Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2004 79.00p 79.00p 77.50p 79.00p 0
29/07/2004 78.50p 78.50p 78.50p 78.50p 11800
28/07/2004 76.50p 76.50p 76.50p 76.50p 0
27/07/2004 77.50p 77.50p 76.50p 76.50p 0
26/07/2004 76.50p 76.50p 76.50p 76.50p 71838
23/07/2004 77.50p 77.50p 76.50p 76.50p 0
22/07/2004 76.50p 76.50p 76.50p 76.50p 0
21/07/2004 79.00p 79.00p 76.50p 76.50p 0
20/07/2004 76.50p 77.50p 76.50p 76.50p 3000
19/07/2004 77.50p 79.00p 77.50p 77.50p 7500
16/07/2004 79.00p 79.00p 77.50p 77.50p 58685
15/07/2004 77.50p 77.50p 77.50p 77.50p 3800
14/07/2004 79.00p 79.00p 77.50p 77.50p 10000
13/07/2004 79.00p 79.00p 78.50p 78.50p 0
12/07/2004 77.50p 79.00p 77.50p 79.00p 71600
09/07/2004 79.00p 79.00p 79.00p 79.00p 77000
08/07/2004 77.50p 79.00p 77.50p 79.00p 81939
07/07/2004 79.00p 79.00p 78.50p 78.50p 11623
06/07/2004 79.00p 79.00p 79.00p 79.00p 2000
05/07/2004 79.00p 79.00p 77.50p 79.00p 32090
02/07/2004 77.50p 77.50p 77.50p 77.50p 16357
01/07/2004 77.50p 77.50p 77.50p 77.50p 39500
30/06/2004 77.00p 77.50p 75.50p 77.50p 44472
29/06/2004 75.50p 75.50p 75.50p 75.50p 0
28/06/2004 75.00p 75.50p 75.00p 75.50p 50700
25/06/2004 74.00p 74.00p 74.00p 74.00p 107840
24/06/2004 73.50p 73.50p 73.50p 73.50p 1380
23/06/2004 73.50p 73.50p 73.50p 73.50p 27162
22/06/2004 73.50p 73.50p 71.50p 73.50p 54672
21/06/2004 71.50p 71.50p 70.00p 71.50p 14533
18/06/2004 66.50p 70.00p 65.50p 70.00p 0
17/06/2004 65.50p 65.50p 65.50p 65.50p 91284
16/06/2004 65.50p 65.50p 65.50p 65.50p 5099
15/06/2004 65.50p 65.50p 65.00p 65.50p 1000
14/06/2004 65.00p 65.00p 65.00p 65.00p 0
11/06/2004 65.00p 65.00p 65.00p 65.00p 42000
10/06/2004 65.00p 65.00p 65.00p 65.00p 30770
09/06/2004 65.00p 65.00p 65.00p 65.00p 0
08/06/2004 65.00p 65.00p 65.00p 65.00p 0
07/06/2004 64.50p 64.50p 64.50p 65.00p 1000
04/06/2004 65.50p 66.50p 64.50p 64.50p 178000
03/06/2004 66.50p 66.50p 66.50p 66.50p 2000
02/06/2004 66.50p 66.50p 66.50p 66.50p 7596
01/06/2004 66.50p 67.50p 66.50p 66.50p 9144
28/05/2004 67.50p 67.50p 67.50p 67.50p 0
27/05/2004 67.50p 67.50p 67.50p 67.50p 37801
26/05/2004 67.50p 67.50p 67.50p 67.50p 12500
25/05/2004 69.00p 70.50p 67.50p 67.50p 0
24/05/2004 70.50p 70.50p 70.50p 70.50p 2620
21/05/2004 70.50p 70.50p 70.50p 70.50p 0
20/05/2004 70.50p 70.50p 70.50p 70.50p 0
19/05/2004 70.50p 71.50p 70.00p 70.50p 10000
18/05/2004 71.50p 74.00p 71.50p 71.50p 3324
17/05/2004 77.00p 77.50p 74.00p 74.00p 5343
14/05/2004 78.50p 77.50p 77.50p 77.50p 6064
13/05/2004 77.50p 77.50p 77.50p 77.50p 6900
12/05/2004 77.50p 77.50p 77.50p 77.50p 1200
11/05/2004 77.50p 77.50p 77.50p 77.50p 0
10/05/2004 77.50p 77.50p 77.50p 77.50p 1250
07/05/2004 78.50p 77.50p 77.50p 77.50p 0
06/05/2004 77.50p 77.50p 77.50p 77.50p 27
05/05/2004 77.50p 77.50p 77.50p 77.50p 0
04/05/2004 77.50p 78.50p 77.50p 77.50p 4348
30/04/2004 78.50p 80.00p 78.50p 78.50p 15795
29/04/2004 79.50p 79.50p 79.50p 79.50p 1059
28/04/2004 79.50p 80.00p 78.50p 79.50p 28135
27/04/2004 80.50p 79.50p 79.50p 79.50p 19310
26/04/2004 79.50p 79.50p 79.50p 79.50p 4000
23/04/2004 79.50p 79.50p 79.50p 79.50p 0
22/04/2004 80.50p 79.50p 79.50p 79.50p 1000
21/04/2004 79.50p 79.50p 79.50p 79.50p 0
20/04/2004 79.50p 79.50p 78.50p 79.50p 38382
19/04/2004 78.50p 78.50p 78.50p 78.50p 8845
16/04/2004 78.50p 78.50p 78.50p 78.50p 20000
15/04/2004 78.50p 78.50p 77.00p 78.50p 216955
14/04/2004 78.50p 78.50p 78.50p 78.50p 0
13/04/2004 77.50p 78.50p 75.00p 78.50p 52000
08/04/2004 76.00p 76.00p 76.00p 76.00p 726977
07/04/2004 77.00p 76.00p 76.00p 76.00p 60000
06/04/2004 75.00p 76.00p 73.50p 76.00p 72946
05/04/2004 73.50p 73.50p 73.50p 73.50p 6800
02/04/2004 73.50p 75.00p 72.50p 73.50p 4000
01/04/2004 73.50p 75.00p 72.50p 73.50p 62611
31/03/2004 71.50p 72.50p 67.50p 72.50p 103150
30/03/2004 75.00p 75.00p 72.50p 72.50p 40000
29/03/2004 75.00p 75.50p 73.00p 75.00p 49110
26/03/2004 76.50p 76.50p 75.00p 76.50p 3600
25/03/2004 76.50p 76.50p 75.00p 76.50p 9460
24/03/2004 76.50p 76.50p 76.50p 76.50p 3600
23/03/2004 76.50p 76.50p 75.00p 76.50p 4000
22/03/2004 76.50p 78.00p 76.50p 76.50p 5000
19/03/2004 78.00p 78.00p 78.00p 78.00p 1196
18/03/2004 76.50p 78.00p 75.00p 78.00p 24671
17/03/2004 73.50p 75.00p 72.50p 75.00p 21342
16/03/2004 72.50p 72.50p 72.50p 72.50p 400
15/03/2004 71.00p 71.00p 71.00p 71.00p 0
12/03/2004 71.00p 71.00p 71.00p 71.00p 50000
11/03/2004 76.50p 76.50p 72.50p 72.50p 10721
10/03/2004 79.50p 79.50p 77.50p 77.50p 3794
09/03/2004 83.50p 83.50p 81.00p 81.00p 6812
08/03/2004 84.50p 84.50p 84.50p 84.50p 129362
05/03/2004 84.00p 84.50p 81.50p 84.50p 30000
04/03/2004 81.50p 81.50p 81.50p 81.50p 800
03/03/2004 81.50p 81.50p 81.50p 81.50p 7280
02/03/2004 82.50p 83.00p 82.50p 82.50p 5000
01/03/2004 81.50p 82.00p 81.50p 81.50p 2654
27/02/2004 74.00p 82.50p 74.00p 81.50p 61189
26/02/2004 71.50p 72.50p 71.50p 72.50p 87036
25/02/2004 76.50p 76.50p 73.00p 73.00p 35420
24/02/2004 77.50p 77.50p 77.50p 77.50p 43000
23/02/2004 80.00p 80.00p 80.00p 80.00p 12000
20/02/2004 80.00p 80.00p 80.00p 80.00p 5000
19/02/2004 80.00p 80.00p 80.00p 80.00p 310
18/02/2004 80.00p 80.00p 80.00p 80.00p 60288
17/02/2004 82.50p 82.50p 80.00p 80.00p 13080
16/02/2004 83.50p 83.50p 83.50p 83.50p 4845
13/02/2004 83.50p 83.50p 83.50p 83.50p 326805
12/02/2004 83.50p 83.50p 83.50p 83.50p 3000
11/02/2004 83.50p 83.50p 83.50p 83.50p 0
10/02/2004 83.50p 83.50p 83.50p 83.50p 132872
09/02/2004 83.50p 83.50p 83.50p 83.50p 0
06/02/2004 84.00p 84.00p 84.00p 84.00p 14021
05/02/2004 84.00p 84.00p 84.00p 84.00p 91830
04/02/2004 85.00p 85.00p 85.00p 85.00p 0
03/02/2004 85.00p 85.00p 85.00p 85.00p 0
02/02/2004 82.00p 85.00p 82.00p 85.00p 108700
30/01/2004 83.50p 83.50p 83.50p 83.50p 1476
29/01/2004 83.50p 83.50p 83.50p 83.50p 5000
28/01/2004 86.00p 86.00p 86.00p 86.00p 16552
27/01/2004 89.00p 89.00p 87.50p 87.50p 92666
26/01/2004 91.50p 91.50p 91.50p 91.50p 62777
23/01/2004 91.50p 91.50p 91.50p 91.50p 20000
22/01/2004 91.50p 91.50p 91.50p 91.50p 63874
21/01/2004 91.50p 91.50p 91.50p 91.50p 1928
20/01/2004 91.50p 91.50p 91.50p 91.50p 32388
19/01/2004 86.50p 92.50p 86.50p 92.50p 2093498
16/01/2004 85.50p 85.50p 85.50p 85.50p 147890
15/01/2004 85.50p 85.50p 85.50p 85.50p 6548
14/01/2004 86.50p 86.50p 86.50p 86.50p 35898
13/01/2004 86.50p 86.50p 86.50p 86.50p 48930
12/01/2004 81.00p 86.50p 81.00p 86.50p 942962
09/01/2004 81.00p 81.00p 79.50p 79.50p 41080
08/01/2004 82.50p 82.50p 82.50p 82.50p 27600
07/01/2004 82.50p 82.50p 82.50p 82.50p 67637
06/01/2004 83.50p 83.50p 83.50p 83.50p 10314
05/01/2004 83.50p 83.50p 83.50p 83.50p 24070
02/01/2004 82.50p 82.50p 82.50p 82.50p 10222
31/12/2003 83.00p 83.00p 83.00p 83.00p 990
30/12/2003 83.00p 83.00p 83.00p 83.00p 6800
29/12/2003 84.00p 84.00p 84.00p 84.00p 0
24/12/2003 84.00p 84.00p 84.00p 84.00p 1232
23/12/2003 81.00p 84.00p 81.00p 84.00p 12369
22/12/2003 80.00p 81.00p 80.00p 81.00p 34025
19/12/2003 78.50p 78.50p 78.50p 78.50p 2929
18/12/2003 78.50p 78.50p 78.50p 78.50p 500
17/12/2003 75.00p 78.50p 75.00p 78.50p 88422
16/12/2003 73.50p 73.50p 73.50p 73.50p 29344
15/12/2003 72.00p 72.00p 72.00p 72.00p 840
12/12/2003 72.00p 72.00p 72.00p 72.00p 396
11/12/2003 72.00p 72.00p 72.00p 72.00p 471521
10/12/2003 72.00p 72.00p 72.00p 72.00p 172400
09/12/2003 65.00p 72.00p 65.00p 72.00p 79476
08/12/2003 64.00p 64.00p 64.00p 64.00p 3000
05/12/2003 64.00p 64.00p 64.00p 64.00p 0
04/12/2003 64.00p 64.00p 64.00p 64.00p 0
03/12/2003 63.00p 63.00p 63.00p 63.00p 500
02/12/2003 63.00p 63.00p 63.00p 63.00p 350
01/12/2003 62.50p 63.00p 62.50p 63.00p 6483
28/11/2003 61.00p 61.00p 61.00p 61.00p 0
27/11/2003 61.00p 61.00p 61.00p 61.00p 12250
26/11/2003 61.00p 61.00p 61.00p 61.00p 20285
25/11/2003 62.50p 62.50p 61.00p 61.00p 767750
24/11/2003 65.00p 65.00p 65.00p 65.00p 75121
21/11/2003 65.00p 65.00p 65.00p 65.00p 100000
20/11/2003 65.00p 65.00p 65.00p 65.00p 0
19/11/2003 65.00p 65.00p 65.00p 65.00p 30000
18/11/2003 65.00p 65.00p 65.00p 65.00p 0
17/11/2003 65.00p 65.00p 65.00p 65.00p 856
14/11/2003 65.00p 65.00p 65.00p 65.00p 15584
13/11/2003 66.00p 66.00p 66.00p 66.00p 18700
12/11/2003 66.00p 66.00p 66.00p 66.00p 0
11/11/2003 66.00p 66.00p 66.00p 66.00p 72000
10/11/2003 66.00p 66.00p 66.00p 66.00p 9848
07/11/2003 66.00p 66.00p 66.00p 66.00p 11787
06/11/2003 67.50p 67.50p 59.50p 61.00p 553773
05/11/2003 72.50p 72.50p 70.00p 70.00p 24593
04/11/2003 73.00p 73.00p 73.00p 73.00p 0
03/11/2003 73.00p 73.00p 73.00p 73.00p 6844
31/10/2003 72.50p 73.00p 72.50p 73.00p 17204
30/10/2003 73.50p 73.50p 73.50p 73.50p 4985
29/10/2003 72.50p 72.50p 72.50p 72.50p 202000
28/10/2003 72.50p 72.50p 72.50p 72.50p 0
27/10/2003 72.50p 72.50p 72.50p 72.50p 15474
24/10/2003 72.50p 72.50p 72.50p 72.50p 3300
23/10/2003 74.00p 74.00p 74.00p 74.00p 7514
22/10/2003 73.50p 75.00p 73.50p 75.00p 0
21/10/2003 75.00p 75.00p 75.00p 75.00p 5000
20/10/2003 76.50p 76.50p 75.00p 75.00p 23350
17/10/2003 79.00p 79.00p 79.00p 79.00p 65895
16/10/2003 80.00p 80.00p 80.00p 80.00p 65500

*Close Price adjusted for both dividends and splits