Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2018 243.00p 248.00p 243.00p 247.50p 3166
10/01/2018 244.00p 246.67p 243.00p 243.00p 20943
09/01/2018 243.00p 246.46p 243.00p 246.00p 12903
08/01/2018 243.00p 248.82p 243.00p 245.00p 16686
05/01/2018 244.00p 245.48p 243.00p 243.00p 36282
04/01/2018 244.00p 250.00p 244.00p 244.00p 5326
03/01/2018 243.00p 248.50p 243.00p 248.50p 8135
02/01/2018 244.00p 253.00p 244.00p 249.00p 11559
29/12/2017 252.00p 252.10p 252.00p 252.00p 1360
28/12/2017 248.25p 252.00p 248.00p 252.00p 6545
27/12/2017 245.75p 250.00p 245.75p 248.13p 19057
22/12/2017 252.75p 252.75p 247.25p 249.75p 2975
21/12/2017 245.25p 253.00p 245.25p 253.00p 65343
20/12/2017 249.00p 252.75p 249.00p 250.87p 3600
19/12/2017 247.00p 252.00p 247.00p 250.00p 4915
18/12/2017 247.25p 251.75p 247.24p 249.38p 3215
15/12/2017 248.00p 253.78p 248.00p 248.00p 25301
14/12/2017 250.00p 252.00p 243.62p 250.00p 117205
13/12/2017 240.00p 247.00p 240.00p 245.00p 48392
12/12/2017 243.00p 243.00p 240.96p 243.00p 5703
11/12/2017 242.50p 242.50p 240.00p 241.25p 21436
08/12/2017 240.00p 242.50p 240.00p 242.50p 6302
07/12/2017 235.25p 241.95p 235.25p 240.00p 23276
06/12/2017 235.25p 241.31p 235.25p 239.88p 5852
05/12/2017 235.00p 239.96p 235.00p 235.00p 13699
04/12/2017 250.00p 250.00p 235.00p 237.00p 37560
01/12/2017 244.00p 244.00p 242.00p 242.00p 20949
30/11/2017 243.25p 245.00p 243.00p 243.00p 3446
29/11/2017 243.00p 247.13p 243.00p 244.00p 9607
28/11/2017 248.00p 248.00p 244.56p 248.00p 24987
27/11/2017 245.75p 247.00p 243.50p 243.50p 212808
24/11/2017 244.75p 246.75p 242.16p 244.75p 115059
23/11/2017 238.50p 244.75p 238.50p 240.25p 56026
22/11/2017 243.75p 244.00p 238.00p 240.00p 38567
21/11/2017 243.00p 243.00p 239.00p 240.00p 8359
20/11/2017 240.50p 245.00p 2.42p 240.50p 12326
17/11/2017 237.75p 240.00p 237.00p 240.00p 186054
16/11/2017 243.00p 245.00p 239.63p 239.63p 31077
15/11/2017 244.00p 245.00p 240.00p 245.00p 57735
14/11/2017 245.00p 245.22p 236.00p 242.50p 407870
13/11/2017 240.00p 249.89p 239.75p 248.00p 68550
10/11/2017 243.50p 245.00p 237.00p 241.00p 92933
09/11/2017 237.00p 243.00p 235.25p 237.00p 35056
08/11/2017 228.50p 243.42p 228.50p 243.00p 151000
07/11/2017 224.00p 230.00p 222.28p 227.00p 169660
06/11/2017 224.75p 224.30p 222.00p 222.00p 2615
03/11/2017 224.75p 225.00p 220.00p 222.50p 29750
02/11/2017 223.00p 224.75p 223.00p 223.00p 12698
01/11/2017 223.00p 224.74p 223.00p 224.13p 71398
31/10/2017 225.00p 225.00p 220.00p 220.25p 4855
30/10/2017 220.00p 225.00p 220.00p 222.50p 16657
27/10/2017 224.25p 224.25p 220.00p 223.00p 22629
26/10/2017 221.25p 224.29p 221.00p 221.00p 21402
25/10/2017 220.00p 225.00p 220.00p 224.00p 98461
24/10/2017 218.00p 219.50p 216.20p 219.50p 18884
23/10/2017 214.50p 219.25p 214.50p 214.50p 7929
20/10/2017 219.25p 219.25p 214.25p 216.75p 2719
19/10/2017 214.25p 216.00p 214.00p 214.00p 8525
18/10/2017 214.25p 218.00p 214.00p 217.75p 92568
17/10/2017 214.25p 218.00p 214.00p 218.00p 8049
16/10/2017 218.00p 218.00p 212.25p 217.00p 14149
13/10/2017 218.00p 218.00p 212.00p 214.00p 12263
12/10/2017 219.00p 220.00p 214.88p 214.88p 8771
11/10/2017 216.00p 218.00p 216.00p 218.00p 8917
10/10/2017 212.00p 213.50p 212.00p 213.50p 893
09/10/2017 212.00p 213.88p 212.00p 213.88p 21618
06/10/2017 214.00p 215.50p 212.00p 212.00p 5782
05/10/2017 219.50p 219.50p 212.75p 212.75p 26437
04/10/2017 219.50p 220.00p 210.00p 219.25p 8079
03/10/2017 215.00p 219.50p 215.00p 219.50p 50804
02/10/2017 209.75p 214.00p 208.25p 214.00p 18023
29/09/2017 206.00p 208.00p 205.00p 208.00p 15054
28/09/2017 206.00p 208.00p 206.00p 206.50p 7474
27/09/2017 206.00p 208.00p 205.75p 205.75p 10005
26/09/2017 206.00p 210.00p 205.50p 205.50p 24008
25/09/2017 206.00p 206.00p 205.25p 205.50p 9508
22/09/2017 202.00p 202.00p 201.00p 201.00p 8026
21/09/2017 198.00p 205.00p 198.00p 202.50p 30513
20/09/2017 198.00p 198.00p 197.00p 197.00p 21639
19/09/2017 198.00p 198.00p 197.13p 197.13p 6264
18/09/2017 200.00p 201.00p 198.00p 199.00p 7968
15/09/2017 205.75p 205.75p 191.75p 200.00p 168619
14/09/2017 205.25p 205.50p 205.00p 205.00p 93791
13/09/2017 209.75p 209.75p 205.00p 206.00p 34844
12/09/2017 209.00p 211.00p 209.00p 209.00p 2817
11/09/2017 210.00p 211.00p 209.00p 211.00p 1806
08/09/2017 213.50p 213.50p 210.00p 212.00p 22525
07/09/2017 214.00p 215.00p 212.00p 213.50p 17232
06/09/2017 213.00p 214.00p 212.25p 214.00p 13566
05/09/2017 214.00p 215.00p 213.00p 215.00p 16448
04/09/2017 214.00p 214.25p 214.00p 214.25p 8405
01/09/2017 215.50p 215.50p 215.50p 215.50p 41
31/08/2017 214.00p 217.75p 214.00p 217.75p 24298
30/08/2017 214.00p 214.25p 214.00p 214.00p 385
29/08/2017 221.00p 221.00p 215.00p 219.25p 3177
25/08/2017 215.00p 218.75p 215.00p 215.50p 4193
24/08/2017 215.25p 216.00p 215.00p 216.00p 11843
23/08/2017 221.75p 221.75p 215.00p 218.25p 3278
22/08/2017 217.00p 219.00p 217.00p 219.00p 1387
21/08/2017 220.00p 221.00p 219.00p 219.00p 23608
18/08/2017 218.00p 219.00p 218.00p 218.00p 16042
17/08/2017 215.50p 221.75p 215.50p 218.00p 14116
16/08/2017 219.75p 219.75p 219.75p 219.75p 133
15/08/2017 216.25p 219.13p 216.25p 219.13p 50
14/08/2017 220.00p 220.00p 220.00p 220.00p 176
11/08/2017 220.50p 221.75p 220.50p 221.00p 12637
10/08/2017 220.00p 221.00p 220.00p 221.00p 5285
09/08/2017 222.00p 222.00p 221.00p 221.75p 2202
08/08/2017 223.00p 223.00p 223.00p 223.00p 5026
07/08/2017 219.00p 221.00p 219.00p 221.00p 81448
04/08/2017 216.00p 220.00p 216.00p 216.00p 1553
03/08/2017 220.00p 220.00p 216.00p 216.00p 8330
02/08/2017 216.00p 216.00p 216.00p 216.00p 791
01/08/2017 222.00p 223.00p 222.00p 223.00p 6801
31/07/2017 221.75p 221.75p 221.75p 221.75p 857
28/07/2017 220.00p 220.00p 215.00p 215.00p 1717
27/07/2017 218.00p 219.00p 218.00p 218.00p 26240
26/07/2017 216.50p 217.00p 216.50p 217.00p 17764
25/07/2017 217.00p 217.00p 216.00p 216.00p 3723
24/07/2017 219.00p 219.00p 215.00p 218.00p 59119
21/07/2017 219.25p 220.50p 218.00p 220.50p 5868
20/07/2017 218.00p 221.75p 218.00p 221.75p 1170
19/07/2017 220.00p 222.00p 219.00p 219.00p 9860
18/07/2017 218.00p 222.00p 218.00p 222.00p 739
17/07/2017 218.00p 218.00p 218.00p 218.00p 368
14/07/2017 220.00p 224.00p 218.00p 218.00p 4995
13/07/2017 220.00p 220.00p 219.75p 219.75p 3230
12/07/2017 218.25p 222.75p 218.00p 219.00p 3438
11/07/2017 218.25p 221.00p 218.25p 221.00p 6597
10/07/2017 218.75p 220.00p 218.75p 220.00p 791
07/07/2017 221.00p 221.00p 219.00p 221.00p 28104
06/07/2017 218.00p 222.00p 218.00p 219.00p 19489
05/07/2017 221.00p 221.00p 219.00p 221.00p 10485
04/07/2017 221.50p 222.00p 220.00p 221.75p 2944
03/07/2017 224.75p 224.75p 221.50p 223.25p 12270
30/06/2017 224.75p 225.00p 223.00p 225.00p 1898
29/06/2017 223.00p 225.00p 220.00p 224.00p 25196
28/06/2017 222.75p 224.00p 222.75p 224.00p 16650
27/06/2017 224.00p 224.00p 223.00p 223.00p 12121
26/06/2017 223.00p 224.00p 220.50p 224.00p 10159
23/06/2017 223.00p 223.00p 221.25p 221.25p 17916
22/06/2017 220.00p 224.00p 219.25p 224.00p 11354
21/06/2017 220.00p 222.25p 220.00p 222.25p 8303
20/06/2017 221.00p 222.75p 216.00p 222.75p 1178
19/06/2017 223.00p 223.00p 219.00p 222.00p 4071
16/06/2017 219.00p 222.00p 216.00p 222.00p 68375
15/06/2017 219.00p 222.56p 215.50p 215.75p 51231
14/06/2017 221.50p 225.00p 221.50p 221.75p 16981
13/06/2017 220.00p 223.23p 220.00p 222.25p 816692
12/06/2017 213.00p 218.25p 213.00p 218.25p 81413
09/06/2017 214.00p 215.88p 209.25p 214.75p 162137
08/06/2017 215.00p 218.00p 215.00p 217.75p 16163
07/06/2017 215.50p 216.85p 214.00p 215.50p 36532
06/06/2017 215.25p 217.00p 215.00p 215.00p 225355
05/06/2017 216.00p 216.75p 215.35p 215.50p 25456
02/06/2017 216.00p 217.50p 215.00p 215.00p 34455
01/06/2017 216.50p 218.33p 215.50p 216.00p 34388
31/05/2017 216.50p 217.00p 215.10p 216.25p 55357
30/05/2017 215.25p 217.40p 215.00p 215.25p 68761
26/05/2017 215.50p 217.86p 215.50p 216.25p 81373
25/05/2017 216.00p 216.65p 215.00p 216.00p 46668
24/05/2017 218.00p 218.00p 216.60p 217.00p 77660
23/05/2017 216.50p 218.97p 216.00p 216.00p 35171
22/05/2017 216.00p 219.00p 216.00p 216.00p 40619
19/05/2017 219.00p 220.00p 215.59p 217.00p 70919
18/05/2017 221.00p 223.00p 221.00p 221.25p 98026
17/05/2017 221.25p 223.56p 221.00p 221.75p 63284
16/05/2017 225.75p 226.00p 224.00p 224.25p 30074
15/05/2017 226.00p 226.00p 222.00p 225.00p 73656
12/05/2017 225.00p 227.00p 223.00p 227.00p 59346
11/05/2017 222.25p 225.00p 222.25p 224.00p 186734
10/05/2017 222.00p 225.00p 222.00p 224.75p 58043
09/05/2017 224.00p 225.00p 222.86p 224.00p 61554
08/05/2017 223.00p 225.00p 221.25p 225.00p 75360
05/05/2017 223.00p 225.00p 222.00p 224.00p 115313
04/05/2017 223.00p 224.67p 223.00p 224.00p 27117
03/05/2017 224.00p 225.00p 222.00p 222.75p 62234
02/05/2017 225.00p 225.43p 219.00p 223.25p 99760
28/04/2017 224.00p 225.50p 222.08p 225.50p 42806
27/04/2017 218.50p 224.20p 218.50p 222.00p 22176
26/04/2017 222.00p 225.50p 220.00p 223.00p 29808
25/04/2017 222.00p 225.50p 219.73p 222.75p 64599
24/04/2017 224.00p 225.00p 219.81p 225.00p 40456
21/04/2017 220.00p 223.00p 217.34p 223.00p 74255
20/04/2017 218.00p 220.61p 216.60p 220.00p 1386652
19/04/2017 212.00p 214.00p 210.00p 214.00p 40763
18/04/2017 211.75p 215.00p 211.75p 215.00p 18810
13/04/2017 210.00p 215.00p 210.00p 215.00p 17000
12/04/2017 213.75p 213.75p 211.82p 213.50p 19507
11/04/2017 213.50p 214.00p 210.25p 214.00p 49696
10/04/2017 214.00p 214.00p 211.24p 214.00p 115244
07/04/2017 210.00p 216.00p 210.00p 213.88p 8178
06/04/2017 210.00p 212.47p 210.00p 212.00p 44545
05/04/2017 216.00p 216.00p 210.00p 210.00p 39164
04/04/2017 212.25p 213.00p 210.00p 210.00p 58840
03/04/2017 211.50p 214.25p 210.00p 212.50p 96018
31/03/2017 213.75p 214.25p 211.00p 214.25p 23001
30/03/2017 213.50p 214.95p 211.00p 214.00p 64104
29/03/2017 212.25p 216.00p 212.25p 212.63p 24397
28/03/2017 212.00p 215.00p 211.50p 213.00p 11324

*Close Price adjusted for both dividends and splits