Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2005 66.50p 66.50p 66.50p 66.50p 1793
17/11/2005 66.50p 66.50p 66.50p 66.50p 10198
16/11/2005 66.00p 66.50p 66.00p 66.50p 210000
15/11/2005 66.00p 66.00p 66.00p 66.00p 493468
14/11/2005 66.00p 66.00p 65.50p 66.00p 506610
11/11/2005 65.50p 67.00p 65.50p 65.50p 179400
10/11/2005 65.50p 65.50p 65.50p 65.50p 2280
09/11/2005 65.50p 65.50p 65.50p 65.50p 4375
08/11/2005 65.50p 65.50p 65.50p 65.50p 196466
07/11/2005 65.50p 65.50p 65.50p 65.50p 71
04/11/2005 65.50p 65.50p 65.50p 65.50p 8971
03/11/2005 65.00p 65.50p 64.50p 65.50p 13563
02/11/2005 64.50p 64.50p 64.50p 64.50p 20472
01/11/2005 64.50p 64.50p 64.50p 64.50p 7897
31/10/2005 64.50p 64.50p 63.50p 64.50p 5400
28/10/2005 62.00p 63.50p 58.00p 63.50p 57000
27/10/2005 62.50p 66.50p 62.50p 62.50p 62802
26/10/2005 66.50p 66.50p 66.50p 66.50p 0
25/10/2005 66.50p 66.50p 66.50p 66.50p 1820
24/10/2005 66.50p 70.00p 66.50p 66.50p 20090
21/10/2005 66.50p 67.50p 66.00p 66.50p 91521
20/10/2005 68.50p 72.00p 68.50p 68.50p 599147
19/10/2005 69.50p 69.50p 69.50p 69.50p 52
18/10/2005 68.00p 69.50p 68.00p 69.50p 19000
17/10/2005 68.50p 68.50p 68.50p 68.50p 78692
14/10/2005 68.50p 70.50p 68.50p 68.50p 207617
13/10/2005 70.50p 70.50p 70.50p 70.50p 403
12/10/2005 70.50p 70.50p 70.50p 70.50p 64666
11/10/2005 70.50p 70.50p 70.50p 70.50p 11
10/10/2005 70.50p 70.50p 70.50p 70.50p 2050
07/10/2005 70.50p 70.50p 69.00p 70.50p 4280
06/10/2005 70.50p 70.50p 70.50p 70.50p 2221
05/10/2005 70.50p 70.50p 69.00p 70.50p 23300
04/10/2005 70.50p 70.50p 70.50p 70.50p 0
03/10/2005 70.50p 70.50p 70.50p 70.50p 0
30/09/2005 70.50p 70.50p 70.50p 70.50p 69824
29/09/2005 70.50p 70.50p 70.50p 70.50p 169983
28/09/2005 70.50p 70.50p 69.00p 70.50p 102679
27/09/2005 70.50p 70.50p 70.50p 70.50p 375
26/09/2005 70.50p 70.50p 69.00p 70.50p 2363
23/09/2005 70.50p 70.50p 70.50p 70.50p 315
22/09/2005 70.50p 70.50p 70.50p 70.50p 1451
21/09/2005 70.50p 70.50p 70.50p 70.50p 66551
20/09/2005 70.00p 70.50p 70.00p 70.50p 735427
19/09/2005 70.00p 70.00p 70.00p 70.00p 4520
16/09/2005 70.00p 70.00p 70.00p 70.00p 0
15/09/2005 70.00p 70.00p 70.00p 70.00p 5721
14/09/2005 70.00p 70.00p 70.00p 70.00p 18304
13/09/2005 70.00p 70.00p 70.00p 70.00p 8972
12/09/2005 70.00p 70.00p 70.00p 70.00p 1151443
09/09/2005 70.00p 70.00p 70.00p 70.00p 4000
08/09/2005 70.00p 70.00p 70.00p 70.00p 1024376
07/09/2005 70.00p 70.00p 70.00p 70.00p 17763
06/09/2005 70.00p 70.00p 70.00p 70.00p 59287
05/09/2005 70.00p 70.00p 70.00p 70.00p 1635
02/09/2005 70.00p 70.00p 70.00p 70.00p 5000
01/09/2005 70.00p 70.00p 70.00p 70.00p 0
31/08/2005 70.00p 70.00p 70.00p 70.00p 200000
30/08/2005 70.00p 70.00p 70.00p 70.00p 0
29/08/2005 70.00p 70.00p 70.00p 70.00p 0
26/08/2005 70.00p 70.00p 70.00p 70.00p 989
25/08/2005 70.00p 70.00p 70.00p 70.00p 10011
24/08/2005 70.00p 70.00p 70.00p 70.00p 17000
23/08/2005 70.00p 70.00p 70.00p 70.00p 0
22/08/2005 70.00p 70.00p 70.00p 70.00p 2070
19/08/2005 70.50p 70.50p 70.00p 70.00p 330414
18/08/2005 70.00p 70.00p 70.00p 70.00p 0
17/08/2005 70.00p 70.00p 70.00p 70.00p 208194
16/08/2005 70.00p 70.00p 70.00p 70.00p 100000
15/08/2005 70.00p 70.50p 70.00p 70.00p 6000
12/08/2005 70.50p 71.00p 70.50p 70.50p 0
11/08/2005 71.00p 72.00p 71.00p 71.00p 710109
10/08/2005 72.00p 73.00p 72.00p 72.00p 7000
09/08/2005 73.00p 73.00p 73.00p 73.00p 3864
08/08/2005 73.00p 73.50p 73.00p 73.00p 3807
05/08/2005 73.00p 73.50p 73.00p 73.50p 0
04/08/2005 73.00p 73.00p 73.00p 73.00p 0
03/08/2005 73.00p 73.00p 73.00p 73.00p 0
02/08/2005 71.50p 73.00p 71.50p 73.00p 7716
01/08/2005 71.50p 71.50p 71.50p 71.50p 0
29/07/2005 71.50p 71.50p 71.00p 71.50p 7283
28/07/2005 71.00p 71.00p 71.00p 71.00p 0
27/07/2005 71.00p 71.00p 71.00p 71.00p 1001700
26/07/2005 71.00p 71.00p 71.00p 71.00p 189629
25/07/2005 71.00p 71.00p 71.00p 71.00p 629
22/07/2005 71.50p 72.50p 71.00p 71.00p 123008
21/07/2005 72.50p 72.50p 72.50p 72.50p 6656
20/07/2005 72.50p 72.50p 72.50p 72.50p 60143
19/07/2005 72.50p 72.50p 72.50p 72.50p 644
18/07/2005 72.50p 73.50p 72.50p 72.50p 11588
15/07/2005 73.50p 73.50p 73.50p 73.50p 0
14/07/2005 73.50p 73.50p 73.50p 73.50p 2600
13/07/2005 74.00p 74.50p 73.50p 73.50p 14082
12/07/2005 74.50p 74.50p 74.50p 74.50p 2200
11/07/2005 74.50p 74.50p 74.50p 74.50p 0
08/07/2005 74.50p 74.50p 74.50p 74.50p 0
07/07/2005 74.50p 76.00p 74.50p 74.50p 13885
06/07/2005 76.00p 76.00p 76.00p 76.00p 0
05/07/2005 76.00p 76.00p 76.00p 76.00p 2000
04/07/2005 76.00p 76.00p 76.00p 76.00p 5899
01/07/2005 76.00p 76.00p 76.00p 76.00p 2000
30/06/2005 76.00p 76.00p 76.00p 76.00p 7000
29/06/2005 77.50p 78.50p 76.00p 76.00p 19698
28/06/2005 81.50p 81.50p 81.00p 81.00p 0
27/06/2005 81.50p 81.50p 81.50p 81.50p 3533
24/06/2005 81.00p 81.50p 78.50p 81.50p 602816
23/06/2005 78.50p 78.50p 78.50p 78.50p 9981
22/06/2005 78.50p 78.50p 74.00p 78.50p 77091
21/06/2005 74.00p 74.00p 74.00p 74.00p 0
20/06/2005 74.00p 75.00p 74.00p 74.00p 629
17/06/2005 75.00p 75.00p 75.00p 75.00p 77942
16/06/2005 75.00p 75.00p 75.00p 75.00p 0
15/06/2005 75.00p 75.00p 75.00p 75.00p 46866
14/06/2005 75.00p 75.00p 75.00p 75.00p 38740
13/06/2005 75.00p 75.00p 75.00p 75.00p 1000
10/06/2005 75.00p 75.00p 75.00p 75.00p 2800
09/06/2005 75.00p 75.00p 75.00p 75.00p 1740
08/06/2005 75.00p 75.00p 75.00p 75.00p 223200
07/06/2005 75.00p 75.00p 75.00p 75.00p 100000
06/06/2005 75.00p 75.00p 75.00p 75.00p 8157
03/06/2005 75.00p 75.00p 75.00p 75.00p 9000
02/06/2005 74.00p 75.00p 72.50p 75.00p 39472
01/06/2005 72.50p 72.50p 72.50p 72.50p 0
31/05/2005 70.50p 72.50p 69.00p 72.50p 111198
27/05/2005 69.00p 69.00p 69.00p 69.00p 39838
26/05/2005 69.00p 69.00p 69.00p 69.00p 0
25/05/2005 69.00p 69.00p 69.00p 69.00p 1500
24/05/2005 69.00p 69.00p 69.00p 69.00p 950
23/05/2005 69.00p 69.00p 69.00p 69.00p 3000
20/05/2005 69.00p 69.00p 69.00p 69.00p 3200
19/05/2005 69.00p 69.00p 69.00p 69.00p 0
18/05/2005 69.00p 69.00p 66.50p 69.00p 13025
17/05/2005 66.50p 66.50p 66.50p 66.50p 6000
16/05/2005 66.50p 66.50p 66.50p 66.50p 0
13/05/2005 68.00p 68.00p 66.50p 66.50p 24768
12/05/2005 68.00p 68.00p 66.50p 66.50p 0
11/05/2005 66.50p 66.50p 66.50p 66.50p 3614
10/05/2005 68.00p 68.00p 66.50p 66.50p 10000
09/05/2005 66.50p 68.00p 66.50p 66.50p 7000
06/05/2005 67.50p 67.50p 67.50p 67.50p 55186
05/05/2005 69.00p 69.00p 67.50p 67.50p 6402
04/05/2005 67.50p 67.50p 67.50p 67.50p 40000
03/05/2005 69.00p 69.00p 67.50p 67.50p 250000
29/04/2005 69.00p 69.00p 67.50p 67.50p 0
28/04/2005 67.50p 69.00p 67.50p 67.50p 26000
27/04/2005 70.00p 70.50p 69.00p 69.00p 23500
26/04/2005 70.50p 70.50p 70.50p 70.50p 21200
25/04/2005 70.50p 70.50p 70.50p 70.50p 500
22/04/2005 70.50p 70.50p 70.50p 70.50p 0
21/04/2005 70.50p 70.50p 70.50p 70.50p 2000
20/04/2005 70.50p 71.50p 70.50p 70.50p 3833
19/04/2005 71.50p 72.50p 71.50p 71.50p 11904
18/04/2005 72.50p 72.50p 72.50p 72.50p 5984
15/04/2005 72.50p 72.50p 72.50p 72.50p 671
14/04/2005 72.50p 72.50p 72.50p 72.50p 133
13/04/2005 72.50p 72.50p 71.50p 72.50p 0
12/04/2005 71.50p 71.50p 71.50p 71.50p 10136
11/04/2005 72.00p 74.00p 71.50p 71.50p 35000
08/04/2005 74.00p 74.00p 74.00p 74.00p 0
07/04/2005 74.50p 75.00p 74.00p 74.00p 36245
06/04/2005 75.00p 75.00p 75.00p 75.00p 4320
05/04/2005 75.00p 75.00p 75.00p 75.00p 10429
04/04/2005 75.00p 75.00p 75.00p 75.00p 0
01/04/2005 75.00p 75.00p 75.00p 75.00p 33827
31/03/2005 75.00p 75.00p 75.00p 75.00p 0
30/03/2005 76.00p 77.50p 75.00p 75.00p 0
29/03/2005 78.50p 78.50p 77.50p 77.50p 1268
24/03/2005 78.50p 78.50p 77.50p 77.50p 0
23/03/2005 77.50p 77.50p 77.50p 77.50p 0
22/03/2005 80.50p 82.50p 78.50p 78.50p 19520
21/03/2005 82.50p 83.00p 82.50p 82.50p 487176
18/03/2005 83.00p 83.00p 82.50p 82.50p 21659
17/03/2005 82.50p 82.50p 82.50p 82.50p 66990
16/03/2005 82.50p 82.50p 82.50p 82.50p 20
15/03/2005 82.50p 82.50p 82.50p 82.50p 4647
14/03/2005 83.00p 83.00p 82.50p 82.50p 0
11/03/2005 83.00p 83.00p 82.50p 82.50p 0
10/03/2005 82.50p 82.50p 82.50p 82.50p 0
09/03/2005 82.50p 82.50p 82.50p 82.50p 20000
08/03/2005 82.50p 83.00p 82.50p 82.50p 48025
07/03/2005 83.00p 83.00p 83.00p 83.00p 378
04/03/2005 83.00p 83.00p 83.00p 83.00p 55020
03/03/2005 83.00p 83.00p 83.00p 83.00p 0
02/03/2005 83.00p 83.00p 83.00p 83.00p 3000
01/03/2005 83.00p 83.00p 83.00p 83.00p 7678
28/02/2005 83.00p 83.00p 83.00p 83.00p 78850
25/02/2005 83.00p 83.00p 83.00p 83.00p 0
24/02/2005 83.00p 83.00p 83.00p 83.00p 420
23/02/2005 83.00p 83.00p 83.00p 83.00p 620
22/02/2005 83.00p 84.00p 82.00p 83.00p 1500
21/02/2005 83.00p 83.00p 83.00p 83.00p 500
18/02/2005 83.00p 83.00p 83.00p 83.00p 13700
17/02/2005 83.00p 83.00p 83.00p 83.00p 200
16/02/2005 83.00p 83.00p 83.00p 83.00p 0
15/02/2005 83.00p 83.00p 83.00p 83.00p 501970
14/02/2005 83.00p 83.00p 83.00p 83.00p 2800
11/02/2005 83.00p 83.00p 83.00p 83.00p 1380
10/02/2005 82.50p 83.00p 81.00p 83.00p 344052
09/02/2005 80.00p 81.00p 77.50p 81.00p 3771420
08/02/2005 77.50p 77.50p 77.50p 77.50p 1000

*Close Price adjusted for both dividends and splits