50p 640586
11/11/2016 179.00p 179.40p 177.87p 179.00p 93214
10/11/2016 181.75p 182.00p 178.25p 178.25p 367074
09/11/2016 176.00p 182.00p 174.87p 181.00p 83135
08/11/2016 177.00p 181.50p 177.00p 180.25p 449736
07/11/2016 174.00p 177.00p 172.65p 173.25p 87852
04/11/2016 174.00p 174.00p 171.83p 172.00p 56266
03/11/2016 171.50p 173.35p 171.50p 171.50p 132147
02/11/2016 171.50p 173.00p 171.50p 171.50p 55324
01/11/2016 172.00p 173.40p 171.60p 172.00p 88752
31/10/2016 175.00p 175.00p 174.00p 174.00p 4124
28/10/2016 174.50p 174.50p 172.20p 174.50p 48787
27/10/2016 172.00p 175.00p 172.00p 174.00p 77863
26/10/2016 171.00p 174.00p 171.00p 171.00p 22863
25/10/2016 174.00p 175.00p 173.00p 173.25p 32397
24/10/2016 173.00p 174.00p 172.65p 174.00p 32146
21/10/2016 172.00p 175.00p 171.00p 172.25p 76569
20/10/2016 173.00p 174.00p 171.50p 171.50p 64754
19/10/2016 174.00p 175.08p 171.50p 172.25p 61755
18/10/2016 174.00p 174.00p 172.00p 173.00p 16075
17/10/2016 174.50p 175.50p 170.50p 174.00p 105929
14/10/2016 172.00p 174.50p 170.40p 174.25p 59353
13/10/2016 171.00p 173.50p 170.62p 171.00p 1104041
12/10/2016 170.25p 172.79p 170.25p 172.50p 44765
11/10/2016 173.00p 173.00p 170.50p 172.75p 35913
10/10/2016 171.75p 171.75p 168.00p 171.00p 64576
07/10/2016 168.50p 172.00p 167.65p 172.00p 89303
06/10/2016 168.00p 170.00p 166.25p 168.25p 57042
05/10/2016 170.00p 170.55p 167.02p 167.25p 127428
04/10/2016 155.50p 171.00p 155.50p 166.25p 490778
03/10/2016 152.00p 156.00p 150.89p 156.00p 39146
30/09/2016 153.25p 153.63p 150.00p 150.00p 48487
29/09/2016 152.00p 154.00p 151.00p 154.00p 49432
28/09/2016 152.00p 153.50p 151.66p 152.00p 45667
27/09/2016 151.00p 152.00p 150.33p 151.50p 18422
26/09/2016 152.50p 152.55p 150.75p 150.75p 57414
23/09/2016 153.00p 154.00p 151.00p 153.50p 100257
22/09/2016 152.50p 153.50p 151.33p 153.00p 620603
21/09/2016 153.00p 153.00p 150.82p 152.50p 32638
20/09/2016 149.75p 153.78p 149.75p 150.00p 106565
19/09/2016 152.00p 153.00p 149.68p 151.75p 82471
16/09/2016 149.00p 151.75p 147.00p 151.75p 183036
15/09/2016 148.75p 151.00p 148.37p 149.25p 145757
14/09/2016 149.00p 150.25p 149.00p 150.00p 68070
13/09/2016 150.00p 151.00p 149.99p 151.00p 103852
12/09/2016 152.00p 152.75p 149.25p 149.25p 37278
09/09/2016 149.00p 154.00p 149.00p 150.50p 77904
08/09/2016 150.00p 153.00p 149.25p 150.00p 777587
07/09/2016 147.50p 152.00p 147.50p 149.50p 78832
06/09/2016 148.00p 150.00p 147.46p 149.25p 550861
05/09/2016 148.50p 149.50p 148.02p 149.50p 59788
02/09/2016 148.00p 151.00p 146.00p 146.00p 148703
01/09/2016 144.50p 150.00p 143.66p 145.00p 50249
31/08/2016 142.00p 145.00p 141.47p 144.00p 99520
30/08/2016 144.00p 144.00p 140.50p 140.50p 104706
26/08/2016 141.75p 145.00p 141.32p 144.00p 52331
25/08/2016 142.00p 142.00p 140.50p 140.50p 1485
24/08/2016 142.50p 144.53p 140.75p 141.00p 19918
23/08/2016 144.00p 144.00p 140.50p 140.50p 12600
22/08/2016 140.50p 142.89p 140.50p 140.50p 33512
19/08/2016 143.75p 144.00p 140.50p 140.50p 27787
18/08/2016 144.31p 144.31p 141.51p 141.75p 9353
17/08/2016 143.00p 143.02p 142.07p 143.00p 16775
16/08/2016 144.00p 144.91p 141.25p 141.25p 32451
15/08/2016 142.25p 144.56p 141.00p 143.00p 96609
12/08/2016 141.00p 146.50p 140.86p 143.50p 452631
11/08/2016 141.00p 141.14p 140.67p 141.00p 90002
10/08/2016 141.00p 142.00p 140.00p 141.50p 70167
09/08/2016 140.00p 141.25p 139.25p 141.00p 104870
08/08/2016 139.00p 141.00p 138.77p 139.50p 673142
05/08/2016 138.00p 140.00p 136.40p 139.50p 197780
04/08/2016 134.00p 136.91p 134.00p 136.13p 40876
03/08/2016 134.00p 135.00p 133.00p 133.50p 29762
02/08/2016 135.00p 135.00p 134.00p 134.50p 35420
01/08/2016 134.00p 137.00p 131.48p 135.00p 81998
29/07/2016 134.50p 134.50p 131.53p 134.50p 23105
28/07/2016 132.25p 133.30p 132.25p 132.25p 35039
27/07/2016 134.00p 135.00p 132.00p 132.00p 595682
26/07/2016 134.00p 135.00p 134.00p 135.00p 9839
25/07/2016 134.00p 134.00p 132.50p 134.00p 34159
22/07/2016 132.25p 133.94p 132.00p 132.00p 14241
21/07/2016 134.75p 135.00p 132.00p 133.50p 1210005
20/07/2016 134.00p 134.00p 132.26p 134.00p 28327
19/07/2016 135.00p 135.25p 132.88p 134.00p 37458
18/07/2016 136.00p 136.00p 134.68p 135.00p 549566
15/07/2016 135.75p 135.75p 134.68p 135.00p 3403
14/07/2016 137.00p 137.00p 135.80p 136.00p 2807
13/07/2016 137.00p 137.00p 135.00p 136.00p 59390
12/07/2016 137.25p 137.25p 135.25p 136.13p 31123
11/07/2016 137.00p 137.00p 135.80p 136.50p 51739
08/07/2016 138.00p 138.00p 136.63p 138.00p 149448
07/07/2016 138.00p 138.00p 135.40p 138.00p 8661
06/07/2016 138.00p 139.38p 136.36p 137.00p 491995
05/07/2016 138.00p 139.00p 136.92p 138.50p 1172002
04/07/2016 138.50p 140.00p 136.76p 140.00p 28799
01/07/2016 135.25p 138.50p 135.25p 138.50p 42836
30/06/2016 135.00p 138.00p 135.00p 138.00p 67493
29/06/2016 131.00p 137.50p 130.00p 137.50p 143069
28/06/2016 128.00p 130.50p 126.50p 129.00p 54575
27/06/2016 133.00p 134.02p 125.00p 125.00p 248914
24/06/2016 130.00p 135.25p 118.76p 134.75p 166108
23/06/2016 140.50p 140.50p 137.07p 140.50p 19668
22/06/2016 140.25p 140.50p 137.00p 140.50p 63721
21/06/2016 140.50p 140.50p 138.45p 140.25p 12280
20/06/2016 140.00p 141.00p 137.06p 138.00p 78936
17/06/2016 139.00p 140.00p 135.60p 140.00p 80822
16/06/2016 140.00p 140.00p 135.00p 135.00p 34223
15/06/2016 135.00p 140.00p 135.00p 139.75p 53116

*Close Price adjusted for both dividends and splits