Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/10/2006 63.00p 63.25p 62.25p 63.25p 21232
05/10/2006 62.00p 62.50p 62.00p 62.50p 100231
04/10/2006 62.00p 62.00p 62.00p 62.00p 11046
03/10/2006 61.00p 61.00p 61.00p 61.00p 0
02/10/2006 61.00p 61.00p 61.00p 61.00p 17965
29/09/2006 60.00p 60.25p 60.00p 60.25p 0
28/09/2006 60.00p 60.00p 60.00p 60.00p 8500
27/09/2006 60.00p 60.00p 60.00p 60.00p 0
26/09/2006 60.00p 60.00p 60.00p 60.00p 0
25/09/2006 60.25p 60.25p 60.00p 60.00p 2876
22/09/2006 60.25p 60.25p 60.25p 60.25p 7000
21/09/2006 60.00p 60.25p 60.00p 60.25p 12000
20/09/2006 60.75p 60.75p 60.00p 60.00p 2000
19/09/2006 58.50p 61.50p 58.50p 60.75p 29034
18/09/2006 57.75p 58.25p 57.75p 58.25p 5042
15/09/2006 57.50p 57.75p 57.50p 57.75p 0
14/09/2006 58.50p 58.50p 57.50p 57.50p 1000
13/09/2006 57.50p 57.50p 57.25p 57.25p 2564
12/09/2006 57.25p 57.50p 57.25p 57.50p 105029
11/09/2006 58.00p 58.00p 57.25p 57.25p 14000
08/09/2006 57.00p 57.00p 56.75p 56.75p 0
07/09/2006 57.50p 57.00p 57.00p 57.00p 10597
06/09/2006 57.00p 57.50p 57.00p 57.50p 12012
05/09/2006 56.50p 56.50p 56.50p 56.50p 15233
04/09/2006 55.50p 55.75p 55.25p 55.75p 43480
01/09/2006 55.25p 55.50p 55.25p 55.50p 6000
31/08/2006 55.25p 55.25p 55.25p 55.25p 0
30/08/2006 56.25p 56.25p 55.25p 55.25p 26500
29/08/2006 55.75p 55.75p 55.00p 55.25p 0
25/08/2006 55.00p 55.75p 55.00p 55.75p 199450
24/08/2006 55.50p 56.00p 55.50p 56.00p 35600
23/08/2006 55.00p 55.00p 54.75p 55.00p 519
22/08/2006 54.75p 55.00p 54.75p 55.00p 10500
21/08/2006 54.75p 54.75p 54.75p 54.75p 0
18/08/2006 54.50p 55.00p 54.00p 54.75p 49297
17/08/2006 53.75p 54.25p 53.75p 54.25p 2000
16/08/2006 53.75p 53.75p 53.75p 53.75p 1560
15/08/2006 53.75p 54.25p 53.75p 53.75p 103064
14/08/2006 54.25p 54.25p 53.75p 53.75p 24346
11/08/2006 53.00p 53.50p 53.00p 53.50p 1000
10/08/2006 53.25p 53.25p 53.00p 53.00p 0
09/08/2006 53.50p 53.50p 53.25p 53.25p 360
08/08/2006 52.75p 53.50p 52.75p 53.50p 125565
07/08/2006 53.50p 53.50p 53.25p 53.25p 0
04/08/2006 53.75p 53.75p 53.00p 53.50p 0
03/08/2006 53.00p 53.75p 53.00p 53.75p 13000
02/08/2006 53.00p 53.25p 53.00p 53.25p 0
01/08/2006 53.00p 53.00p 53.00p 53.00p 30850
31/07/2006 53.75p 54.25p 53.75p 54.25p 0
28/07/2006 54.25p 54.25p 53.75p 53.75p 0
27/07/2006 52.00p 54.25p 52.00p 54.25p 113243
26/07/2006 55.00p 55.00p 52.50p 53.25p 66700
25/07/2006 55.25p 55.50p 55.25p 55.50p 20500
24/07/2006 56.00p 56.00p 55.25p 55.25p 61431
21/07/2006 55.75p 56.00p 55.75p 56.00p 1747
20/07/2006 56.00p 56.00p 55.75p 55.75p 96542
19/07/2006 55.50p 55.75p 55.50p 55.75p 0
18/07/2006 55.50p 55.50p 55.50p 55.50p 0
17/07/2006 56.00p 56.00p 55.50p 55.50p 30000
14/07/2006 56.00p 56.50p 56.00p 56.50p 2750
13/07/2006 58.00p 58.50p 56.00p 56.00p 111778
12/07/2006 58.25p 58.50p 58.00p 58.50p 4000
11/07/2006 60.00p 60.25p 57.50p 58.25p 164680
10/07/2006 60.00p 63.00p 60.00p 61.00p 340808
07/07/2006 57.50p 62.00p 57.50p 62.00p 1163914
06/07/2006 56.00p 56.25p 56.00p 56.25p 722105
05/07/2006 56.75p 56.75p 56.00p 56.00p 23487
04/07/2006 57.00p 57.75p 57.00p 57.00p 55612
03/07/2006 54.00p 57.00p 54.00p 56.75p 189769
30/06/2006 53.00p 53.00p 52.75p 52.75p 300724
29/06/2006 53.50p 53.50p 53.00p 53.00p 369
28/06/2006 53.75p 53.75p 53.50p 53.50p 4277
27/06/2006 54.00p 54.00p 53.50p 53.50p 0
26/06/2006 53.50p 54.00p 53.50p 54.00p 0
23/06/2006 57.00p 57.00p 53.50p 53.50p 76642
22/06/2006 51.00p 56.00p 51.00p 55.50p 272950
21/06/2006 50.00p 50.50p 50.00p 50.25p 843952
20/06/2006 50.00p 50.00p 49.25p 49.25p 965
19/06/2006 49.50p 49.50p 49.00p 49.25p 75000
16/06/2006 49.00p 49.50p 49.00p 49.50p 12000
15/06/2006 48.50p 49.00p 48.50p 49.00p 141372
14/06/2006 48.25p 48.75p 48.25p 48.50p 0
13/06/2006 49.00p 49.00p 48.25p 48.25p 21310
12/06/2006 50.25p 50.25p 50.00p 50.00p 0
09/06/2006 49.75p 50.25p 49.50p 50.25p 0
08/06/2006 49.50p 50.25p 49.50p 49.75p 90
07/06/2006 50.25p 50.50p 49.50p 49.50p 5000
06/06/2006 51.25p 51.25p 50.25p 50.25p 94460
05/06/2006 49.50p 50.75p 49.50p 50.75p 358121
02/06/2006 50.00p 50.00p 49.50p 49.50p 29776
01/06/2006 51.00p 51.00p 50.75p 50.75p 1444
31/05/2006 51.00p 51.00p 51.00p 51.00p 5000
30/05/2006 50.00p 50.50p 50.00p 50.50p 18418
26/05/2006 48.00p 49.00p 48.00p 49.00p 336330
25/05/2006 48.50p 48.75p 48.50p 48.75p 31099
24/05/2006 47.50p 48.50p 47.50p 48.50p 275586
23/05/2006 47.00p 48.25p 47.00p 47.50p 241500
22/05/2006 49.75p 50.75p 48.25p 48.25p 526923
19/05/2006 50.00p 50.75p 50.00p 50.75p 21177
18/05/2006 53.00p 53.00p 48.50p 51.25p 40547
17/05/2006 54.00p 54.25p 54.00p 54.25p 0
16/05/2006 53.50p 54.00p 53.50p 54.00p 0
15/05/2006 54.00p 54.00p 53.50p 53.50p 22098
12/05/2006 55.50p 55.50p 54.75p 54.75p 2667
11/05/2006 55.50p 55.50p 55.50p 55.50p 872
10/05/2006 55.75p 55.50p 55.25p 55.50p 0
09/05/2006 55.25p 57.00p 55.25p 55.75p 3000
08/05/2006 55.50p 57.00p 55.25p 55.25p 6192
05/05/2006 55.50p 55.50p 54.75p 55.00p 27250
04/05/2006 56.00p 56.25p 56.00p 56.25p 39325
03/05/2006 57.00p 57.00p 56.50p 56.50p 0
02/05/2006 56.75p 57.25p 56.75p 57.00p 13000
28/04/2006 57.25p 57.50p 56.75p 56.75p 0
27/04/2006 57.50p 57.25p 57.00p 57.25p 3500
26/04/2006 57.00p 58.00p 57.00p 57.50p 156024
25/04/2006 56.00p 56.00p 56.00p 56.00p 27000
24/04/2006 52.00p 56.00p 52.00p 56.00p 39244
21/04/2006 52.25p 54.25p 51.50p 54.25p 1976709
20/04/2006 52.75p 52.75p 52.50p 52.75p 33296
19/04/2006 53.00p 53.25p 53.00p 53.25p 419890
18/04/2006 54.00p 54.25p 54.00p 54.25p 0
13/04/2006 54.75p 54.75p 54.00p 54.00p 42360
12/04/2006 55.25p 55.25p 54.00p 54.00p 22252
11/04/2006 55.50p 55.50p 55.50p 55.50p 11560
10/04/2006 57.00p 57.00p 56.75p 56.75p 30495
07/04/2006 57.50p 57.50p 57.00p 57.00p 33000
06/04/2006 57.75p 58.00p 57.75p 58.00p 220000
05/04/2006 57.75p 57.75p 57.75p 57.75p 5300
04/04/2006 57.75p 57.75p 57.75p 57.75p 11178
03/04/2006 57.75p 57.75p 57.50p 57.75p 48470
31/03/2006 58.50p 58.50p 58.00p 58.00p 19000
30/03/2006 58.50p 58.50p 58.50p 58.50p 26402
29/03/2006 58.50p 58.50p 58.00p 58.50p 15336
28/03/2006 58.00p 58.50p 58.00p 58.50p 19000
27/03/2006 58.00p 58.50p 58.00p 58.50p 48022
24/03/2006 58.50p 58.50p 58.50p 58.50p 7237
23/03/2006 58.50p 58.50p 58.50p 58.50p 3000
22/03/2006 59.00p 59.00p 58.50p 58.50p 11500
21/03/2006 58.50p 58.50p 58.50p 58.50p 65000
20/03/2006 58.50p 58.50p 58.50p 58.50p 3428
17/03/2006 58.50p 58.50p 58.50p 58.50p 3000
16/03/2006 58.50p 58.50p 58.50p 58.50p 0
15/03/2006 58.50p 58.50p 58.50p 58.50p 107046
14/03/2006 58.50p 58.50p 58.50p 58.50p 4975
13/03/2006 58.50p 58.50p 58.50p 58.50p 64000
10/03/2006 59.00p 59.75p 58.50p 58.50p 50244
09/03/2006 58.25p 59.75p 58.00p 59.00p 52278
08/03/2006 59.00p 60.00p 59.00p 59.00p 575848
07/03/2006 59.50p 59.50p 58.75p 58.75p 4000
06/03/2006 60.00p 60.00p 59.50p 59.50p 29181
03/03/2006 60.00p 60.00p 59.00p 59.00p 102023
02/03/2006 59.00p 60.00p 59.00p 59.50p 88485
01/03/2006 58.00p 58.50p 58.00p 58.50p 58000
28/02/2006 58.00p 58.00p 58.00p 58.00p 39371
27/02/2006 59.00p 59.00p 58.00p 58.00p 47500
24/02/2006 58.50p 58.50p 58.25p 58.25p 18545
23/02/2006 57.75p 58.00p 57.50p 58.00p 121772
22/02/2006 56.75p 56.75p 56.50p 56.50p 21103
21/02/2006 57.00p 57.00p 56.00p 56.75p 106801
20/02/2006 55.00p 57.25p 55.00p 56.25p 144176
17/02/2006 53.25p 54.25p 53.25p 54.25p 37457
16/02/2006 54.50p 54.50p 53.25p 53.25p 45371
15/02/2006 52.00p 54.25p 52.00p 53.75p 32001
14/02/2006 51.25p 51.25p 51.25p 51.25p 1649
13/02/2006 51.25p 51.25p 51.25p 51.25p 1509
10/02/2006 52.00p 52.00p 51.25p 51.25p 3817
09/02/2006 51.75p 51.75p 51.25p 51.25p 18894
08/02/2006 51.00p 51.50p 50.75p 51.25p 103509
07/02/2006 51.25p 51.50p 51.25p 51.25p 8482
06/02/2006 51.25p 51.50p 51.25p 51.50p 263068
03/02/2006 51.00p 51.25p 51.00p 51.25p 13836
02/02/2006 51.00p 51.50p 50.50p 51.50p 33833
01/02/2006 50.50p 50.50p 50.50p 50.50p 35000
31/01/2006 51.00p 51.00p 47.00p 50.50p 349999
30/01/2006 50.00p 50.00p 50.00p 50.00p 15935
27/01/2006 50.00p 50.00p 50.00p 50.00p 25745
26/01/2006 50.25p 50.50p 49.00p 50.00p 0
25/01/2006 50.25p 50.25p 50.00p 50.25p 176254
24/01/2006 50.00p 50.00p 49.25p 50.00p 0
23/01/2006 51.25p 51.25p 49.25p 50.00p 36457
20/01/2006 50.50p 51.50p 50.25p 50.25p 83519
19/01/2006 50.00p 51.00p 50.00p 51.00p 304008
18/01/2006 50.00p 51.00p 50.00p 50.50p 39352
17/01/2006 51.00p 51.50p 50.75p 51.00p 57695
16/01/2006 50.00p 51.00p 49.50p 50.75p 332592
13/01/2006 50.00p 50.25p 49.50p 49.50p 43252
12/01/2006 50.50p 50.50p 50.25p 50.25p 575446
11/01/2006 49.25p 50.50p 49.00p 50.50p 5402592
10/01/2006 48.00p 49.50p 48.00p 49.50p 38085
09/01/2006 48.50p 49.00p 48.00p 49.00p 34423
06/01/2006 48.75p 49.50p 48.25p 48.50p 113261
05/01/2006 48.00p 51.50p 48.00p 49.00p 356939
04/01/2006 49.00p 49.00p 48.00p 48.00p 26617
03/01/2006 48.50p 51.00p 48.50p 49.00p 447506
30/12/2005 48.50p 48.50p 47.25p 47.75p 51392
29/12/2005 48.50p 48.50p 48.25p 48.25p 26397
28/12/2005 47.75p 51.00p 47.75p 48.50p 9966
23/12/2005 48.50p 49.50p 48.50p 48.75p 13500
22/12/2005 49.75p 51.50p 48.50p 48.50p 539510
21/12/2005 44.00p 49.50p 43.50p 49.50p 3847380

*Close Price adjusted for both dividends and splits