Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/09/2021 139.50p 142.50p 135.00p 139.50p 1129164
08/09/2021 141.00p 144.00p 139.00p 139.00p 1771791
07/09/2021 139.00p 143.40p 139.00p 140.00p 32030
06/09/2021 140.00p 143.95p 139.00p 140.00p 906609
03/09/2021 144.00p 147.50p 140.00p 140.00p 25074
02/09/2021 144.00p 147.47p 144.00p 145.00p 35718
01/09/2021 148.00p 148.00p 145.00p 146.00p 21326
31/08/2021 148.00p 148.00p 147.00p 148.00p 11197
27/08/2021 148.00p 150.81p 147.00p 148.00p 1172704
26/08/2021 147.00p 151.50p 147.00p 147.00p 26052
25/08/2021 150.00p 151.50p 147.00p 151.50p 12083
24/08/2021 149.00p 150.50p 147.50p 150.50p 6466
23/08/2021 154.50p 154.50p 147.50p 150.00p 503256
20/08/2021 150.00p 155.00p 150.00p 155.00p 4401
19/08/2021 148.50p 149.50p 147.00p 147.00p 9568
18/08/2021 150.00p 154.50p 149.06p 150.00p 45012
17/08/2021 150.00p 154.50p 148.50p 148.50p 35952
16/08/2021 152.50p 152.98p 148.50p 148.50p 4887481
13/08/2021 152.00p 154.00p 150.00p 150.00p 22939
12/08/2021 145.00p 153.00p 145.00p 153.00p 1994193
11/08/2021 145.00p 145.00p 143.00p 145.00p 910621
10/08/2021 140.50p 144.00p 140.50p 143.50p 49552
09/08/2021 140.00p 144.54p 140.00p 141.00p 10898
06/08/2021 145.00p 145.00p 141.00p 141.00p 132005
05/08/2021 140.00p 146.00p 139.50p 146.00p 44390
04/08/2021 142.00p 144.95p 141.48p 141.50p 5270
03/08/2021 142.00p 144.92p 141.31p 144.50p 14141
02/08/2021 143.00p 145.00p 141.50p 144.00p 233017
30/07/2021 145.00p 145.03p 139.50p 142.50p 71313
29/07/2021 140.50p 144.96p 140.50p 142.50p 290460
28/07/2021 142.00p 145.00p 139.00p 140.00p 577948
27/07/2021 142.00p 142.00p 138.00p 141.00p 73894
26/07/2021 139.00p 140.00p 135.00p 140.00p 1929098
23/07/2021 139.00p 139.00p 136.76p 139.00p 13036
22/07/2021 131.00p 138.00p 131.00p 138.00p 25856
21/07/2021 129.50p 133.04p 126.59p 131.00p 46793
20/07/2021 126.00p 126.00p 125.00p 126.00p 20215
19/07/2021 127.50p 131.50p 127.50p 128.50p 12082
16/07/2021 130.00p 130.99p 129.50p 129.50p 14902
15/07/2021 130.00p 132.00p 130.00p 132.00p 18361
14/07/2021 130.00p 132.00p 130.00p 131.00p 14502
13/07/2021 133.00p 135.50p 130.50p 135.50p 227410
12/07/2021 133.00p 134.55p 130.00p 130.00p 23280
09/07/2021 135.00p 136.00p 133.15p 136.00p 53441
08/07/2021 137.50p 137.50p 134.50p 135.00p 32937
07/07/2021 137.50p 138.00p 133.54p 138.00p 76987
06/07/2021 132.50p 138.00p 133.69p 135.25p 11762
05/07/2021 132.50p 135.50p 130.00p 135.00p 74642
02/07/2021 137.50p 138.00p 133.50p 138.00p 14956
01/07/2021 138.00p 140.00p 125.50p 137.00p 172923
30/06/2021 139.50p 143.25p 139.50p 141.50p 9251
29/06/2021 147.00p 148.00p 139.50p 140.50p 16506
28/06/2021 144.00p 147.00p 139.47p 144.00p 36587
25/06/2021 142.00p 145.00p 138.00p 138.00p 14445
24/06/2021 144.50p 145.00p 139.19p 145.00p 5899
23/06/2021 145.00p 145.12p 142.75p 144.50p 622886
22/06/2021 142.00p 145.00p 138.50p 145.00p 76656
21/06/2021 142.00p 147.50p 142.00p 144.50p 14373
18/06/2021 146.00p 146.50p 140.50p 140.50p 1172734
17/06/2021 147.00p 150.49p 146.00p 147.00p 6933
16/06/2021 146.50p 148.00p 146.00p 147.00p 18173
15/06/2021 146.00p 150.00p 146.00p 146.00p 38102
14/06/2021 147.00p 148.35p 146.00p 146.00p 146706
11/06/2021 147.00p 149.19p 147.00p 147.00p 3778
10/06/2021 147.50p 152.00p 147.00p 147.00p 34061
09/06/2021 150.00p 150.00p 148.00p 148.50p 158629
08/06/2021 150.00p 151.00p 148.50p 151.00p 768767
07/06/2021 151.00p 152.67p 150.50p 151.50p 69797
04/06/2021 150.50p 153.50p 150.50p 153.00p 2839
03/06/2021 150.50p 156.00p 150.50p 152.50p 471115
02/06/2021 155.00p 157.00p 153.40p 154.50p 200681
01/06/2021 157.00p 157.00p 155.00p 155.00p 5063
28/05/2021 153.00p 157.00p 150.50p 157.00p 7297
27/05/2021 152.50p 157.00p 150.50p 157.00p 54947
26/05/2021 155.00p 157.00p 153.38p 155.00p 5011
25/05/2021 156.00p 156.00p 153.00p 156.00p 36030
24/05/2021 155.00p 158.00p 153.00p 155.00p 10413
21/05/2021 153.00p 155.00p 152.55p 153.00p 49557
20/05/2021 153.00p 153.89p 152.00p 153.00p 5127
19/05/2021 155.00p 157.00p 152.50p 153.75p 53997
18/05/2021 153.00p 153.50p 153.00p 153.00p 22658
17/05/2021 152.50p 154.73p 150.50p 153.00p 36936
14/05/2021 155.00p 155.00p 152.50p 154.00p 17619
13/05/2021 153.50p 155.00p 152.00p 153.00p 13080
12/05/2021 153.50p 155.00p 150.50p 152.50p 16829
11/05/2021 152.00p 152.64p 152.00p 152.50p 2271
10/05/2021 153.00p 155.00p 150.50p 152.00p 18384
07/05/2021 154.00p 155.00p 150.50p 154.00p 77123
06/05/2021 156.00p 156.00p 151.50p 154.00p 11992
05/05/2021 157.00p 157.00p 152.00p 154.50p 46263
04/05/2021 160.00p 161.50p 155.00p 156.00p 26307
30/04/2021 163.00p 163.00p 160.00p 160.00p 8722
29/04/2021 161.00p 162.55p 160.00p 161.50p 240381
28/04/2021 163.50p 165.00p 161.00p 161.00p 1488373
27/04/2021 165.00p 167.50p 164.00p 164.00p 103156
26/04/2021 164.00p 167.00p 162.50p 165.00p 30122
23/04/2021 167.50p 170.00p 164.86p 165.00p 14630
22/04/2021 165.00p 169.00p 163.50p 165.00p 745039
21/04/2021 165.00p 165.00p 161.00p 161.00p 9522
20/04/2021 163.00p 164.50p 160.43p 162.50p 9239
19/04/2021 164.50p 164.54p 159.00p 159.50p 15523
16/04/2021 160.50p 164.50p 160.50p 160.50p 4735
15/04/2021 158.50p 164.50p 158.50p 160.00p 31313
14/04/2021 159.00p 163.50p 159.00p 162.00p 13762
13/04/2021 161.00p 165.00p 159.00p 164.00p 31068
12/04/2021 161.00p 164.50p 158.50p 160.00p 15945
09/04/2021 156.00p 164.50p 150.50p 164.50p 39344
08/04/2021 153.50p 156.50p 152.00p 152.50p 16078
07/04/2021 155.00p 158.00p 150.00p 152.00p 33041
06/04/2021 150.00p 155.00p 145.50p 150.00p 916386
01/04/2021 149.50p 150.00p 145.00p 150.00p 50552
31/03/2021 139.00p 150.00p 138.93p 150.00p 53593
30/03/2021 139.00p 139.00p 136.00p 139.00p 16392
29/03/2021 138.00p 139.00p 136.00p 139.00p 26346
26/03/2021 133.00p 136.25p 131.75p 136.25p 22571
25/03/2021 133.00p 136.00p 132.25p 132.25p 15049
24/03/2021 131.50p 134.00p 130.50p 134.00p 14773
23/03/2021 130.50p 134.00p 130.50p 132.00p 4802
22/03/2021 130.50p 134.00p 130.50p 133.50p 7303
19/03/2021 130.00p 136.41p 130.00p 133.00p 211615
18/03/2021 131.00p 138.00p 131.00p 134.00p 5372
17/03/2021 136.00p 136.00p 132.67p 136.00p 6166
16/03/2021 135.50p 136.00p 130.00p 133.00p 38266
15/03/2021 136.50p 136.50p 128.50p 130.00p 26119
12/03/2021 128.00p 137.50p 128.00p 133.00p 52980
11/03/2021 128.00p 133.00p 128.00p 133.00p 1157340
10/03/2021 128.00p 134.00p 128.00p 128.00p 15332
09/03/2021 136.00p 137.50p 128.50p 128.50p 20855
08/03/2021 130.50p 134.00p 129.00p 131.75p 15708
05/03/2021 130.50p 137.00p 130.00p 134.25p 10255
04/03/2021 138.50p 138.50p 130.00p 130.00p 18546
03/03/2021 138.50p 139.00p 130.00p 134.25p 14121
02/03/2021 130.50p 138.50p 130.00p 134.50p 12032
01/03/2021 138.00p 138.50p 133.50p 133.50p 38880
26/02/2021 132.50p 137.50p 130.00p 130.00p 24234
25/02/2021 136.00p 139.50p 132.00p 132.00p 22576
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

*Close Price adjusted for both dividends and splits