Trufin (TRU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trufin

Date Open High Low Close* Volume
24/04/2024 68.00p 68.00p 68.00p 68.00p 3153
23/04/2024 68.00p 68.00p 67.00p 68.00p 250561
22/04/2024 69.00p 69.24p 66.00p 66.50p 112290
19/04/2024 69.00p 69.80p 68.10p 69.00p 239499
18/04/2024 69.00p 69.80p 68.50p 69.00p 50884
17/04/2024 71.00p 71.00p 68.00p 69.00p 163099
16/04/2024 71.00p 71.00p 69.00p 71.00p 1000
15/04/2024 71.00p 71.20p 67.50p 71.00p 95401
12/04/2024 71.00p 71.00p 69.50p 71.00p 46544
11/04/2024 71.00p 72.00p 68.50p 71.00p 60774
10/04/2024 71.00p 71.00p 70.00p 71.00p 77573
09/04/2024 71.00p 71.00p 70.00p 71.00p 75046
08/04/2024 71.00p 71.00p 70.28p 71.00p 4000
05/04/2024 71.00p 71.30p 70.00p 71.00p 125108
04/04/2024 71.00p 72.00p 70.25p 71.00p 11792
03/04/2024 71.00p 71.40p 70.00p 71.00p 359900
02/04/2024 69.00p 73.00p 69.00p 71.00p 272630
28/03/2024 69.00p 70.00p 68.00p 69.00p 41895
27/03/2024 69.00p 69.00p 68.00p 68.50p 27664
26/03/2024 71.50p 72.00p 66.59p 69.00p 281431
25/03/2024 68.00p 70.00p 67.00p 69.00p 251925
22/03/2024 66.50p 71.00p 64.00p 65.50p 85820
21/03/2024 67.00p 69.00p 65.13p 69.00p 67883
20/03/2024 63.50p 64.50p 63.50p 69.00p 16442
19/03/2024 63.50p 65.00p 63.50p 64.50p 100485
18/03/2024 62.00p 65.00p 62.00p 65.00p 246079
15/03/2024 60.50p 61.00p 60.00p 60.50p 21878
14/03/2024 59.00p 62.00p 58.00p 60.50p 156548
13/03/2024 57.00p 59.00p 56.50p 59.00p 191266
12/03/2024 55.00p 58.00p 54.65p 57.00p 381512
11/03/2024 55.00p 55.50p 54.90p 55.00p 224143
08/03/2024 55.00p 55.00p 54.15p 55.00p 15368
07/03/2024 55.00p 55.27p 54.10p 55.00p 213621
06/03/2024 55.50p 55.70p 55.00p 55.00p 129573
05/03/2024 54.50p 56.00p 54.50p 55.50p 108117
04/03/2024 51.50p 56.00p 51.50p 55.00p 617193
01/03/2024 51.50p 51.55p 51.00p 51.50p 16150
29/02/2024 51.50p 52.00p 50.00p 51.50p 517
28/02/2024 51.50p 53.00p 51.00p 53.00p 38974
27/02/2024 51.00p 51.50p 51.00p 51.50p 61680
26/02/2024 51.00p 52.00p 50.00p 51.00p 13253
23/02/2024 51.00p 51.44p 50.30p 51.00p 20668
22/02/2024 50.00p 52.00p 50.00p 52.00p 678665
21/02/2024 50.00p 50.00p 48.00p 48.00p 72699
20/02/2024 50.00p 50.00p 48.00p 50.00p 2499
19/02/2024 50.00p 50.60p 50.00p 50.00p 0
16/02/2024 50.00p 50.00p 48.00p 50.00p 80000
15/02/2024 50.00p 52.00p 50.00p 50.00p 1
14/02/2024 50.00p 50.00p 48.00p 50.00p 21310
13/02/2024 50.00p 52.00p 48.00p 52.00p 8894
12/02/2024 50.00p 50.00p 48.00p 50.00p 10247
09/02/2024 50.00p 52.00p 48.00p 50.50p 103254
08/02/2024 49.50p 51.00p 48.00p 50.00p 62040
07/02/2024 48.00p 48.75p 47.00p 48.00p 66783
06/02/2024 48.50p 49.00p 48.00p 48.00p 207594
05/02/2024 48.50p 48.50p 48.00p 48.50p 2713
02/02/2024 48.50p 48.50p 48.00p 48.50p 8917
01/02/2024 48.50p 49.00p 48.50p 48.50p 193
31/01/2024 49.00p 50.00p 48.00p 50.00p 31304
30/01/2024 49.00p 50.00p 48.04p 50.00p 1605
29/01/2024 49.00p 49.00p 49.00p 49.00p 4820
26/01/2024 47.50p 49.48p 47.43p 49.00p 703098
25/01/2024 47.50p 48.00p 47.26p 47.50p 15980
24/01/2024 47.00p 49.00p 46.50p 47.50p 28781
23/01/2024 45.00p 48.00p 44.00p 47.00p 395792
22/01/2024 46.00p 46.00p 43.20p 45.00p 242459
19/01/2024 45.50p 45.50p 44.00p 45.00p 125383
18/01/2024 46.00p 46.00p 45.00p 45.50p 48420
17/01/2024 46.00p 46.00p 43.00p 46.00p 31089
16/01/2024 46.00p 46.00p 45.00p 46.00p 83
15/01/2024 46.50p 47.00p 45.20p 46.00p 28631
12/01/2024 48.50p 48.50p 46.00p 46.50p 15307
11/01/2024 48.50p 49.80p 47.00p 48.50p 8237
10/01/2024 48.50p 49.80p 46.00p 48.50p 22833
09/01/2024 48.50p 48.50p 47.00p 48.50p 12470
08/01/2024 48.50p 48.50p 47.00p 48.50p 1395
05/01/2024 48.50p 50.00p 46.00p 48.50p 138048
04/01/2024 49.00p 50.00p 46.60p 46.60p 44398
03/01/2024 50.00p 50.00p 48.26p 50.00p 8891
02/01/2024 50.00p 50.00p 49.00p 50.00p 629
29/12/2023 48.50p 50.00p 48.00p 50.00p 68189
28/12/2023 48.50p 53.00p 48.50p 49.00p 9
27/12/2023 48.50p 49.00p 48.50p 49.00p 2031
22/12/2023 48.50p 48.56p 48.00p 48.50p 142086
21/12/2023 48.50p 53.00p 48.00p 53.00p 10175
20/12/2023 48.50p 48.60p 48.00p 48.50p 10005
19/12/2023 48.50p 48.50p 47.00p 48.50p 30109
18/12/2023 48.50p 49.00p 48.00p 49.00p 49228
15/12/2023 48.50p 49.00p 45.00p 48.50p 2433512
14/12/2023 48.50p 48.50p 44.00p 48.50p 8918
13/12/2023 48.50p 48.50p 48.12p 48.50p 2000
12/12/2023 48.50p 48.50p 48.00p 48.50p 4186
11/12/2023 48.50p 48.50p 48.00p 48.50p 4877
08/12/2023 49.00p 49.00p 47.00p 48.50p 20472
07/12/2023 49.00p 49.00p 48.00p 49.00p 1000
06/12/2023 49.00p 49.00p 48.00p 49.00p 10290
05/12/2023 49.00p 49.00p 48.30p 49.00p 597
04/12/2023 49.00p 49.00p 48.00p 49.00p 20720
01/12/2023 49.00p 50.00p 48.00p 49.00p 6981
30/11/2023 49.00p 50.00p 48.00p 49.00p 83795
29/11/2023 51.00p 52.00p 47.00p 49.00p 199729
28/11/2023 51.00p 51.00p 49.10p 51.00p 42066
27/11/2023 55.50p 58.00p 50.00p 50.00p 49787
24/11/2023 55.50p 58.00p 53.00p 55.50p 57384
23/11/2023 55.50p 55.60p 53.00p 55.50p 76640
22/11/2023 54.00p 55.00p 51.00p 51.00p 10524
21/11/2023 56.50p 57.00p 54.00p 55.50p 19626
20/11/2023 56.50p 56.70p 56.00p 56.50p 50000
17/11/2023 56.50p 58.00p 56.50p 56.50p 3
16/11/2023 56.50p 56.50p 55.00p 56.50p 7000
15/11/2023 56.50p 56.50p 54.00p 56.50p 32341
14/11/2023 56.50p 56.50p 55.00p 56.50p 7634
13/11/2023 56.50p 56.50p 55.00p 56.50p 28055
10/11/2023 56.50p 58.00p 53.50p 56.50p 20949
09/11/2023 56.50p 58.00p 55.00p 56.50p 21642
08/11/2023 56.50p 56.50p 55.00p 56.50p 20752
07/11/2023 56.50p 56.50p 55.00p 56.50p 5303
06/11/2023 56.50p 56.50p 55.00p 56.50p 19757
03/11/2023 56.50p 58.00p 55.00p 56.50p 13540
02/11/2023 56.50p 56.50p 56.50p 56.50p 0
01/11/2023 56.50p 56.50p 55.00p 56.50p 10000
31/10/2023 56.50p 56.50p 55.00p 56.50p 11660
30/10/2023 56.50p 56.50p 55.00p 56.50p 1455
27/10/2023 56.50p 56.50p 56.50p 56.50p 0
26/10/2023 56.50p 56.50p 55.00p 56.50p 3410
25/10/2023 56.50p 56.50p 55.00p 56.50p 9679
24/10/2023 56.50p 56.50p 54.00p 56.50p 9915
23/10/2023 56.50p 56.75p 55.00p 56.50p 49099
20/10/2023 57.50p 58.00p 55.00p 56.50p 10346
19/10/2023 57.50p 57.50p 55.00p 57.50p 67272
18/10/2023 57.50p 57.50p 55.00p 57.50p 2576
17/10/2023 57.50p 57.50p 56.00p 57.50p 871
16/10/2023 60.50p 62.00p 45.00p 57.50p 2933207
13/10/2023 60.50p 60.50p 59.00p 60.50p 5971
12/10/2023 61.00p 61.00p 59.00p 60.50p 38471
11/10/2023 61.00p 61.00p 60.00p 61.00p 10859
10/10/2023 61.00p 61.00p 60.00p 61.00p 4282
09/10/2023 61.50p 61.60p 60.10p 61.00p 43281
06/10/2023 61.50p 62.00p 61.00p 61.50p 40012
05/10/2023 63.00p 63.00p 60.00p 61.50p 23429
04/10/2023 63.50p 65.00p 61.00p 63.00p 16519
03/10/2023 63.50p 63.50p 62.00p 63.50p 605500
02/10/2023 63.50p 63.50p 62.00p 63.50p 4767
29/09/2023 63.50p 63.50p 62.00p 63.50p 1000
28/09/2023 62.50p 62.50p 62.00p 62.50p 308
27/09/2023 62.50p 63.00p 57.16p 62.50p 12345
26/09/2023 63.50p 63.50p 61.00p 62.50p 8768
25/09/2023 63.50p 65.00p 63.50p 63.50p 10
22/09/2023 63.50p 63.50p 62.00p 63.50p 4341
21/09/2023 63.50p 63.50p 62.00p 63.50p 3761
20/09/2023 65.50p 65.50p 62.00p 62.00p 73166
19/09/2023 65.50p 65.50p 62.05p 65.50p 2511
18/09/2023 65.50p 65.50p 64.00p 65.50p 26000
15/09/2023 65.50p 65.50p 64.15p 65.50p 9896
14/09/2023 65.50p 67.00p 64.15p 65.50p 12098
13/09/2023 66.00p 66.80p 65.00p 65.50p 25253
12/09/2023 66.00p 66.00p 63.00p 66.00p 11452
11/09/2023 67.50p 67.50p 64.00p 66.00p 11414
08/09/2023 67.50p 68.00p 65.00p 67.50p 2022
07/09/2023 67.50p 67.50p 65.00p 67.50p 5065
06/09/2023 67.50p 67.50p 65.00p 67.50p 2363
05/09/2023 67.50p 67.50p 65.00p 67.50p 5323
04/09/2023 67.50p 70.00p 67.50p 67.50p 35
01/09/2023 67.50p 68.00p 67.50p 67.50p 46744
31/08/2023 67.50p 67.50p 65.10p 67.50p 787
30/08/2023 67.50p 68.00p 65.00p 67.50p 10030
29/08/2023 67.50p 70.00p 65.50p 67.50p 61164
25/08/2023 67.50p 67.50p 65.50p 67.50p 5901
24/08/2023 67.50p 70.00p 65.25p 67.50p 3775
23/08/2023 67.50p 68.40p 67.50p 67.50p 10
22/08/2023 67.50p 67.50p 66.00p 67.50p 0
21/08/2023 67.50p 67.50p 66.00p 67.50p 29906
18/08/2023 67.50p 70.00p 65.00p 67.50p 16781
17/08/2023 67.50p 67.50p 65.00p 67.50p 10475
16/08/2023 67.50p 69.50p 67.50p 67.50p 132
15/08/2023 67.50p 67.50p 65.00p 67.50p 155
14/08/2023 67.50p 67.50p 67.14p 67.50p 131
11/08/2023 67.50p 67.50p 67.14p 67.50p 1645
10/08/2023 68.00p 68.00p 65.00p 67.50p 41520
09/08/2023 68.00p 68.00p 66.10p 68.00p 1201
08/08/2023 68.00p 70.00p 67.49p 68.00p 4888
07/08/2023 68.50p 70.00p 66.20p 70.00p 6970
04/08/2023 68.50p 69.70p 67.94p 68.50p 5224
03/08/2023 68.50p 68.50p 67.15p 68.50p 21100
02/08/2023 68.50p 70.00p 65.50p 68.50p 14480
01/08/2023 68.50p 68.50p 67.00p 68.50p 23860
31/07/2023 67.50p 70.00p 67.00p 68.50p 43692
28/07/2023 67.50p 67.50p 65.00p 67.50p 22388
27/07/2023 66.00p 67.50p 61.55p 67.50p 70118
26/07/2023 66.00p 68.00p 64.00p 66.00p 3041
25/07/2023 66.00p 66.90p 64.34p 66.00p 810
24/07/2023 66.00p 66.90p 66.00p 66.00p 15
21/07/2023 66.00p 66.90p 64.34p 66.00p 4702
20/07/2023 66.00p 66.00p 62.50p 66.00p 7757
19/07/2023 66.00p 67.60p 63.00p 66.00p 35339
18/07/2023 66.00p 67.60p 64.00p 66.00p 17972
17/07/2023 66.00p 68.00p 64.00p 66.00p 13892
14/07/2023 66.00p 68.00p 64.00p 66.00p 25314
13/07/2023 66.00p 66.00p 64.00p 66.00p 31205
12/07/2023 66.00p 66.44p 64.75p 66.00p 740889

*Close Price adjusted for both dividends and splits