Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/06/2001 166.00p 166.00p 166.00p 166.00p 20600
13/06/2001 166.00p 166.00p 166.00p 166.00p 7157
12/06/2001 166.00p 166.00p 166.00p 166.00p 142332
11/06/2001 157.50p 157.50p 157.50p 157.50p 21270
08/06/2001 154.00p 154.00p 154.00p 154.00p 256936
07/06/2001 154.00p 154.00p 154.00p 154.00p 1494734
06/06/2001 154.00p 154.00p 154.00p 154.00p 3098
05/06/2001 154.00p 154.00p 154.00p 154.00p 5200
04/06/2001 154.00p 154.00p 154.00p 154.00p 0
01/06/2001 154.00p 154.00p 154.00p 154.00p 0
31/05/2001 154.00p 154.00p 154.00p 154.00p 4756
30/05/2001 156.00p 156.00p 156.00p 156.00p 3000
29/05/2001 156.00p 156.00p 156.00p 156.00p 17218
25/05/2001 160.00p 160.00p 160.00p 160.00p 2790
24/05/2001 160.00p 160.00p 160.00p 160.00p 24099
23/05/2001 161.00p 161.00p 161.00p 161.00p 6085
22/05/2001 161.00p 161.00p 161.00p 161.00p 2823513
21/05/2001 161.00p 161.00p 161.00p 161.00p 423020
18/05/2001 161.00p 161.00p 161.00p 161.00p 202000
17/05/2001 161.00p 161.00p 161.00p 161.00p 0
16/05/2001 161.00p 161.00p 161.00p 161.00p 0
15/05/2001 161.00p 161.00p 161.00p 161.00p 302
14/05/2001 161.00p 161.00p 161.00p 161.00p 618
11/05/2001 161.00p 161.00p 161.00p 161.00p 0
10/05/2001 161.00p 161.00p 161.00p 161.00p 12500
09/05/2001 161.50p 161.50p 161.50p 161.50p 0
08/05/2001 161.50p 161.50p 161.50p 161.50p 0
04/05/2001 161.50p 161.50p 161.50p 161.50p 240000
03/05/2001 161.50p 161.50p 161.50p 161.50p 200000
02/05/2001 161.50p 161.50p 161.50p 161.50p 5275
01/05/2001 163.00p 163.00p 163.00p 163.00p 5000
30/04/2001 161.50p 161.50p 161.50p 161.50p 26000
27/04/2001 161.50p 161.50p 161.50p 161.50p 200
26/04/2001 161.50p 161.50p 161.50p 161.50p 4000
25/04/2001 161.50p 161.50p 161.50p 161.50p 590
24/04/2001 161.50p 161.50p 161.50p 161.50p 7700
23/04/2001 161.50p 161.50p 161.50p 161.50p 1345431
20/04/2001 161.50p 161.50p 161.50p 161.50p 8750
19/04/2001 161.50p 161.50p 161.50p 161.50p 6500
18/04/2001 161.50p 161.50p 161.50p 161.50p 77974
17/04/2001 161.50p 161.50p 161.50p 161.50p 8700
12/04/2001 164.00p 164.00p 164.00p 164.00p 18153
11/04/2001 165.00p 165.00p 165.00p 165.00p 404540
10/04/2001 165.00p 165.00p 165.00p 165.00p 12166
09/04/2001 165.00p 165.00p 165.00p 165.00p 5937
06/04/2001 165.00p 165.00p 165.00p 165.00p 9837
05/04/2001 165.00p 165.00p 165.00p 165.00p 8213
04/04/2001 165.00p 165.00p 165.00p 165.00p 1908
03/04/2001 166.00p 166.00p 166.00p 166.00p 8518
02/04/2001 166.00p 166.00p 166.00p 166.00p 7220
30/03/2001 166.00p 166.00p 166.00p 166.00p 19468
29/03/2001 166.00p 166.00p 166.00p 166.00p 7167
28/03/2001 166.00p 166.00p 166.00p 166.00p 7800
27/03/2001 166.00p 166.00p 166.00p 166.00p 209743
26/03/2001 166.00p 166.00p 166.00p 166.00p 4147
23/03/2001 166.00p 166.00p 166.00p 166.00p 14229
22/03/2001 165.00p 165.00p 165.00p 165.00p 25353
21/03/2001 167.50p 167.50p 167.50p 167.50p 31377
20/03/2001 176.00p 176.00p 176.00p 176.00p 55100
19/03/2001 176.00p 176.00p 176.00p 176.00p 5607
16/03/2001 176.00p 176.00p 176.00p 176.00p 152818
15/03/2001 173.50p 173.50p 173.50p 173.50p 20774
14/03/2001 170.00p 170.00p 170.00p 170.00p 171231
13/03/2001 167.50p 167.50p 167.50p 167.50p 209000
12/03/2001 181.50p 181.50p 181.50p 181.50p 16216
09/03/2001 192.50p 192.50p 192.50p 192.50p 0
08/03/2001 193.50p 193.50p 193.50p 193.50p 1370000
07/03/2001 193.50p 193.50p 193.50p 193.50p 10280
06/03/2001 201.00p 201.00p 201.00p 201.00p 340000
05/03/2001 201.00p 201.00p 201.00p 201.00p 1650
02/03/2001 201.50p 201.50p 201.50p 201.50p 416
01/03/2001 201.50p 201.50p 201.50p 201.50p 0
28/02/2001 201.50p 201.50p 201.50p 201.50p 730
27/02/2001 201.50p 201.50p 201.50p 201.50p 300
26/02/2001 205.00p 205.00p 205.00p 205.00p 1000
23/02/2001 207.50p 207.50p 207.50p 207.50p 50000
22/02/2001 210.00p 210.00p 210.00p 210.00p 18520
21/02/2001 220.00p 220.00p 220.00p 220.00p 15932
20/02/2001 232.50p 232.50p 232.50p 232.50p 19923
19/02/2001 237.50p 237.50p 237.50p 237.50p 9042
16/02/2001 237.50p 237.50p 237.50p 237.50p 12484
15/02/2001 237.50p 237.50p 237.50p 237.50p 87773
14/02/2001 237.50p 237.50p 237.50p 237.50p 500
13/02/2001 237.50p 237.50p 237.50p 237.50p 371650
12/02/2001 237.50p 237.50p 237.50p 237.50p 949
09/02/2001 237.50p 237.50p 237.50p 237.50p 9350
08/02/2001 237.50p 237.50p 237.50p 237.50p 1772
07/02/2001 237.50p 237.50p 237.50p 237.50p 733293
06/02/2001 227.50p 227.50p 227.50p 227.50p 3945
05/02/2001 227.50p 227.50p 227.50p 227.50p 5700
02/02/2001 230.00p 230.00p 230.00p 230.00p 662766
01/02/2001 222.50p 222.50p 222.50p 222.50p 306507
31/01/2001 215.00p 215.00p 215.00p 215.00p 201156
30/01/2001 215.00p 215.00p 215.00p 215.00p 4840
29/01/2001 215.00p 215.00p 215.00p 215.00p 97198
26/01/2001 215.00p 215.00p 215.00p 215.00p 6695
25/01/2001 215.00p 215.00p 215.00p 215.00p 13500
24/01/2001 220.00p 220.00p 220.00p 220.00p 2811
23/01/2001 220.00p 220.00p 220.00p 220.00p 8600
22/01/2001 217.50p 217.50p 217.50p 217.50p 3748
19/01/2001 217.50p 217.50p 217.50p 217.50p 7632
18/01/2001 212.50p 212.50p 212.50p 212.50p 7974
17/01/2001 207.50p 207.50p 207.50p 207.50p 279804
16/01/2001 207.50p 207.50p 207.50p 207.50p 1165004
15/01/2001 198.50p 198.50p 198.50p 198.50p 998484
12/01/2001 198.50p 198.50p 198.50p 198.50p 6812
11/01/2001 198.50p 198.50p 198.50p 198.50p 31700
10/01/2001 198.50p 198.50p 198.50p 198.50p 51588
09/01/2001 198.50p 198.50p 198.50p 198.50p 394407
08/01/2001 195.00p 195.00p 195.00p 195.00p 3350
05/01/2001 195.00p 195.00p 195.00p 195.00p 322988
04/01/2001 195.00p 195.00p 195.00p 195.00p 14600
03/01/2001 195.00p 195.00p 195.00p 195.00p 471606
02/01/2001 195.00p 195.00p 195.00p 195.00p 3881
29/12/2000 195.00p 195.00p 195.00p 195.00p 1904
28/12/2000 195.00p 195.00p 195.00p 195.00p 0
27/12/2000 195.00p 195.00p 195.00p 195.00p 28484
22/12/2000 195.00p 195.00p 195.00p 195.00p 2250
21/12/2000 193.50p 193.50p 193.50p 193.50p 18332
20/12/2000 189.50p 189.50p 189.50p 189.50p 33757
19/12/2000 170.00p 170.00p 170.00p 170.00p 962366
18/12/2000 164.00p 164.00p 164.00p 164.00p 1444527
15/12/2000 180.00p 180.00p 180.00p 180.00p 28140
14/12/2000 192.50p 192.50p 192.50p 192.50p 5180
13/12/2000 192.50p 192.50p 192.50p 192.50p 628172
12/12/2000 192.50p 192.50p 192.50p 192.50p 864509
11/12/2000 190.00p 190.00p 190.00p 190.00p 132578
08/12/2000 200.00p 200.00p 200.00p 200.00p 383882
07/12/2000 210.00p 210.00p 210.00p 210.00p 200380
06/12/2000 222.50p 222.50p 222.50p 222.50p 97172
05/12/2000 222.50p 222.50p 222.50p 222.50p 8014
04/12/2000 222.50p 222.50p 222.50p 222.50p 7354
01/12/2000 230.00p 230.00p 230.00p 230.00p 14870
30/11/2000 232.50p 232.50p 232.50p 232.50p 0
29/11/2000 232.50p 232.50p 232.50p 232.50p 2000
28/11/2000 240.00p 240.00p 240.00p 240.00p 1000
27/11/2000 240.00p 240.00p 240.00p 240.00p 662561
24/11/2000 242.50p 242.50p 242.50p 242.50p 3868
23/11/2000 242.50p 242.50p 242.50p 242.50p 24188
22/11/2000 245.00p 245.00p 245.00p 245.00p 34774
21/11/2000 250.00p 250.00p 250.00p 250.00p 1600
20/11/2000 257.50p 257.50p 257.50p 257.50p 4821
17/11/2000 259.00p 259.00p 259.00p 259.00p 16000
16/11/2000 259.00p 259.00p 259.00p 259.00p 20500
15/11/2000 268.00p 268.00p 268.00p 268.00p 22298
14/11/2000 269.00p 269.00p 269.00p 269.00p 7960
13/11/2000 272.50p 272.50p 272.50p 272.50p 3000
10/11/2000 275.00p 275.00p 275.00p 275.00p 218519
09/11/2000 275.00p 275.00p 275.00p 275.00p 1856500
08/11/2000 275.00p 275.00p 275.00p 275.00p 5766
07/11/2000 279.00p 279.00p 279.00p 279.00p 750
06/11/2000 279.00p 279.00p 279.00p 279.00p 880
03/11/2000 280.00p 280.00p 280.00p 280.00p 597
02/11/2000 280.00p 280.00p 280.00p 280.00p 0
01/11/2000 280.00p 280.00p 280.00p 280.00p 16089
31/10/2000 280.00p 280.00p 280.00p 280.00p 2926
30/10/2000 280.00p 280.00p 280.00p 280.00p 283370
27/10/2000 282.50p 282.50p 282.50p 282.50p 697960
26/10/2000 282.50p 282.50p 282.50p 282.50p 0
25/10/2000 282.50p 282.50p 282.50p 282.50p 43498
24/10/2000 282.50p 282.50p 282.50p 282.50p 943
23/10/2000 287.50p 287.50p 287.50p 287.50p 3400
20/10/2000 290.00p 290.00p 290.00p 290.00p 0
19/10/2000 290.00p 290.00p 290.00p 290.00p 4436
18/10/2000 290.00p 290.00p 290.00p 290.00p 6840
17/10/2000 295.00p 295.00p 295.00p 295.00p 9200
16/10/2000 295.00p 295.00p 295.00p 295.00p 2240
13/10/2000 295.00p 295.00p 295.00p 295.00p 11289
12/10/2000 300.00p 300.00p 300.00p 300.00p 0
11/10/2000 310.00p 310.00p 310.00p 310.00p 34255
10/10/2000 310.00p 310.00p 310.00p 310.00p 6468
09/10/2000 307.50p 307.50p 307.50p 307.50p 0
06/10/2000 307.50p 307.50p 307.50p 307.50p 22143
05/10/2000 307.50p 307.50p 307.50p 307.50p 51511
04/10/2000 300.00p 300.00p 300.00p 300.00p 8138
03/10/2000 305.00p 305.00p 305.00p 305.00p 2000
02/10/2000 305.00p 305.00p 305.00p 305.00p 1740
29/09/2000 307.50p 307.50p 307.50p 307.50p 5000
28/09/2000 307.50p 307.50p 307.50p 307.50p 0
27/09/2000 307.50p 307.50p 307.50p 307.50p 760
26/09/2000 307.50p 307.50p 307.50p 307.50p 22965
25/09/2000 307.50p 307.50p 307.50p 307.50p 18459
22/09/2000 305.00p 305.00p 305.00p 305.00p 5315
21/09/2000 305.00p 305.00p 305.00p 305.00p 156
20/09/2000 305.00p 305.00p 305.00p 305.00p 2500
19/09/2000 305.00p 305.00p 305.00p 305.00p 33000
18/09/2000 307.50p 307.50p 307.50p 307.50p 8132
15/09/2000 307.50p 307.50p 307.50p 307.50p 21999
14/09/2000 310.00p 310.00p 310.00p 310.00p 122646
13/09/2000 310.00p 310.00p 310.00p 310.00p 49493
12/09/2000 310.00p 310.00p 310.00p 310.00p 3060
11/09/2000 312.50p 312.50p 312.50p 312.50p 340
07/09/2000 312.50p 312.50p 312.50p 312.50p 5500
06/09/2000 312.50p 312.50p 312.50p 312.50p 61
05/09/2000 312.50p 312.50p 312.50p 312.50p 1844
04/09/2000 312.50p 312.50p 312.50p 312.50p 4648
01/09/2000 312.50p 312.50p 312.50p 312.50p 4800
31/08/2000 312.50p 312.50p 312.50p 312.50p 800
30/08/2000 312.50p 312.50p 312.50p 312.50p 4564
29/08/2000 312.50p 312.50p 312.50p 312.50p 9781

*Close Price adjusted for both dividends and splits