Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2016 152.50p 152.55p 150.75p 150.75p 57414
23/09/2016 153.00p 154.00p 151.00p 153.50p 100257
22/09/2016 152.50p 153.50p 151.33p 153.00p 620603
21/09/2016 153.00p 153.00p 150.82p 152.50p 32638
20/09/2016 149.75p 153.78p 149.75p 150.00p 106565
19/09/2016 152.00p 153.00p 149.68p 151.75p 82471
16/09/2016 149.00p 151.75p 147.00p 151.75p 183036
15/09/2016 148.75p 151.00p 148.37p 149.25p 145757
14/09/2016 149.00p 150.25p 149.00p 150.00p 68070
13/09/2016 150.00p 151.00p 149.99p 151.00p 103852
12/09/2016 152.00p 152.75p 149.25p 149.25p 37278
09/09/2016 149.00p 154.00p 149.00p 150.50p 77904
08/09/2016 150.00p 153.00p 149.25p 150.00p 777587
07/09/2016 147.50p 152.00p 147.50p 149.50p 78832
06/09/2016 148.00p 150.00p 147.46p 149.25p 550861
05/09/2016 148.50p 149.50p 148.02p 149.50p 59788
02/09/2016 148.00p 151.00p 146.00p 146.00p 148703
01/09/2016 144.50p 150.00p 143.66p 145.00p 50249
31/08/2016 142.00p 145.00p 141.47p 144.00p 99520
30/08/2016 144.00p 144.00p 140.50p 140.50p 104706
26/08/2016 141.75p 145.00p 141.32p 144.00p 52331
25/08/2016 142.00p 142.00p 140.50p 140.50p 1485
24/08/2016 142.50p 144.53p 140.75p 141.00p 19918
23/08/2016 144.00p 144.00p 140.50p 140.50p 12600
22/08/2016 140.50p 142.89p 140.50p 140.50p 33512
19/08/2016 143.75p 144.00p 140.50p 140.50p 27787
18/08/2016 144.31p 144.31p 141.51p 141.75p 9353
17/08/2016 143.00p 143.02p 142.07p 143.00p 16775
16/08/2016 144.00p 144.91p 141.25p 141.25p 32451
15/08/2016 142.25p 144.56p 141.00p 143.00p 96609
12/08/2016 141.00p 146.50p 140.86p 143.50p 452631
11/08/2016 141.00p 141.14p 140.67p 141.00p 90002
10/08/2016 141.00p 142.00p 140.00p 141.50p 70167
09/08/2016 140.00p 141.25p 139.25p 141.00p 104870
08/08/2016 139.00p 141.00p 138.77p 139.50p 673142
05/08/2016 138.00p 140.00p 136.40p 139.50p 197780
04/08/2016 134.00p 136.91p 134.00p 136.13p 40876
03/08/2016 134.00p 135.00p 133.00p 133.50p 29762
02/08/2016 135.00p 135.00p 134.00p 134.50p 35420
01/08/2016 134.00p 137.00p 131.48p 135.00p 81998
29/07/2016 134.50p 134.50p 131.53p 134.50p 23105
28/07/2016 132.25p 133.30p 132.25p 132.25p 35039
27/07/2016 134.00p 135.00p 132.00p 132.00p 595682
26/07/2016 134.00p 135.00p 134.00p 135.00p 9839
25/07/2016 134.00p 134.00p 132.50p 134.00p 34159
22/07/2016 132.25p 133.94p 132.00p 132.00p 14241
21/07/2016 134.75p 135.00p 132.00p 133.50p 1210005
20/07/2016 134.00p 134.00p 132.26p 134.00p 28327
19/07/2016 135.00p 135.25p 132.88p 134.00p 37458
18/07/2016 136.00p 136.00p 134.68p 135.00p 549566
15/07/2016 135.75p 135.75p 134.68p 135.00p 3403
14/07/2016 137.00p 137.00p 135.80p 136.00p 2807
13/07/2016 137.00p 137.00p 135.00p 136.00p 59390
12/07/2016 137.25p 137.25p 135.25p 136.13p 31123
11/07/2016 137.00p 137.00p 135.80p 136.50p 51739
08/07/2016 138.00p 138.00p 136.63p 138.00p 149448
07/07/2016 138.00p 138.00p 135.40p 138.00p 8661
06/07/2016 138.00p 139.38p 136.36p 137.00p 491995
05/07/2016 138.00p 139.00p 136.92p 138.50p 1172002
04/07/2016 138.50p 140.00p 136.76p 140.00p 28799
01/07/2016 135.25p 138.50p 135.25p 138.50p 42836
30/06/2016 135.00p 138.00p 135.00p 138.00p 67493
29/06/2016 131.00p 137.50p 130.00p 137.50p 143069
28/06/2016 128.00p 130.50p 126.50p 129.00p 54575
27/06/2016 133.00p 134.02p 125.00p 125.00p 248914
24/06/2016 130.00p 135.25p 118.76p 134.75p 166108
23/06/2016 140.50p 140.50p 137.07p 140.50p 19668
22/06/2016 140.25p 140.50p 137.00p 140.50p 63721
21/06/2016 140.50p 140.50p 138.45p 140.25p 12280
20/06/2016 140.00p 141.00p 137.06p 138.00p 78936
17/06/2016 139.00p 140.00p 135.60p 140.00p 80822
16/06/2016 140.00p 140.00p 135.00p 135.00p 34223
15/06/2016 135.00p 140.00p 135.00p 139.75p 53116
14/06/2016 137.00p 138.50p 135.25p 135.50p 470924
13/06/2016 132.00p 135.00p 131.83p 135.00p 155521
10/06/2016 132.00p 135.00p 132.00p 135.00p 48804
09/06/2016 131.00p 134.75p 131.00p 132.38p 24691
08/06/2016 132.00p 134.75p 132.00p 133.00p 220466
07/06/2016 133.05p 134.01p 132.50p 133.38p 9688
06/06/2016 135.00p 135.00p 132.50p 135.00p 17421
03/06/2016 132.50p 134.00p 132.50p 134.00p 12108
02/06/2016 132.00p 135.00p 132.00p 134.50p 94320
01/06/2016 133.00p 133.00p 132.50p 133.00p 159762
31/05/2016 135.00p 135.00p 132.00p 134.00p 63387
27/05/2016 133.00p 134.50p 132.00p 132.00p 139249
26/05/2016 133.25p 134.14p 133.25p 134.00p 6766
25/05/2016 133.00p 135.00p 133.00p 133.00p 22029
24/05/2016 135.00p 135.40p 133.00p 133.00p 37762
23/05/2016 133.00p 135.40p 133.00p 133.00p 3644
20/05/2016 136.00p 136.00p 134.92p 136.00p 27337
19/05/2016 137.00p 137.00p 133.25p 135.50p 11229
18/05/2016 136.75p 137.00p 135.15p 137.00p 12117
17/05/2016 135.00p 135.50p 135.00p 135.00p 34475
16/05/2016 133.25p 136.75p 133.25p 136.75p 15915
13/05/2016 136.75p 136.75p 132.75p 132.75p 66012
12/05/2016 137.00p 137.00p 134.50p 137.00p 4512
11/05/2016 137.00p 137.00p 134.03p 135.00p 24597
10/05/2016 135.00p 135.75p 132.00p 132.00p 38397
09/05/2016 133.00p 134.50p 132.35p 133.00p 32316
06/05/2016 136.75p 136.75p 132.00p 132.00p 2063
05/05/2016 137.00p 137.00p 132.50p 135.00p 18784
04/05/2016 133.00p 135.50p 133.00p 133.00p 5328
03/05/2016 138.00p 138.00p 133.00p 135.50p 25272
29/04/2016 134.75p 137.00p 133.65p 135.63p 49957
28/04/2016 138.00p 138.00p 134.00p 134.00p 284834
27/04/2016 135.25p 137.01p 134.00p 136.25p 775042
26/04/2016 135.00p 138.45p 135.00p 135.25p 85231
25/04/2016 139.00p 139.50p 137.87p 137.87p 71005
22/04/2016 139.50p 139.50p 137.50p 138.50p 63285
21/04/2016 137.50p 139.20p 137.50p 138.00p 45433
20/04/2016 137.50p 139.00p 137.50p 138.00p 26330
19/04/2016 140.50p 140.50p 136.25p 139.50p 1208506
18/04/2016 131.00p 136.00p 131.00p 135.75p 284745
15/04/2016 131.00p 135.00p 129.00p 135.00p 131879
14/04/2016 128.00p 130.47p 128.00p 128.50p 3229
13/04/2016 131.00p 131.00p 129.98p 131.00p 21018
12/04/2016 128.00p 130.69p 128.00p 128.25p 313951
11/04/2016 131.00p 131.00p 126.25p 129.75p 29700
08/04/2016 130.00p 130.00p 128.64p 130.00p 11037
07/04/2016 126.00p 129.50p 126.00p 126.00p 29228
06/04/2016 127.75p 128.50p 127.05p 128.00p 62094
05/04/2016 128.00p 129.25p 128.00p 128.75p 34151
04/04/2016 130.00p 130.00p 127.75p 129.00p 113738
01/04/2016 128.00p 130.00p 127.00p 130.00p 75083
31/03/2016 127.00p 127.00p 125.98p 127.00p 24384
30/03/2016 123.00p 126.98p 123.00p 126.00p 35525
29/03/2016 125.00p 125.26p 123.82p 125.00p 42050
24/03/2016 125.00p 125.00p 123.00p 123.00p 9695
23/03/2016 123.17p 124.67p 123.17p 124.00p 58384
22/03/2016 121.00p 124.75p 121.00p 124.75p 225558
21/03/2016 125.00p 125.00p 122.49p 124.50p 4727
18/03/2016 124.25p 124.25p 122.91p 124.25p 12609
17/03/2016 124.00p 124.00p 121.00p 121.00p 11051
16/03/2016 122.00p 124.50p 122.00p 122.00p 35927
15/03/2016 127.00p 127.00p 123.00p 123.75p 12044
14/03/2016 127.00p 127.00p 122.37p 124.00p 43298
11/03/2016 127.00p 127.00p 123.28p 127.00p 66405
10/03/2016 126.00p 127.00p 123.93p 125.25p 587438
09/03/2016 126.00p 126.00p 122.75p 125.50p 55702
08/03/2016 120.75p 125.00p 120.75p 125.00p 53391
07/03/2016 122.75p 125.25p 120.00p 125.25p 85070
04/03/2016 119.50p 123.00p 118.00p 121.75p 423319
03/03/2016 119.50p 119.50p 117.78p 119.50p 25000
02/03/2016 119.50p 119.50p 117.62p 119.25p 74292
01/03/2016 119.50p 119.50p 117.10p 119.50p 55827
29/02/2016 114.50p 118.06p 114.50p 118.00p 46459
26/02/2016 119.50p 119.50p 117.50p 117.50p 50272
25/02/2016 119.50p 119.50p 118.75p 118.75p 8204
24/02/2016 119.00p 119.00p 117.25p 119.00p 37946
23/02/2016 118.75p 119.00p 117.43p 119.00p 15844
22/02/2016 118.00p 119.24p 114.50p 118.00p 66880
19/02/2016 116.00p 118.00p 115.25p 117.12p 64680
18/02/2016 114.75p 116.00p 112.20p 115.75p 72070
17/02/2016 112.00p 114.75p 110.93p 114.25p 58592
16/02/2016 112.00p 112.00p 109.75p 111.75p 103018
15/02/2016 110.00p 110.00p 108.50p 110.00p 72927
12/02/2016 110.00p 110.09p 108.00p 108.00p 38185
11/02/2016 113.00p 113.00p 108.41p 108.50p 87584
10/02/2016 112.75p 113.00p 109.50p 109.50p 240587
09/02/2016 115.00p 115.00p 111.25p 112.75p 689719
08/02/2016 111.75p 114.81p 111.75p 111.75p 24067
05/02/2016 115.00p 115.75p 111.25p 111.25p 4996736
04/02/2016 114.00p 114.00p 110.50p 110.50p 92792
03/02/2016 113.75p 113.75p 110.25p 110.25p 310510
02/02/2016 110.00p 112.90p 110.00p 110.00p 48904
01/02/2016 110.00p 112.95p 110.00p 110.00p 15475
29/01/2016 113.50p 114.00p 110.00p 114.00p 42815
28/01/2016 111.50p 112.25p 110.85p 112.25p 9277
27/01/2016 111.00p 111.75p 109.40p 111.75p 27890
26/01/2016 110.00p 111.00p 106.30p 111.00p 665001
25/01/2016 110.00p 110.00p 107.48p 110.00p 382260
22/01/2016 110.00p 110.00p 107.00p 108.00p 38647
21/01/2016 106.50p 110.00p 102.62p 110.00p 123025
20/01/2016 109.00p 110.84p 101.96p 105.00p 300234
19/01/2016 114.00p 115.50p 112.00p 112.00p 397755
18/01/2016 113.50p 114.46p 112.25p 113.13p 125542
15/01/2016 115.00p 116.00p 114.00p 114.50p 167530
14/01/2016 117.50p 117.50p 113.50p 113.50p 31182
13/01/2016 121.00p 121.00p 116.00p 116.00p 67154
12/01/2016 121.00p 121.00p 117.25p 119.00p 20929
11/01/2016 121.00p 123.00p 117.00p 117.00p 34555
08/01/2016 123.00p 123.00p 121.22p 121.25p 29850
07/01/2016 121.00p 123.00p 120.00p 123.00p 549884
06/01/2016 122.00p 122.90p 120.75p 121.00p 350427
05/01/2016 123.10p 124.50p 122.81p 122.87p 30132
04/01/2016 124.00p 124.50p 123.00p 124.50p 52741
31/12/2015 123.00p 128.00p 120.12p 125.50p 108225
30/12/2015 119.75p 123.00p 117.44p 118.00p 1273325
29/12/2015 120.00p 120.00p 115.56p 119.75p 64635
24/12/2015 118.50p 119.67p 118.50p 119.00p 8770
23/12/2015 120.00p 120.00p 117.00p 120.00p 2081
22/12/2015 119.00p 119.00p 118.00p 119.00p 61957
21/12/2015 120.00p 120.00p 115.88p 120.00p 23348
18/12/2015 120.00p 120.00p 114.50p 120.00p 29891
17/12/2015 120.00p 120.00p 118.00p 119.25p 40592
16/12/2015 120.00p 120.00p 115.50p 120.00p 7523
15/12/2015 116.00p 119.75p 114.78p 119.75p 29953
14/12/2015 117.00p 117.00p 116.50p 116.75p 10360
11/12/2015 114.25p 118.02p 114.25p 114.50p 27126
10/12/2015 120.00p 120.00p 115.00p 115.00p 106915

*Close Price adjusted for both dividends and splits