Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2002 55.00p 55.00p 55.00p 55.00p 1213
18/09/2002 55.50p 55.50p 55.00p 55.00p 16050
17/09/2002 56.00p 56.00p 56.00p 56.00p 24120
16/09/2002 56.00p 56.00p 56.00p 56.00p 6000
13/09/2002 56.00p 56.00p 56.00p 56.00p 0
12/09/2002 56.00p 56.00p 56.00p 56.00p 0
11/09/2002 56.00p 56.00p 56.00p 56.00p 10000
10/09/2002 56.00p 56.00p 56.00p 56.00p 2400
09/09/2002 56.00p 56.00p 56.00p 56.00p 0
06/09/2002 54.50p 56.00p 54.50p 56.00p 46500
05/09/2002 53.50p 53.50p 53.50p 53.50p 152
04/09/2002 53.50p 53.50p 53.50p 53.50p 6850
03/09/2002 53.50p 53.50p 53.50p 53.50p 0
02/09/2002 53.50p 53.50p 53.50p 53.50p 0
30/08/2002 53.50p 53.50p 53.50p 53.50p 0
29/08/2002 53.50p 53.50p 53.50p 53.50p 6000
28/08/2002 53.50p 53.50p 53.50p 53.50p 0
27/08/2002 53.50p 53.50p 53.50p 53.50p 0
23/08/2002 55.00p 55.00p 53.50p 53.50p 43700
22/08/2002 56.50p 56.50p 56.50p 56.50p 0
21/08/2002 56.50p 56.50p 56.50p 56.50p 23500
20/08/2002 56.50p 56.50p 56.50p 56.50p 250
19/08/2002 56.50p 56.50p 56.50p 56.50p 5200
16/08/2002 56.50p 56.50p 56.50p 56.50p 0
15/08/2002 56.50p 56.50p 56.50p 56.50p 10200
14/08/2002 56.50p 56.50p 56.50p 56.50p 0
13/08/2002 56.50p 56.50p 56.50p 56.50p 0
12/08/2002 56.50p 56.50p 56.00p 56.50p 0
09/08/2002 56.50p 56.50p 56.50p 56.50p 0
08/08/2002 56.50p 56.50p 56.50p 56.50p 2000
07/08/2002 56.50p 56.50p 56.50p 56.50p 8000
06/08/2002 56.50p 56.50p 56.50p 56.50p 0
05/08/2002 56.50p 56.50p 56.50p 56.50p 1408
02/08/2002 56.50p 56.50p 56.50p 56.50p 112000
01/08/2002 56.50p 56.50p 56.50p 56.50p 2000
31/07/2002 56.50p 56.50p 56.50p 56.50p 2176
30/07/2002 56.50p 56.50p 56.50p 56.50p 500
29/07/2002 56.00p 56.00p 56.00p 56.00p 0
26/07/2002 56.50p 56.50p 56.50p 56.50p 0
25/07/2002 56.50p 56.50p 56.50p 56.50p 23720
24/07/2002 56.00p 56.00p 56.00p 56.00p 2023052
23/07/2002 56.50p 56.50p 56.00p 56.50p 0
22/07/2002 56.50p 56.50p 56.50p 56.50p 445352
19/07/2002 58.00p 58.00p 58.00p 58.00p 6000
18/07/2002 58.00p 58.00p 58.00p 58.00p 13800
17/07/2002 58.50p 58.50p 58.00p 58.00p 4000
16/07/2002 65.50p 65.50p 59.00p 59.00p 10000
15/07/2002 66.00p 66.00p 66.00p 66.00p 218396
12/07/2002 66.00p 66.00p 66.00p 66.00p 21486
11/07/2002 66.00p 66.00p 66.00p 66.00p 7000
10/07/2002 66.00p 67.00p 66.00p 66.00p 18350
09/07/2002 66.00p 66.50p 65.00p 66.00p 0
08/07/2002 65.00p 65.00p 65.00p 65.00p 582400
05/07/2002 65.50p 65.50p 65.00p 65.00p 600000
04/07/2002 65.50p 65.50p 65.50p 65.50p 0
03/07/2002 65.50p 65.50p 65.50p 65.50p 0
02/07/2002 66.00p 66.50p 66.00p 66.00p 127000
01/07/2002 66.50p 66.50p 66.00p 66.00p 15531
28/06/2002 67.50p 67.50p 66.50p 66.50p 28040
27/06/2002 67.50p 67.50p 66.50p 66.50p 18800
26/06/2002 66.50p 66.50p 66.50p 66.50p 533
25/06/2002 67.50p 67.50p 67.50p 67.50p 14417
24/06/2002 63.50p 67.50p 63.50p 67.50p 73228
21/06/2002 64.50p 66.00p 64.50p 64.50p 33500
20/06/2002 65.00p 65.00p 65.00p 65.00p 25700
19/06/2002 71.50p 71.50p 71.50p 71.50p 3495
18/06/2002 72.50p 72.50p 72.50p 72.50p 0
17/06/2002 72.50p 72.50p 72.50p 72.50p 32758
14/06/2002 72.50p 72.50p 72.50p 72.50p 21200
13/06/2002 72.50p 72.50p 72.50p 72.50p 10854
12/06/2002 74.00p 74.00p 74.00p 74.00p 0
11/06/2002 74.00p 74.00p 74.00p 74.00p 11300
10/06/2002 74.00p 74.00p 74.00p 74.00p 0
07/06/2002 74.00p 74.00p 74.00p 74.00p 99152
06/06/2002 74.00p 74.00p 74.00p 74.00p 0
05/06/2002 74.00p 74.00p 74.00p 74.00p 0
04/06/2002 74.00p 74.00p 74.00p 74.00p 0
03/06/2002 74.00p 74.00p 74.00p 74.00p 0
31/05/2002 74.00p 74.00p 74.00p 74.00p 944
30/05/2002 74.00p 74.00p 74.00p 74.00p 4000
29/05/2002 74.00p 74.00p 74.00p 74.00p 0
28/05/2002 74.00p 74.00p 74.00p 74.00p 13500
27/05/2002 74.00p 74.00p 74.00p 74.00p 0
24/05/2002 74.00p 74.00p 74.00p 74.00p 2597
23/05/2002 74.00p 74.00p 74.00p 74.00p 7000
22/05/2002 74.00p 74.00p 74.00p 74.00p 0
21/05/2002 74.00p 74.00p 74.00p 74.00p 7600
20/05/2002 74.00p 74.00p 74.00p 74.00p 12000
17/05/2002 74.00p 74.00p 74.00p 74.00p 25000
16/05/2002 74.00p 74.00p 74.00p 74.00p 0
15/05/2002 74.00p 74.00p 74.00p 74.00p 13930
14/05/2002 74.00p 74.00p 74.00p 74.00p 3533
13/05/2002 74.00p 74.00p 74.00p 74.00p 34900
10/05/2002 74.00p 74.00p 74.00p 74.00p 1400
09/05/2002 74.00p 74.00p 74.00p 74.00p 2000
08/05/2002 74.00p 74.00p 74.00p 74.00p 956
07/05/2002 74.00p 74.00p 74.00p 74.00p 4000
03/05/2002 74.00p 74.00p 74.00p 74.00p 4000
02/05/2002 74.00p 74.00p 74.00p 74.00p 13150
01/05/2002 74.00p 74.00p 74.00p 74.00p 0
30/04/2002 74.00p 74.00p 74.00p 74.00p 457757
29/04/2002 77.50p 77.50p 77.50p 77.50p 0
26/04/2002 77.50p 77.50p 77.50p 77.50p 17139
25/04/2002 80.00p 80.00p 80.00p 80.00p 0
24/04/2002 80.00p 80.00p 80.00p 80.00p 0
23/04/2002 79.50p 79.50p 79.50p 79.50p 0
22/04/2002 79.50p 79.50p 79.50p 79.50p 725000
19/04/2002 79.50p 79.50p 79.50p 79.50p 175000
18/04/2002 79.50p 79.50p 79.50p 79.50p 0
17/04/2002 79.50p 79.50p 79.50p 79.50p 533434
16/04/2002 79.50p 79.50p 79.50p 79.50p 47489
15/04/2002 81.00p 81.00p 81.00p 81.00p 0
12/04/2002 81.00p 81.00p 81.00p 81.00p 2000
11/04/2002 81.50p 81.50p 81.50p 81.50p 359910
10/04/2002 82.50p 82.50p 82.50p 82.50p 0
09/04/2002 82.50p 82.50p 82.50p 82.50p 1500
08/04/2002 82.50p 82.50p 82.50p 82.50p 795648
05/04/2002 80.50p 80.50p 80.50p 80.50p 3974
04/04/2002 79.00p 79.00p 79.00p 79.00p 997344
03/04/2002 78.00p 78.00p 78.00p 78.00p 169713
02/04/2002 76.50p 76.50p 76.50p 76.50p 0
01/04/2002 76.50p 76.50p 76.50p 76.50p 0
29/03/2002 76.50p 76.50p 76.50p 76.50p 0
28/03/2002 76.50p 76.50p 76.50p 76.50p 0
27/03/2002 76.50p 76.50p 76.50p 76.50p 3023314
26/03/2002 78.00p 78.00p 78.00p 78.00p 625000
25/03/2002 78.00p 78.00p 78.00p 78.00p 304
22/03/2002 78.00p 78.00p 78.00p 78.00p 2200
21/03/2002 78.00p 78.00p 78.00p 78.00p 1470
20/03/2002 78.00p 78.00p 78.00p 78.00p 31500
19/03/2002 78.00p 78.00p 78.00p 78.00p 115474
18/03/2002 78.00p 78.00p 78.00p 78.00p 20200
15/03/2002 80.00p 80.00p 80.00p 80.00p 0
14/03/2002 80.00p 80.00p 80.00p 80.00p 13800
13/03/2002 84.00p 84.00p 84.00p 84.00p 52000
12/03/2002 86.00p 86.00p 86.00p 86.00p 0
11/03/2002 86.00p 86.00p 86.00p 86.00p 500
08/03/2002 86.50p 86.50p 86.50p 86.50p 240216
07/03/2002 86.50p 86.50p 86.50p 86.50p 34900
06/03/2002 86.50p 86.50p 86.50p 86.50p 2380
05/03/2002 86.50p 86.50p 86.50p 86.50p 0
04/03/2002 86.50p 86.50p 86.50p 86.50p 10800
01/03/2002 86.50p 86.50p 86.50p 86.50p 2213
28/02/2002 86.50p 86.50p 86.50p 86.50p 0
27/02/2002 86.50p 86.50p 86.50p 86.50p 663
26/02/2002 86.50p 86.50p 86.50p 86.50p 16800
25/02/2002 88.00p 88.00p 88.00p 88.00p 5000
22/02/2002 88.00p 88.00p 88.00p 88.00p 3500
21/02/2002 88.50p 88.50p 88.50p 88.50p 266481
20/02/2002 88.00p 88.00p 88.00p 88.00p 5000
19/02/2002 88.00p 88.00p 88.00p 88.00p 13100
18/02/2002 88.00p 88.00p 88.00p 88.00p 0
15/02/2002 88.00p 88.00p 88.00p 88.00p 231000
14/02/2002 88.00p 88.00p 88.00p 88.00p 81288
13/02/2002 88.00p 88.00p 88.00p 88.00p 0
12/02/2002 88.00p 88.00p 88.00p 88.00p 103920
11/02/2002 88.00p 88.00p 88.00p 88.00p 10000
08/02/2002 86.50p 86.50p 86.50p 86.50p 19200
07/02/2002 86.50p 86.50p 86.50p 86.50p 124405
06/02/2002 82.00p 82.00p 82.00p 82.00p 3327577
05/02/2002 112.50p 112.50p 112.50p 112.50p 10138
04/02/2002 112.50p 112.50p 112.50p 112.50p 24300
01/02/2002 112.50p 112.50p 112.50p 112.50p 11853
31/01/2002 112.50p 112.50p 112.50p 112.50p 878502
30/01/2002 112.50p 112.50p 112.50p 112.50p 1500
29/01/2002 112.50p 112.50p 112.50p 112.50p 56000
28/01/2002 112.50p 112.50p 112.50p 112.50p 34600
25/01/2002 112.50p 112.50p 112.50p 112.50p 25000
24/01/2002 112.50p 112.50p 112.50p 112.50p 244969
23/01/2002 112.50p 112.50p 112.50p 112.50p 25185
22/01/2002 112.50p 112.50p 112.50p 112.50p 0
21/01/2002 112.50p 112.50p 112.50p 112.50p 38250
18/01/2002 112.50p 112.50p 112.50p 112.50p 2586
17/01/2002 112.50p 112.50p 112.50p 112.50p 125144
16/01/2002 112.50p 112.50p 112.50p 112.50p 67322
15/01/2002 113.00p 113.00p 113.00p 113.00p 0
14/01/2002 113.00p 113.00p 113.00p 113.00p 1985
11/01/2002 113.00p 113.00p 113.00p 113.00p 2488
10/01/2002 113.00p 113.00p 113.00p 113.00p 488
09/01/2002 111.50p 111.50p 111.50p 111.50p 100000
08/01/2002 111.50p 111.50p 111.50p 111.50p 701507
07/01/2002 111.50p 111.50p 111.50p 111.50p 337384
04/01/2002 111.50p 111.50p 111.50p 111.50p 354460
03/01/2002 111.50p 111.50p 111.50p 111.50p 325031
02/01/2002 111.50p 111.50p 111.50p 111.50p 151300
01/01/2002 111.50p 111.50p 111.50p 111.50p 0
31/12/2001 111.50p 111.50p 111.50p 111.50p 0
28/12/2001 111.50p 111.50p 111.50p 111.50p 2582
27/12/2001 111.50p 111.50p 111.50p 111.50p 0
26/12/2001 111.50p 111.50p 111.50p 111.50p 0
25/12/2001 111.50p 111.50p 111.50p 111.50p 0
24/12/2001 111.50p 111.50p 111.50p 111.50p 3000
21/12/2001 111.50p 111.50p 111.50p 111.50p 289365
20/12/2001 112.50p 112.50p 112.50p 112.50p 1801282
19/12/2001 117.50p 117.50p 117.50p 117.50p 1954313
18/12/2001 116.00p 116.00p 116.00p 116.00p 9800
17/12/2001 117.00p 117.00p 117.00p 117.00p 340000
14/12/2001 117.00p 117.00p 117.00p 117.00p 133918
13/12/2001 117.00p 117.00p 117.00p 117.00p 200202
12/12/2001 116.00p 116.00p 116.00p 116.00p 381671

*Close Price adjusted for both dividends and splits