Trifast (TRI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/07/2002 66.00p 66.50p 66.00p 66.00p 127000
01/07/2002 66.50p 66.50p 66.00p 66.00p 15531
28/06/2002 67.50p 67.50p 66.50p 66.50p 28040
27/06/2002 67.50p 67.50p 66.50p 66.50p 18800
26/06/2002 66.50p 66.50p 66.50p 66.50p 533
25/06/2002 67.50p 67.50p 67.50p 67.50p 14417
24/06/2002 63.50p 67.50p 63.50p 67.50p 73228
21/06/2002 64.50p 66.00p 64.50p 64.50p 33500
20/06/2002 65.00p 65.00p 65.00p 65.00p 25700
19/06/2002 71.50p 71.50p 71.50p 71.50p 3495
18/06/2002 72.50p 72.50p 72.50p 72.50p 0
17/06/2002 72.50p 72.50p 72.50p 72.50p 32758
14/06/2002 72.50p 72.50p 72.50p 72.50p 21200
13/06/2002 72.50p 72.50p 72.50p 72.50p 10854
12/06/2002 74.00p 74.00p 74.00p 74.00p 0
11/06/2002 74.00p 74.00p 74.00p 74.00p 11300
10/06/2002 74.00p 74.00p 74.00p 74.00p 0
07/06/2002 74.00p 74.00p 74.00p 74.00p 99152
06/06/2002 74.00p 74.00p 74.00p 74.00p 0
05/06/2002 74.00p 74.00p 74.00p 74.00p 0
04/06/2002 74.00p 74.00p 74.00p 74.00p 0
03/06/2002 74.00p 74.00p 74.00p 74.00p 0
31/05/2002 74.00p 74.00p 74.00p 74.00p 944
30/05/2002 74.00p 74.00p 74.00p 74.00p 4000
29/05/2002 74.00p 74.00p 74.00p 74.00p 0
28/05/2002 74.00p 74.00p 74.00p 74.00p 13500
27/05/2002 74.00p 74.00p 74.00p 74.00p 0
24/05/2002 74.00p 74.00p 74.00p 74.00p 2597
23/05/2002 74.00p 74.00p 74.00p 74.00p 7000
22/05/2002 74.00p 74.00p 74.00p 74.00p 0
21/05/2002 74.00p 74.00p 74.00p 74.00p 7600
20/05/2002 74.00p 74.00p 74.00p 74.00p 12000
17/05/2002 74.00p 74.00p 74.00p 74.00p 25000
16/05/2002 74.00p 74.00p 74.00p 74.00p 0
15/05/2002 74.00p 74.00p 74.00p 74.00p 13930
14/05/2002 74.00p 74.00p 74.00p 74.00p 3533
13/05/2002 74.00p 74.00p 74.00p 74.00p 34900
10/05/2002 74.00p 74.00p 74.00p 74.00p 1400
09/05/2002 74.00p 74.00p 74.00p 74.00p 2000
08/05/2002 74.00p 74.00p 74.00p 74.00p 956
07/05/2002 74.00p 74.00p 74.00p 74.00p 4000
03/05/2002 74.00p 74.00p 74.00p 74.00p 4000
02/05/2002 74.00p 74.00p 74.00p 74.00p 13150
01/05/2002 74.00p 74.00p 74.00p 74.00p 0
30/04/2002 74.00p 74.00p 74.00p 74.00p 457757
29/04/2002 77.50p 77.50p 77.50p 77.50p 0
26/04/2002 77.50p 77.50p 77.50p 77.50p 17139
25/04/2002 80.00p 80.00p 80.00p 80.00p 0
24/04/2002 80.00p 80.00p 80.00p 80.00p 0
23/04/2002 79.50p 79.50p 79.50p 79.50p 0
22/04/2002 79.50p 79.50p 79.50p 79.50p 725000
19/04/2002 79.50p 79.50p 79.50p 79.50p 175000
18/04/2002 79.50p 79.50p 79.50p 79.50p 0
17/04/2002 79.50p 79.50p 79.50p 79.50p 533434
16/04/2002 79.50p 79.50p 79.50p 79.50p 47489
15/04/2002 81.00p 81.00p 81.00p 81.00p 0
12/04/2002 81.00p 81.00p 81.00p 81.00p 2000
11/04/2002 81.50p 81.50p 81.50p 81.50p 359910
10/04/2002 82.50p 82.50p 82.50p 82.50p 0
09/04/2002 82.50p 82.50p 82.50p 82.50p 1500
08/04/2002 82.50p 82.50p 82.50p 82.50p 795648
05/04/2002 80.50p 80.50p 80.50p 80.50p 3974
04/04/2002 79.00p 79.00p 79.00p 79.00p 997344
03/04/2002 78.00p 78.00p 78.00p 78.00p 169713
02/04/2002 76.50p 76.50p 76.50p 76.50p 0
01/04/2002 76.50p 76.50p 76.50p 76.50p 0
29/03/2002 76.50p 76.50p 76.50p 76.50p 0
28/03/2002 76.50p 76.50p 76.50p 76.50p 0
27/03/2002 76.50p 76.50p 76.50p 76.50p 3023314
26/03/2002 78.00p 78.00p 78.00p 78.00p 625000
25/03/2002 78.00p 78.00p 78.00p 78.00p 304
22/03/2002 78.00p 78.00p 78.00p 78.00p 2200
21/03/2002 78.00p 78.00p 78.00p 78.00p 1470
20/03/2002 78.00p 78.00p 78.00p 78.00p 31500
19/03/2002 78.00p 78.00p 78.00p 78.00p 115474
18/03/2002 78.00p 78.00p 78.00p 78.00p 20200
15/03/2002 80.00p 80.00p 80.00p 80.00p 0
14/03/2002 80.00p 80.00p 80.00p 80.00p 13800
13/03/2002 84.00p 84.00p 84.00p 84.00p 52000
12/03/2002 86.00p 86.00p 86.00p 86.00p 0
11/03/2002 86.00p 86.00p 86.00p 86.00p 500
08/03/2002 86.50p 86.50p 86.50p 86.50p 240216
07/03/2002 86.50p 86.50p 86.50p 86.50p 34900
06/03/2002 86.50p 86.50p 86.50p 86.50p 2380
05/03/2002 86.50p 86.50p 86.50p 86.50p 0
04/03/2002 86.50p 86.50p 86.50p 86.50p 10800
01/03/2002 86.50p 86.50p 86.50p 86.50p 2213
28/02/2002 86.50p 86.50p 86.50p 86.50p 0
27/02/2002 86.50p 86.50p 86.50p 86.50p 663
26/02/2002 86.50p 86.50p 86.50p 86.50p 16800
25/02/2002 88.00p 88.00p 88.00p 88.00p 5000
22/02/2002 88.00p 88.00p 88.00p 88.00p 3500
21/02/2002 88.50p 88.50p 88.50p 88.50p 266481
20/02/2002 88.00p 88.00p 88.00p 88.00p 5000
19/02/2002 88.00p 88.00p 88.00p 88.00p 13100
18/02/2002 88.00p 88.00p 88.00p 88.00p 0
15/02/2002 88.00p 88.00p 88.00p 88.00p 231000
14/02/2002 88.00p 88.00p 88.00p 88.00p 81288
13/02/2002 88.00p 88.00p 88.00p 88.00p 0
12/02/2002 88.00p 88.00p 88.00p 88.00p 103920
11/02/2002 88.00p 88.00p 88.00p 88.00p 10000
08/02/2002 86.50p 86.50p 86.50p 86.50p 19200
07/02/2002 86.50p 86.50p 86.50p 86.50p 124405
06/02/2002 82.00p 82.00p 82.00p 82.00p 3327577
05/02/2002 112.50p 112.50p 112.50p 112.50p 10138
04/02/2002 112.50p 112.50p 112.50p 112.50p 24300
01/02/2002 112.50p 112.50p 112.50p 112.50p 11853
31/01/2002 112.50p 112.50p 112.50p 112.50p 878502
30/01/2002 112.50p 112.50p 112.50p 112.50p 1500
29/01/2002 112.50p 112.50p 112.50p 112.50p 56000
28/01/2002 112.50p 112.50p 112.50p 112.50p 34600
25/01/2002 112.50p 112.50p 112.50p 112.50p 25000
24/01/2002 112.50p 112.50p 112.50p 112.50p 244969
23/01/2002 112.50p 112.50p 112.50p 112.50p 25185
22/01/2002 112.50p 112.50p 112.50p 112.50p 0
21/01/2002 112.50p 112.50p 112.50p 112.50p 38250
18/01/2002 112.50p 112.50p 112.50p 112.50p 2586
17/01/2002 112.50p 112.50p 112.50p 112.50p 125144
16/01/2002 112.50p 112.50p 112.50p 112.50p 67322
15/01/2002 113.00p 113.00p 113.00p 113.00p 0
14/01/2002 113.00p 113.00p 113.00p 113.00p 1985
11/01/2002 113.00p 113.00p 113.00p 113.00p 2488
10/01/2002 113.00p 113.00p 113.00p 113.00p 488
09/01/2002 111.50p 111.50p 111.50p 111.50p 100000
08/01/2002 111.50p 111.50p 111.50p 111.50p 701507
07/01/2002 111.50p 111.50p 111.50p 111.50p 337384
04/01/2002 111.50p 111.50p 111.50p 111.50p 354460
03/01/2002 111.50p 111.50p 111.50p 111.50p 325031
02/01/2002 111.50p 111.50p 111.50p 111.50p 151300
01/01/2002 111.50p 111.50p 111.50p 111.50p 0
31/12/2001 111.50p 111.50p 111.50p 111.50p 0
28/12/2001 111.50p 111.50p 111.50p 111.50p 2582
27/12/2001 111.50p 111.50p 111.50p 111.50p 0
26/12/2001 111.50p 111.50p 111.50p 111.50p 0
25/12/2001 111.50p 111.50p 111.50p 111.50p 0
24/12/2001 111.50p 111.50p 111.50p 111.50p 3000
21/12/2001 111.50p 111.50p 111.50p 111.50p 289365
20/12/2001 112.50p 112.50p 112.50p 112.50p 1801282
19/12/2001 117.50p 117.50p 117.50p 117.50p 1954313
18/12/2001 116.00p 116.00p 116.00p 116.00p 9800
17/12/2001 117.00p 117.00p 117.00p 117.00p 340000
14/12/2001 117.00p 117.00p 117.00p 117.00p 133918
13/12/2001 117.00p 117.00p 117.00p 117.00p 200202
12/12/2001 116.00p 116.00p 116.00p 116.00p 381671
11/12/2001 111.00p 111.00p 111.00p 111.00p 180371
10/12/2001 108.50p 108.50p 108.50p 108.50p 1000
07/12/2001 108.50p 108.50p 108.50p 108.50p 882000
06/12/2001 106.00p 106.00p 106.00p 106.00p 2407884
05/12/2001 101.00p 101.00p 101.00p 101.00p 10000
04/12/2001 101.00p 101.00p 101.00p 101.00p 346626
03/12/2001 100.00p 100.00p 100.00p 100.00p 12385
30/11/2001 100.00p 100.00p 100.00p 100.00p 14200
29/11/2001 102.00p 102.00p 102.00p 102.00p 12000
28/11/2001 103.50p 103.50p 103.50p 103.50p 13000
27/11/2001 105.00p 105.00p 105.00p 105.00p 78989
26/11/2001 105.00p 105.00p 105.00p 105.00p 1019283
23/11/2001 116.00p 116.00p 116.00p 116.00p 7000
22/11/2001 116.00p 116.00p 116.00p 116.00p 0
21/11/2001 116.00p 116.00p 116.00p 116.00p 5000
20/11/2001 116.00p 116.00p 116.00p 116.00p 645589
19/11/2001 115.00p 115.00p 115.00p 115.00p 39945
16/11/2001 106.50p 106.50p 106.50p 106.50p 28300
15/11/2001 101.00p 101.00p 101.00p 101.00p 43000
14/11/2001 92.00p 92.00p 92.00p 92.00p 140000
13/11/2001 90.00p 90.00p 90.00p 90.00p 0
12/11/2001 90.00p 90.00p 90.00p 90.00p 0
09/11/2001 90.00p 90.00p 90.00p 90.00p 1200
08/11/2001 90.00p 90.00p 90.00p 90.00p 600000
07/11/2001 90.00p 90.00p 90.00p 90.00p 5000
06/11/2001 90.00p 90.00p 90.00p 90.00p 905400
05/11/2001 90.00p 90.00p 90.00p 90.00p 0
02/11/2001 90.00p 90.00p 90.00p 90.00p 0
01/11/2001 90.00p 90.00p 90.00p 90.00p 0
31/10/2001 90.00p 90.00p 90.00p 90.00p 25000
30/10/2001 90.00p 90.00p 90.00p 90.00p 1752075
29/10/2001 90.00p 90.00p 90.00p 90.00p 11021
26/10/2001 90.00p 90.00p 90.00p 90.00p 8000
25/10/2001 90.00p 90.00p 90.00p 90.00p 196
24/10/2001 90.00p 90.00p 90.00p 90.00p 0
23/10/2001 91.00p 91.00p 91.00p 91.00p 5200
22/10/2001 91.00p 91.00p 91.00p 91.00p 0
19/10/2001 91.00p 91.00p 91.00p 91.00p 0
18/10/2001 91.00p 91.00p 91.00p 91.00p 500
17/10/2001 91.00p 91.00p 91.00p 91.00p 2327
16/10/2001 93.50p 93.50p 93.50p 93.50p 2000
15/10/2001 93.50p 93.50p 93.50p 93.50p 54808
12/10/2001 85.00p 85.00p 85.00p 85.00p 1048787
11/10/2001 84.00p 84.00p 84.00p 84.00p 1020700
10/10/2001 84.00p 84.00p 84.00p 84.00p 1000
09/10/2001 84.00p 84.00p 84.00p 84.00p 1003062
08/10/2001 84.00p 84.00p 84.00p 84.00p 0
05/10/2001 84.00p 84.00p 84.00p 84.00p 380000
04/10/2001 84.00p 84.00p 84.00p 84.00p 512300
03/10/2001 83.50p 83.50p 83.50p 83.50p 0
02/10/2001 85.00p 85.00p 85.00p 85.00p 5550
01/10/2001 90.00p 90.00p 90.00p 90.00p 900
28/09/2001 90.50p 90.50p 90.50p 90.50p 29000
27/09/2001 90.50p 90.50p 90.50p 90.50p 0
26/09/2001 91.50p 91.50p 91.50p 91.50p 10447
25/09/2001 91.50p 91.50p 91.50p 91.50p 6000

*Close Price adjusted for both dividends and splits