Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/10/2003 80.00p 80.00p 80.00p 80.00p 44539
14/10/2003 79.50p 79.50p 79.50p 79.50p 0
13/10/2003 79.50p 79.50p 79.50p 79.50p 429946
10/10/2003 79.50p 79.50p 79.50p 79.50p 4000
09/10/2003 79.50p 79.50p 79.50p 79.50p 0
08/10/2003 79.50p 79.50p 79.50p 79.50p 11565
07/10/2003 80.00p 80.00p 78.50p 78.50p 31369
06/10/2003 76.50p 78.50p 76.50p 78.50p 12482
03/10/2003 75.50p 75.50p 75.50p 75.50p 5544
02/10/2003 75.50p 75.50p 75.50p 75.50p 7303
01/10/2003 75.50p 75.50p 75.50p 75.50p 13833
30/09/2003 78.50p 78.50p 77.50p 77.50p 0
29/09/2003 80.50p 80.50p 79.00p 79.00p 15656
26/09/2003 81.00p 81.00p 81.00p 81.00p 9759
25/09/2003 86.50p 86.50p 81.00p 81.00p 31823
24/09/2003 90.50p 90.50p 87.50p 87.50p 54800
23/09/2003 91.50p 91.50p 91.50p 91.50p 7000
22/09/2003 91.50p 91.50p 91.50p 91.50p 10500
19/09/2003 92.50p 92.50p 92.50p 92.50p 23000
18/09/2003 93.50p 93.50p 93.50p 93.50p 9747
17/09/2003 92.50p 93.50p 92.50p 93.50p 57500
16/09/2003 90.00p 91.00p 90.00p 91.00p 44424
15/09/2003 91.50p 91.50p 91.50p 91.50p 31813
12/09/2003 91.50p 91.50p 91.50p 91.50p 7633
11/09/2003 92.50p 92.50p 91.50p 91.50p 9030
10/09/2003 94.50p 94.50p 94.50p 94.50p 500
09/09/2003 93.50p 93.50p 93.50p 93.50p 6069
08/09/2003 93.50p 93.50p 93.50p 93.50p 1000
05/09/2003 94.50p 94.50p 94.50p 94.50p 27047
04/09/2003 96.50p 96.50p 94.50p 94.50p 385988
03/09/2003 97.00p 97.00p 97.00p 97.00p 21732
02/09/2003 90.00p 98.50p 90.00p 97.00p 108526
01/09/2003 80.00p 89.50p 80.00p 89.50p 66730
29/08/2003 76.00p 78.50p 76.00p 78.50p 7205
28/08/2003 75.00p 75.00p 75.00p 75.00p 0
27/08/2003 75.00p 75.00p 75.00p 75.00p 6988
26/08/2003 75.00p 75.00p 75.00p 75.00p 3000
22/08/2003 75.00p 75.00p 75.00p 75.00p 2000
21/08/2003 75.00p 75.00p 75.00p 75.00p 3000
20/08/2003 75.00p 75.00p 75.00p 75.00p 0
19/08/2003 75.50p 75.50p 75.50p 75.50p 297009
18/08/2003 77.00p 77.00p 77.00p 77.00p 15100
15/08/2003 77.00p 77.00p 77.00p 77.00p 1880
14/08/2003 77.00p 77.00p 77.00p 77.00p 26595
13/08/2003 77.00p 77.00p 77.00p 77.00p 5145
12/08/2003 77.00p 77.00p 77.00p 77.00p 14673
11/08/2003 77.00p 77.00p 77.00p 77.00p 24485
08/08/2003 77.00p 77.00p 77.00p 77.00p 16500
07/08/2003 77.00p 77.00p 77.00p 77.00p 8000
06/08/2003 77.00p 77.00p 77.00p 77.00p 8873
05/08/2003 77.00p 77.00p 77.00p 77.00p 10909
04/08/2003 76.00p 77.00p 76.00p 77.00p 132696
01/08/2003 74.50p 74.50p 74.50p 74.50p 5977
31/07/2003 74.50p 74.50p 74.50p 74.50p 5000
30/07/2003 73.50p 73.50p 73.50p 73.50p 28055
29/07/2003 73.50p 73.50p 73.50p 73.50p 4500
28/07/2003 73.50p 73.50p 73.50p 73.50p 0
25/07/2003 73.50p 73.50p 73.50p 73.50p 7424
24/07/2003 73.50p 73.50p 73.50p 73.50p 57603
23/07/2003 75.00p 75.00p 75.00p 75.00p 0
22/07/2003 74.50p 75.00p 74.50p 75.00p 1000
21/07/2003 72.50p 74.00p 72.50p 74.00p 20627
18/07/2003 71.00p 71.00p 71.00p 71.00p 5500
17/07/2003 70.00p 70.00p 70.00p 70.00p 2700
16/07/2003 70.00p 70.00p 70.00p 70.00p 0
15/07/2003 68.50p 68.50p 68.50p 68.50p 14000
14/07/2003 67.50p 67.50p 67.50p 67.50p 304041
11/07/2003 66.00p 66.00p 66.00p 66.00p 0
10/07/2003 66.00p 66.00p 66.00p 66.00p 437153
09/07/2003 66.00p 66.00p 66.00p 66.00p 1097500
08/07/2003 66.00p 66.00p 66.00p 66.00p 0
07/07/2003 65.00p 65.00p 65.00p 65.00p 53050
04/07/2003 64.00p 64.00p 64.00p 64.00p 0
03/07/2003 64.00p 64.00p 64.00p 64.00p 0
02/07/2003 64.00p 64.00p 64.00p 64.00p 5000
01/07/2003 65.00p 65.00p 65.00p 65.00p 1040
30/06/2003 65.00p 65.00p 65.00p 65.00p 7500
27/06/2003 65.00p 65.00p 65.00p 65.00p 0
26/06/2003 65.00p 65.00p 65.00p 65.00p 1596308
25/06/2003 66.00p 66.00p 66.00p 66.00p 1084983
24/06/2003 66.00p 66.00p 66.00p 66.00p 92588
23/06/2003 66.00p 66.00p 66.00p 66.00p 120657
20/06/2003 63.50p 63.50p 63.50p 63.50p 15997
19/06/2003 63.50p 63.50p 63.50p 63.50p 25000
18/06/2003 63.50p 63.50p 63.50p 63.50p 0
17/06/2003 63.50p 63.50p 63.50p 63.50p 0
16/06/2003 63.50p 63.50p 63.50p 63.50p 91477
13/06/2003 63.50p 63.50p 63.50p 63.50p 0
12/06/2003 63.50p 63.50p 63.50p 63.50p 22000
11/06/2003 63.50p 63.50p 63.50p 63.50p 1473
10/06/2003 63.50p 63.50p 63.50p 63.50p 110000
09/06/2003 63.50p 63.50p 63.50p 63.50p 14800
06/06/2003 65.00p 65.00p 65.00p 65.00p 6000
05/06/2003 65.00p 65.00p 63.50p 65.00p 11584
04/06/2003 65.00p 65.00p 65.00p 65.00p 48849
03/06/2003 63.50p 65.00p 63.50p 65.00p 115000
02/06/2003 62.00p 62.00p 62.00p 62.00p 83444
30/05/2003 62.00p 62.00p 62.00p 62.00p 35116
29/05/2003 62.00p 62.00p 62.00p 62.00p 12600
28/05/2003 62.00p 62.00p 62.00p 62.00p 0
27/05/2003 62.00p 62.00p 62.00p 62.00p 220512
23/05/2003 62.00p 62.00p 62.00p 62.00p 4600
22/05/2003 62.00p 62.00p 62.00p 62.00p 2160
21/05/2003 62.00p 62.00p 62.00p 62.00p 10000
20/05/2003 62.00p 62.00p 62.00p 62.00p 50000
19/05/2003 62.00p 62.00p 62.00p 62.00p 80000
16/05/2003 62.00p 62.00p 62.00p 62.00p 480
15/05/2003 62.00p 62.00p 62.00p 62.00p 0
14/05/2003 62.00p 62.00p 62.00p 62.00p 4116
13/05/2003 62.00p 62.00p 62.00p 62.00p 3748
12/05/2003 64.50p 64.50p 62.00p 62.00p 18329
09/05/2003 67.00p 67.00p 67.00p 67.00p 31000
08/05/2003 67.00p 67.00p 67.00p 67.00p 8560
07/05/2003 67.00p 67.00p 67.00p 67.00p 1388
06/05/2003 67.00p 67.00p 67.00p 67.00p 0
02/05/2003 67.00p 67.00p 67.00p 67.00p 6000
01/05/2003 67.00p 67.00p 67.00p 67.00p 0
30/04/2003 67.00p 67.00p 67.00p 67.00p 0
29/04/2003 67.00p 67.00p 67.00p 67.00p 0
28/04/2003 67.00p 67.00p 67.00p 67.00p 4729
25/04/2003 67.00p 67.00p 67.00p 67.00p 0
24/04/2003 67.00p 67.00p 67.00p 67.00p 0
23/04/2003 67.00p 67.00p 67.00p 67.00p 20821
22/04/2003 67.00p 67.00p 67.00p 67.00p 65820
17/04/2003 67.00p 67.00p 67.00p 67.00p 0
16/04/2003 67.00p 67.00p 67.00p 67.00p 24000
15/04/2003 67.00p 67.00p 67.00p 67.00p 11500
14/04/2003 67.00p 67.00p 67.00p 67.00p 6128
11/04/2003 67.00p 67.00p 67.00p 67.00p 0
10/04/2003 63.50p 67.00p 63.50p 67.00p 148999
09/04/2003 62.00p 62.00p 62.00p 62.00p 0
08/04/2003 62.00p 62.00p 62.00p 62.00p 0
07/04/2003 62.00p 62.00p 62.00p 62.00p 5350
04/04/2003 62.00p 62.00p 62.00p 62.00p 2700
03/04/2003 62.00p 62.00p 62.00p 62.00p 1049
02/04/2003 72.00p 72.00p 62.00p 62.00p 122045
01/04/2003 73.50p 73.50p 73.50p 73.50p 0
31/03/2003 77.00p 77.00p 75.00p 75.00p 5774
28/03/2003 79.00p 79.00p 78.00p 79.00p 2500
27/03/2003 79.00p 79.00p 79.00p 79.00p 4600
26/03/2003 79.00p 79.00p 79.00p 79.00p 141379
25/03/2003 79.00p 79.00p 79.00p 79.00p 151300
24/03/2003 79.00p 79.00p 79.00p 79.00p 274991
21/03/2003 80.00p 80.00p 79.00p 79.00p 10800
20/03/2003 79.00p 79.00p 79.00p 79.00p 7823
19/03/2003 79.00p 79.00p 79.00p 79.00p 190218
18/03/2003 79.50p 80.00p 79.00p 79.00p 16540
17/03/2003 76.50p 79.00p 76.50p 79.00p 11174
14/03/2003 71.00p 75.00p 71.00p 75.00p 13500
13/03/2003 69.00p 69.00p 69.00p 69.00p 2500
12/03/2003 69.00p 69.00p 69.00p 69.00p 6000
11/03/2003 70.00p 70.00p 70.00p 70.00p 0
10/03/2003 70.00p 70.00p 70.00p 70.00p 558000
07/03/2003 70.00p 70.00p 70.00p 70.00p 0
06/03/2003 70.00p 70.00p 70.00p 70.00p 0
05/03/2003 70.00p 70.00p 70.00p 70.00p 4729
04/03/2003 70.00p 70.00p 70.00p 70.00p 0
03/03/2003 70.00p 70.00p 70.00p 70.00p 10097
28/02/2003 70.00p 70.00p 70.00p 70.00p 11000
27/02/2003 70.00p 70.00p 70.00p 70.00p 500
26/02/2003 70.00p 70.00p 70.00p 70.00p 25000
25/02/2003 70.00p 70.00p 70.00p 70.00p 0
24/02/2003 70.00p 70.00p 70.00p 70.00p 3000
21/02/2003 70.00p 70.00p 70.00p 70.00p 0
20/02/2003 70.00p 70.00p 70.00p 70.00p 653
19/02/2003 66.50p 70.00p 66.50p 70.00p 24396
18/02/2003 65.00p 65.00p 65.00p 65.00p 0
17/02/2003 65.00p 65.00p 65.00p 65.00p 0
14/02/2003 65.00p 65.00p 65.00p 65.00p 11428
13/02/2003 65.00p 65.00p 65.00p 65.00p 975000
12/02/2003 65.00p 65.00p 65.00p 65.00p 550000
11/02/2003 65.00p 65.00p 65.00p 65.00p 0
10/02/2003 65.00p 65.00p 65.00p 65.00p 3000
07/02/2003 65.00p 65.00p 65.00p 65.00p 0
06/02/2003 65.00p 65.00p 65.00p 65.00p 0
05/02/2003 65.00p 65.00p 65.00p 65.00p 0
04/02/2003 65.00p 65.00p 65.00p 65.00p 18161
03/02/2003 65.00p 65.00p 65.00p 65.00p 0
31/01/2003 64.50p 65.00p 64.50p 65.00p 11500
30/01/2003 62.50p 62.50p 62.50p 62.50p 0
29/01/2003 62.50p 62.50p 62.50p 62.50p 85
28/01/2003 62.50p 62.50p 62.50p 62.50p 14417
27/01/2003 62.50p 62.50p 62.50p 62.50p 500
24/01/2003 64.00p 64.00p 64.00p 64.00p 3436
23/01/2003 64.00p 64.00p 64.00p 64.00p 0
22/01/2003 65.50p 65.50p 64.00p 64.00p 104646
21/01/2003 66.50p 66.50p 66.50p 66.50p 3120
20/01/2003 66.50p 66.50p 66.50p 66.50p 0
17/01/2003 69.00p 69.00p 66.50p 66.50p 4042
16/01/2003 70.00p 70.00p 70.00p 70.00p 100000
15/01/2003 65.00p 70.00p 65.00p 70.00p 20580
14/01/2003 63.00p 63.00p 63.00p 63.00p 65000
13/01/2003 63.00p 63.00p 63.00p 63.00p 15873
10/01/2003 63.00p 63.00p 63.00p 63.00p 61498
09/01/2003 63.00p 63.00p 63.00p 63.00p 0
08/01/2003 63.00p 63.00p 63.00p 63.00p 1452
07/01/2003 61.50p 63.00p 61.50p 63.00p 10000
06/01/2003 59.00p 59.00p 59.00p 59.00p 0
03/01/2003 59.00p 59.00p 59.00p 59.00p 7200
02/01/2003 59.00p 59.00p 59.00p 59.00p 1000

*Close Price adjusted for both dividends and splits