Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
25/08/2000 312.50p 312.50p 312.50p 312.50p 20565
24/08/2000 281.25p 281.25p 281.25p 281.25p 6868
23/08/2000 281.25p 281.25p 281.25p 281.25p 7161
22/08/2000 281.25p 281.25p 281.25p 281.25p 92143
21/08/2000 281.25p 281.25p 281.25p 281.25p 69
18/08/2000 281.25p 281.25p 281.25p 281.25p 4900
17/08/2000 281.25p 281.25p 281.25p 281.25p 786
16/08/2000 281.25p 281.25p 281.25p 281.25p 666
15/08/2000 281.25p 281.25p 281.25p 281.25p 3450
14/08/2000 283.75p 283.75p 283.75p 283.75p 310
11/08/2000 283.75p 283.75p 283.75p 283.75p 200
10/08/2000 283.75p 283.75p 283.75p 283.75p 165
09/08/2000 283.75p 283.75p 283.75p 283.75p 72134
08/08/2000 283.75p 283.75p 283.75p 283.75p 420
07/08/2000 283.75p 283.75p 283.75p 283.75p 8204
04/08/2000 283.75p 283.75p 283.75p 283.75p 1150
03/08/2000 281.25p 281.25p 281.25p 281.25p 200
02/08/2000 281.25p 281.25p 281.25p 281.25p 4484
01/08/2000 281.25p 281.25p 281.25p 281.25p 3401
31/07/2000 280.63p 280.63p 280.63p 280.63p 435
28/07/2000 280.63p 280.63p 280.63p 280.63p 26230
27/07/2000 280.63p 280.63p 280.63p 280.63p 8023
26/07/2000 280.63p 280.63p 280.63p 280.63p 1340
25/07/2000 280.63p 280.63p 280.63p 280.63p 11880
24/07/2000 280.63p 280.63p 280.63p 280.63p 6092
21/07/2000 270.00p 270.00p 270.00p 270.00p 1450
20/07/2000 268.13p 268.13p 268.13p 268.13p 17055
19/07/2000 265.00p 265.00p 265.00p 265.00p 6665
18/07/2000 265.00p 265.00p 265.00p 265.00p 1162
17/07/2000 263.12p 263.12p 263.12p 263.12p 900
14/07/2000 263.12p 263.12p 263.12p 263.12p 14600
13/07/2000 265.63p 265.63p 265.63p 265.63p 7704
12/07/2000 268.75p 268.75p 268.75p 268.75p 325
11/07/2000 268.75p 268.75p 268.75p 268.75p 554
10/07/2000 268.75p 268.75p 268.75p 268.75p 2300
07/07/2000 268.75p 268.75p 268.75p 268.75p 7800
06/07/2000 268.75p 268.75p 268.75p 268.75p 214
05/07/2000 268.75p 268.75p 268.75p 268.75p 89
04/07/2000 268.75p 268.75p 268.75p 268.75p 108395
03/07/2000 268.75p 268.75p 268.75p 268.75p 41550
30/06/2000 269.37p 269.37p 269.37p 269.37p 289
29/06/2000 266.25p 266.25p 266.25p 266.25p 4259
28/06/2000 267.50p 267.50p 267.50p 267.50p 0
27/06/2000 267.50p 267.50p 267.50p 267.50p 11000
26/06/2000 267.50p 267.50p 267.50p 267.50p 275
23/06/2000 268.75p 268.75p 268.75p 268.75p 230345
22/06/2000 265.63p 265.63p 265.63p 265.63p 266111
21/06/2000 266.25p 266.25p 266.25p 266.25p 93389
20/06/2000 266.25p 266.25p 266.25p 266.25p 500
19/06/2000 261.25p 261.25p 261.25p 261.25p 5500
16/06/2000 261.25p 261.25p 261.25p 261.25p 0
15/06/2000 261.25p 261.25p 261.25p 261.25p 73757
14/06/2000 261.25p 261.25p 261.25p 261.25p 0
13/06/2000 261.25p 261.25p 261.25p 261.25p 42
12/06/2000 261.25p 261.25p 261.25p 261.25p 1345
09/06/2000 261.25p 261.25p 261.25p 261.25p 180
08/06/2000 261.25p 261.25p 261.25p 261.25p 0
07/06/2000 261.25p 261.25p 261.25p 261.25p 67000
06/06/2000 258.75p 258.75p 258.75p 258.75p 3300
05/06/2000 262.50p 262.50p 262.50p 262.50p 78252
31/05/2000 262.50p 262.50p 262.50p 262.50p 81437
26/05/2000 263.12p 263.12p 263.12p 263.12p 33732
25/05/2000 263.75p 263.75p 263.75p 263.75p 200
24/05/2000 263.75p 263.75p 263.75p 263.75p 6036
23/05/2000 265.63p 265.63p 265.63p 265.63p 986
22/05/2000 265.63p 265.63p 265.63p 265.63p 99
19/05/2000 265.00p 265.00p 265.00p 265.00p 0
18/05/2000 265.00p 265.00p 265.00p 265.00p 1070
17/05/2000 265.00p 265.00p 265.00p 265.00p 1500
16/05/2000 265.00p 265.00p 265.00p 265.00p 6300
15/05/2000 265.00p 265.00p 265.00p 265.00p 30234
12/05/2000 265.00p 265.00p 265.00p 265.00p 500
11/05/2000 265.00p 265.00p 265.00p 265.00p 2728
10/05/2000 265.00p 265.00p 265.00p 265.00p 0
09/05/2000 264.37p 264.37p 264.37p 264.37p 24000
08/05/2000 261.25p 261.25p 261.25p 261.25p 0
05/05/2000 261.25p 261.25p 261.25p 261.25p 101471
04/05/2000 259.38p 259.38p 259.38p 259.38p 1000
03/05/2000 259.38p 259.38p 259.38p 259.38p 36504
02/05/2000 258.75p 258.75p 258.75p 258.75p 52245
28/04/2000 258.75p 258.75p 258.75p 258.75p 0
27/04/2000 258.75p 258.75p 258.75p 258.75p 1310
26/04/2000 258.75p 258.75p 258.75p 258.75p 0
25/04/2000 258.75p 258.75p 258.75p 258.75p 36810
20/04/2000 260.63p 260.63p 260.63p 260.63p 0
19/04/2000 260.63p 260.63p 260.63p 260.63p 13043
18/04/2000 259.38p 259.38p 259.38p 259.38p 0
17/04/2000 256.25p 256.25p 256.25p 256.25p 0
14/04/2000 279.38p 279.38p 279.38p 279.38p 0
13/04/2000 279.38p 279.38p 279.38p 279.38p 0
12/04/2000 282.50p 282.50p 282.50p 282.50p 0
11/04/2000 285.63p 285.63p 285.63p 285.63p 0
10/04/2000 285.63p 285.63p 285.63p 285.63p 0
07/04/2000 284.38p 284.38p 284.38p 284.38p 0
06/04/2000 285.00p 285.00p 285.00p 285.00p 0
05/04/2000 285.00p 285.00p 285.00p 285.00p 0
04/04/2000 288.75p 288.75p 288.75p 288.75p 0
03/04/2000 287.50p 287.50p 287.50p 287.50p 0
31/03/2000 288.12p 288.12p 288.12p 288.12p 0
30/03/2000 288.12p 288.12p 288.12p 288.12p 0
29/03/2000 288.12p 288.12p 288.12p 288.12p 0
28/03/2000 284.38p 284.38p 284.38p 284.38p 0
27/03/2000 284.38p 284.38p 284.38p 284.38p 0
24/03/2000 284.38p 284.38p 284.38p 284.38p 0
23/03/2000 292.50p 292.50p 292.50p 292.50p 40000
22/03/2000 300.00p 300.00p 300.00p 300.00p 4600
21/03/2000 261.25p 261.25p 261.25p 261.25p 1662
20/03/2000 256.25p 256.25p 256.25p 256.25p 500
17/03/2000 244.37p 244.37p 244.37p 244.37p 0
16/03/2000 243.75p 243.75p 243.75p 243.75p 0
15/03/2000 238.75p 238.75p 238.75p 238.75p 0
14/03/2000 234.38p 234.38p 234.38p 234.38p 0
13/03/2000 234.38p 234.38p 234.38p 234.38p 0
10/03/2000 234.38p 234.38p 234.38p 234.38p 0
09/03/2000 233.12p 233.12p 233.12p 233.12p 0
08/03/2000 233.12p 233.12p 233.12p 233.12p 0
07/03/2000 235.00p 235.00p 235.00p 235.00p 0
06/03/2000 235.00p 235.00p 235.00p 235.00p 0
03/03/2000 231.25p 231.25p 231.25p 231.25p 50000
02/03/2000 227.50p 227.50p 227.50p 227.50p 0

*Close Price adjusted for both dividends and splits