Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/02/2021 139.50p 139.20p 133.50p 136.00p 15919
23/02/2021 139.50p 140.00p 134.00p 140.00p 19568
22/02/2021 138.00p 140.00p 133.18p 133.50p 693026
19/02/2021 144.50p 144.50p 137.50p 138.00p 147071
18/02/2021 142.00p 143.00p 137.00p 139.00p 27999
17/02/2021 134.50p 143.00p 134.50p 138.25p 7116
16/02/2021 143.50p 143.50p 134.00p 138.00p 15074
15/02/2021 142.00p 145.51p 135.00p 143.50p 41084
12/02/2021 138.00p 147.00p 138.00p 147.00p 8947
11/02/2021 146.50p 146.50p 137.00p 137.00p 17497
10/02/2021 142.00p 145.00p 142.00p 142.00p 212847
09/02/2021 143.00p 146.50p 138.00p 138.00p 17012
08/02/2021 147.00p 147.00p 142.00p 142.00p 193
05/02/2021 147.00p 147.00p 142.94p 147.00p 110
04/02/2021 141.00p 148.00p 139.50p 144.00p 594107
03/02/2021 147.00p 149.50p 146.26p 147.00p 4393
02/02/2021 150.00p 150.00p 141.50p 150.00p 20039
01/02/2021 145.50p 147.36p 140.50p 143.50p 22696
29/01/2021 140.50p 145.50p 140.00p 140.00p 1554
28/01/2021 145.50p 145.50p 140.50p 140.50p 24826
27/01/2021 142.50p 145.50p 142.00p 142.00p 7539
26/01/2021 144.00p 146.20p 142.00p 144.00p 30329
25/01/2021 146.00p 146.00p 143.50p 144.00p 5761
22/01/2021 143.50p 152.00p 143.50p 143.50p 3391
21/01/2021 151.50p 152.00p 143.00p 143.00p 4348
20/01/2021 150.00p 152.00p 145.00p 145.00p 16021
19/01/2021 152.50p 152.50p 144.00p 152.50p 5841
18/01/2021 150.50p 152.00p 145.00p 151.00p 17747
15/01/2021 143.50p 150.00p 143.50p 149.00p 27553
14/01/2021 150.00p 150.00p 143.50p 148.00p 25039
13/01/2021 145.50p 152.00p 144.00p 145.00p 16381
12/01/2021 145.50p 152.50p 145.50p 145.50p 2272
11/01/2021 145.00p 149.00p 145.00p 149.00p 1
08/01/2021 147.00p 153.00p 144.50p 148.75p 3257
07/01/2021 147.00p 152.50p 145.00p 145.00p 7423
06/01/2021 154.50p 154.50p 151.50p 153.00p 244362
05/01/2021 152.00p 154.90p 153.50p 154.00p 3945
04/01/2021 152.00p 155.00p 148.00p 155.00p 61096
31/12/2020 153.00p 153.00p 151.50p 153.00p 12719
30/12/2020 150.00p 151.00p 146.00p 151.00p 11609
29/12/2020 150.50p 151.00p 149.38p 150.00p 20490
24/12/2020 147.50p 150.50p 146.05p 150.00p 94765
23/12/2020 145.50p 148.50p 142.50p 148.50p 67467
22/12/2020 148.00p 150.00p 146.00p 147.00p 21845
21/12/2020 152.00p 152.00p 144.50p 146.00p 25109
18/12/2020 149.00p 151.00p 148.00p 150.00p 431795
17/12/2020 150.00p 151.50p 148.50p 148.50p 11084
16/12/2020 148.50p 152.00p 146.50p 150.00p 70129
15/12/2020 148.50p 152.00p 148.00p 149.00p 17119
14/12/2020 148.50p 151.20p 148.00p 150.00p 47407
11/12/2020 151.50p 151.50p 146.00p 150.00p 13155
10/12/2020 145.00p 152.00p 146.00p 149.00p 3822
09/12/2020 145.00p 148.50p 145.00p 145.00p 157911
08/12/2020 145.50p 151.50p 145.00p 147.00p 43857
07/12/2020 145.50p 152.00p 143.75p 147.00p 23296
04/12/2020 154.50p 155.00p 145.00p 155.00p 9666
03/12/2020 150.00p 154.00p 147.50p 151.50p 54305
02/12/2020 152.00p 155.00p 147.50p 150.00p 57804
01/12/2020 148.50p 154.50p 148.50p 151.50p 42003
30/11/2020 149.50p 154.50p 145.50p 150.00p 21239
27/11/2020 149.50p 155.00p 149.00p 155.00p 249392
26/11/2020 143.00p 149.00p 143.00p 143.00p 48205
25/11/2020 144.00p 144.00p 143.00p 143.00p 56784
24/11/2020 141.00p 143.50p 140.27p 142.50p 684268
23/11/2020 141.00p 145.00p 137.50p 141.50p 11925
20/11/2020 142.50p 144.50p 141.50p 142.50p 22239
19/11/2020 137.00p 145.00p 137.00p 145.00p 549687
18/11/2020 130.00p 145.00p 127.50p 137.00p 50899
17/11/2020 130.50p 132.50p 127.50p 130.50p 31325
16/11/2020 128.50p 132.50p 124.50p 124.50p 23702
13/11/2020 131.00p 133.00p 126.50p 133.00p 47640
12/11/2020 128.00p 132.00p 128.00p 129.50p 21687
11/11/2020 127.00p 130.00p 124.50p 128.00p 126436
10/11/2020 122.00p 130.00p 122.00p 130.00p 21001
09/11/2020 130.00p 130.00p 124.00p 130.00p 15457
06/11/2020 128.50p 130.00p 120.50p 130.00p 59453
05/11/2020 124.50p 130.00p 121.50p 128.00p 39861
04/11/2020 120.50p 125.00p 120.00p 120.00p 10583
03/11/2020 124.50p 124.50p 120.00p 120.00p 22508
02/11/2020 120.50p 124.50p 116.50p 121.00p 15214
30/10/2020 121.00p 124.50p 121.00p 121.00p 2235
29/10/2020 121.00p 121.55p 120.50p 121.00p 8732
28/10/2020 123.50p 125.00p 120.00p 125.00p 11592
27/10/2020 125.00p 125.00p 120.50p 125.00p 4249
26/10/2020 122.00p 125.00p 120.01p 121.50p 6843
23/10/2020 121.00p 125.00p 118.00p 122.00p 80440
22/10/2020 117.50p 123.50p 117.03p 121.75p 45224
21/10/2020 117.00p 120.00p 113.50p 120.00p 38209
20/10/2020 114.50p 117.00p 114.50p 117.00p 72742
19/10/2020 117.00p 117.00p 117.00p 117.00p 6667
16/10/2020 117.00p 117.00p 114.00p 116.00p 43896
15/10/2020 115.00p 115.00p 112.55p 115.00p 98335
14/10/2020 115.00p 115.00p 112.55p 115.00p 50429
13/10/2020 115.00p 115.00p 108.50p 113.00p 131202
12/10/2020 112.00p 114.00p 105.57p 114.00p 32181
09/10/2020 104.50p 112.00p 102.00p 107.00p 42284
08/10/2020 103.00p 105.50p 102.08p 104.25p 37687
07/10/2020 103.00p 105.50p 103.00p 103.50p 69112
06/10/2020 102.00p 105.50p 99.20p 104.00p 65509
05/10/2020 104.00p 104.00p 99.56p 102.50p 19382
02/10/2020 103.00p 104.73p 99.80p 103.00p 9781
01/10/2020 104.00p 106.27p 101.50p 102.50p 24968
30/09/2020 104.50p 108.00p 101.00p 108.00p 20319
29/09/2020 111.50p 115.50p 101.50p 108.00p 43073
28/09/2020 114.00p 115.50p 111.50p 114.00p 12948
25/09/2020 115.50p 120.00p 112.50p 115.00p 67908
24/09/2020 103.50p 122.00p 101.00p 117.50p 410499
23/09/2020 100.00p 103.50p 97.00p 102.50p 18313
22/09/2020 97.40p 103.00p 96.60p 100.00p 52181
21/09/2020 100.00p 103.00p 97.00p 97.00p 34586
18/09/2020 96.60p 103.00p 96.60p 96.60p 346926
17/09/2020 107.00p 107.00p 97.40p 98.60p 208445
16/09/2020 105.00p 105.00p 98.52p 105.00p 14050
15/09/2020 98.00p 102.40p 98.00p 98.00p 10235
14/09/2020 98.20p 103.74p 98.00p 98.20p 28292
11/09/2020 103.00p 105.00p 101.00p 101.50p 83655
10/09/2020 109.00p 109.50p 103.00p 103.00p 43308
09/09/2020 110.00p 110.00p 102.50p 110.00p 10816
08/09/2020 109.50p 110.00p 103.00p 108.00p 9828
07/09/2020 104.50p 109.50p 102.50p 102.50p 21177
04/09/2020 107.00p 110.00p 104.50p 106.00p 42319
03/09/2020 102.00p 110.00p 102.00p 108.00p 72440
02/09/2020 102.00p 104.50p 102.00p 102.00p 21162
01/09/2020 104.50p 104.50p 102.00p 102.00p 10810
28/08/2020 102.00p 105.00p 102.00p 103.50p 17440
27/08/2020 98.60p 105.00p 98.40p 105.00p 33668
26/08/2020 104.50p 109.50p 98.40p 98.40p 44516
25/08/2020 107.00p 109.50p 103.50p 104.00p 17980
24/08/2020 104.50p 105.00p 101.50p 105.00p 13818
21/08/2020 104.50p 105.00p 100.00p 100.00p 27613
20/08/2020 108.50p 114.00p 103.00p 104.00p 21507
19/08/2020 112.00p 117.50p 108.00p 108.00p 16795
18/08/2020 117.00p 117.00p 108.00p 108.00p 92929
17/08/2020 100.50p 116.50p 100.50p 112.00p 168005
14/08/2020 104.00p 108.00p 100.00p 102.00p 35398
13/08/2020 103.00p 105.50p 98.00p 98.00p 35265
12/08/2020 98.20p 106.00p 98.20p 102.00p 171675
11/08/2020 101.50p 105.10p 98.00p 98.00p 106962
10/08/2020 103.50p 108.00p 101.00p 102.50p 48745
07/08/2020 109.00p 110.00p 104.00p 107.25p 14120
06/08/2020 108.00p 108.50p 106.50p 106.50p 5158
05/08/2020 108.50p 108.50p 102.74p 108.00p 54718
04/08/2020 105.00p 109.00p 103.50p 106.00p 22077
03/08/2020 108.50p 108.50p 101.50p 103.00p 42623
31/07/2020 108.00p 108.50p 101.50p 108.00p 21637
30/07/2020 108.50p 112.40p 102.50p 102.50p 27919
29/07/2020 112.50p 117.00p 108.00p 112.50p 33277
28/07/2020 117.50p 117.50p 115.00p 116.00p 7455
27/07/2020 117.50p 117.50p 108.49p 114.00p 35104
24/07/2020 114.50p 116.00p 114.00p 115.00p 2867
23/07/2020 110.50p 118.00p 110.50p 118.00p 12046
22/07/2020 114.50p 117.50p 114.00p 114.00p 31809
21/07/2020 112.50p 117.00p 112.50p 115.00p 25854
20/07/2020 112.00p 116.40p 112.00p 113.00p 42781
17/07/2020 117.00p 117.50p 111.25p 115.50p 28087
16/07/2020 111.50p 117.00p 111.50p 115.00p 13058
15/07/2020 112.50p 117.50p 110.63p 115.00p 12205
14/07/2020 117.50p 117.50p 115.00p 117.50p 109195
13/07/2020 113.00p 118.00p 113.00p 118.00p 44073
10/07/2020 113.00p 118.00p 111.28p 116.50p 219160
09/07/2020 112.50p 116.00p 112.00p 116.00p 54141
08/07/2020 115.00p 116.00p 111.84p 114.75p 133159
07/07/2020 115.50p 115.50p 112.00p 113.75p 129095
06/07/2020 115.00p 115.00p 108.00p 112.00p 29788
03/07/2020 116.50p 116.50p 110.00p 110.00p 23649
02/07/2020 116.50p 116.50p 111.00p 113.50p 13471
01/07/2020 116.50p 116.50p 112.00p 115.00p 66987
30/06/2020 114.00p 116.50p 112.50p 113.50p 49953
29/06/2020 115.00p 119.00p 112.50p 115.00p 18809
26/06/2020 123.00p 123.00p 112.50p 118.50p 44213
25/06/2020 115.50p 122.50p 115.00p 119.00p 19949
24/06/2020 122.00p 122.00p 115.00p 118.00p 124238
23/06/2020 118.50p 124.50p 118.50p 124.50p 865653
22/06/2020 124.00p 124.13p 117.00p 118.00p 123397
19/06/2020 122.00p 127.00p 117.55p 120.50p 112841
18/06/2020 126.50p 133.50p 125.75p 133.50p 4923
17/06/2020 125.50p 133.50p 125.50p 133.50p 22856
16/06/2020 133.00p 133.00p 129.00p 131.00p 19860
15/06/2020 132.00p 132.00p 128.00p 129.75p 1084
12/06/2020 130.00p 133.05p 129.00p 129.00p 11795
11/06/2020 130.00p 130.00p 129.00p 129.25p 17194
10/06/2020 133.00p 133.00p 128.06p 130.00p 270586
09/06/2020 132.50p 132.50p 125.50p 128.50p 117537
08/06/2020 121.00p 133.00p 120.30p 129.50p 166544
05/06/2020 116.00p 120.47p 114.00p 119.00p 264858
04/06/2020 114.00p 117.50p 111.50p 115.00p 4503438
03/06/2020 111.50p 114.50p 111.50p 114.00p 24544
02/06/2020 113.00p 115.00p 111.60p 114.00p 50446
01/06/2020 113.50p 113.50p 110.50p 110.50p 31125
29/05/2020 114.00p 114.00p 112.00p 114.00p 2254
28/05/2020 111.50p 113.50p 111.50p 112.50p 6175
27/05/2020 120.00p 120.00p 111.86p 113.50p 194967
26/05/2020 116.00p 117.90p 111.50p 115.00p 21119
22/05/2020 112.50p 115.00p 111.75p 113.50p 2906585
21/05/2020 117.00p 117.00p 113.82p 116.00p 1325
20/05/2020 115.50p 116.50p 112.50p 116.50p 15107
19/05/2020 116.50p 120.00p 112.50p 117.00p 96983
18/05/2020 117.50p 117.50p 114.00p 116.00p 518300
15/05/2020 115.00p 117.70p 115.00p 116.25p 12399
14/05/2020 119.00p 119.00p 116.70p 117.25p 2589

*Close Price adjusted for both dividends and splits