Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Spectra Systems Corporation (SPSY) by Hot Stock Rockets in ShareProphets
- Avoid Ixico (IXI) by Steve Moore in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Outperform Wheaton Precious Metals Corp.NPV (CDI) (WPM) by RBC Capital
- Buy Duke Capital Limited (DUKE) by Tom Winnifrith in ShareProphets
- Buy Duke Capital Limited (DUKE) by Steve Moore in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Hot Stock Rockets in ShareProphets
- Underperform Berkeley Group Holdings (The) (BKG) by RBC Capital
- Avoid XP Factory (XPF) by Steve Moore in ShareProphets
- Overweight CRH (CDI) (CRH) by Morgan Stanley
- Overweight Breedon Group (BREE) by Morgan Stanley
- Neutral Kingfisher (KGF) by UBS
- Underweight British American Tobacco (BATS) by Morgan Stanley
- Buy HSBC Holdings (HSBA) by Bank of America
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
- Buy Applied Nutrition (APN) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Sell Kingfisher (KGF) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
Trifast (TRI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 7161 |
| 22/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 92143 |
| 21/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 69 |
| 18/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 4900 |
| 17/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 786 |
| 16/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 666 |
| 15/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 3450 |
| 14/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 310 |
| 11/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 200 |
| 10/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 165 |
| 09/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 72134 |
| 08/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 420 |
| 07/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 8204 |
| 04/08/2000 | 283.75p | 283.75p | 283.75p | 283.75p | 1150 |
| 03/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 200 |
| 02/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 4484 |
| 01/08/2000 | 281.25p | 281.25p | 281.25p | 281.25p | 3401 |
| 31/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 435 |
| 28/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 26230 |
| 27/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 8023 |
| 26/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 1340 |
| 25/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 11880 |
| 24/07/2000 | 280.63p | 280.63p | 280.63p | 280.63p | 6092 |
| 21/07/2000 | 270.00p | 270.00p | 270.00p | 270.00p | 1450 |
| 20/07/2000 | 268.13p | 268.13p | 268.13p | 268.13p | 17055 |
| 19/07/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 6665 |
| 18/07/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 1162 |
| 17/07/2000 | 263.12p | 263.12p | 263.12p | 263.12p | 900 |
| 14/07/2000 | 263.12p | 263.12p | 263.12p | 263.12p | 14600 |
| 13/07/2000 | 265.63p | 265.63p | 265.63p | 265.63p | 7704 |
| 12/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 325 |
| 11/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 554 |
| 10/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 2300 |
| 07/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 7800 |
| 06/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 214 |
| 05/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 89 |
| 04/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 108395 |
| 03/07/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 41550 |
| 30/06/2000 | 269.37p | 269.37p | 269.37p | 269.37p | 289 |
| 29/06/2000 | 266.25p | 266.25p | 266.25p | 266.25p | 4259 |
| 28/06/2000 | 267.50p | 267.50p | 267.50p | 267.50p | 0 |
| 27/06/2000 | 267.50p | 267.50p | 267.50p | 267.50p | 11000 |
| 26/06/2000 | 267.50p | 267.50p | 267.50p | 267.50p | 275 |
| 23/06/2000 | 268.75p | 268.75p | 268.75p | 268.75p | 230345 |
| 22/06/2000 | 265.63p | 265.63p | 265.63p | 265.63p | 266111 |
| 21/06/2000 | 266.25p | 266.25p | 266.25p | 266.25p | 93389 |
| 20/06/2000 | 266.25p | 266.25p | 266.25p | 266.25p | 500 |
| 19/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 5500 |
| 16/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 15/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 73757 |
| 14/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 13/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 42 |
| 12/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 1345 |
| 09/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 180 |
| 08/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 07/06/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 67000 |
| 06/06/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 3300 |
| 05/06/2000 | 262.50p | 262.50p | 262.50p | 262.50p | 78252 |
| 31/05/2000 | 262.50p | 262.50p | 262.50p | 262.50p | 81437 |
| 26/05/2000 | 263.12p | 263.12p | 263.12p | 263.12p | 33732 |
| 25/05/2000 | 263.75p | 263.75p | 263.75p | 263.75p | 200 |
| 24/05/2000 | 263.75p | 263.75p | 263.75p | 263.75p | 6036 |
| 23/05/2000 | 265.63p | 265.63p | 265.63p | 265.63p | 986 |
| 22/05/2000 | 265.63p | 265.63p | 265.63p | 265.63p | 99 |
| 19/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 1070 |
| 17/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 1500 |
| 16/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 6300 |
| 15/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 30234 |
| 12/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 500 |
| 11/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 2728 |
| 10/05/2000 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 09/05/2000 | 264.37p | 264.37p | 264.37p | 264.37p | 24000 |
| 08/05/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 0 |
| 05/05/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 101471 |
| 04/05/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 1000 |
| 03/05/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 36504 |
| 02/05/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 52245 |
| 28/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 27/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 1310 |
| 26/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 0 |
| 25/04/2000 | 258.75p | 258.75p | 258.75p | 258.75p | 36810 |
| 20/04/2000 | 260.63p | 260.63p | 260.63p | 260.63p | 0 |
| 19/04/2000 | 260.63p | 260.63p | 260.63p | 260.63p | 13043 |
| 18/04/2000 | 259.38p | 259.38p | 259.38p | 259.38p | 0 |
| 17/04/2000 | 256.25p | 256.25p | 256.25p | 256.25p | 0 |
| 14/04/2000 | 279.38p | 279.38p | 279.38p | 279.38p | 0 |
| 13/04/2000 | 279.38p | 279.38p | 279.38p | 279.38p | 0 |
| 12/04/2000 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 11/04/2000 | 285.63p | 285.63p | 285.63p | 285.63p | 0 |
| 10/04/2000 | 285.63p | 285.63p | 285.63p | 285.63p | 0 |
| 07/04/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 06/04/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 05/04/2000 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 04/04/2000 | 288.75p | 288.75p | 288.75p | 288.75p | 0 |
| 03/04/2000 | 287.50p | 287.50p | 287.50p | 287.50p | 0 |
| 31/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 30/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 29/03/2000 | 288.12p | 288.12p | 288.12p | 288.12p | 0 |
| 28/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 27/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 24/03/2000 | 284.38p | 284.38p | 284.38p | 284.38p | 0 |
| 23/03/2000 | 292.50p | 292.50p | 292.50p | 292.50p | 40000 |
| 22/03/2000 | 300.00p | 300.00p | 300.00p | 300.00p | 4600 |
| 21/03/2000 | 261.25p | 261.25p | 261.25p | 261.25p | 1662 |
| 20/03/2000 | 256.25p | 256.25p | 256.25p | 256.25p | 500 |
| 17/03/2000 | 244.37p | 244.37p | 244.37p | 244.37p | 0 |
| 16/03/2000 | 243.75p | 243.75p | 243.75p | 243.75p | 0 |
| 15/03/2000 | 238.75p | 238.75p | 238.75p | 238.75p | 0 |
| 14/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 13/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 10/03/2000 | 234.38p | 234.38p | 234.38p | 234.38p | 0 |
| 09/03/2000 | 233.12p | 233.12p | 233.12p | 233.12p | 0 |
| 08/03/2000 | 233.12p | 233.12p | 233.12p | 233.12p | 0 |
| 07/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/03/2000 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/03/2000 | 231.25p | 231.25p | 231.25p | 231.25p | 50000 |
| 02/03/2000 | 227.50p | 227.50p | 227.50p | 227.50p | 0 |
| 01/03/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 29/02/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 28/02/2000 | 225.62p | 225.62p | 225.62p | 225.62p | 0 |
| 25/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/02/2000 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 16/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 15/02/2000 | 208.75p | 208.75p | 208.75p | 208.75p | 50000 |
| 14/02/2000 | 213.75p | 213.75p | 213.75p | 213.75p | 0 |
| 11/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 10/02/2000 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 22900 |
| 08/02/2000 | 217.50p | 217.50p | 217.50p | 217.50p | 0 |
| 07/02/2000 | 228.13p | 228.13p | 228.13p | 228.13p | 0 |
| 04/02/2000 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 03/02/2000 | 232.50p | 232.50p | 232.50p | 232.50p | 0 |
| 02/02/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 01/02/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 31/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 28/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 27/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 26/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 25/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 24/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 21/01/2000 | 233.75p | 233.75p | 233.75p | 233.75p | 0 |
| 20/01/2000 | 235.63p | 235.63p | 235.63p | 235.63p | 0 |
| 19/01/2000 | 240.63p | 240.63p | 240.63p | 240.63p | 0 |
| 18/01/2000 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/01/2000 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 14/01/2000 | 246.88p | 246.88p | 246.88p | 246.88p | 0 |
| 13/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 12/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 11/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 10/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 25000 |
| 07/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 35000 |
| 06/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 05/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 04/01/2000 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 30/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 29/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 24/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 23/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 22/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 21/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 20/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 17/12/1999 | 250.62p | 250.62p | 250.62p | 250.62p | 0 |
| 16/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 5000 |
| 15/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 14/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 13/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 10/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 09/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 08/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 07/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 25000 |
| 06/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 03/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 10000 |
| 02/12/1999 | 251.87p | 251.87p | 251.87p | 251.87p | 0 |
| 01/12/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 30/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 29/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 26/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 25/11/1999 | 251.25p | 251.25p | 251.25p | 251.25p | 0 |
| 24/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 23/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 20000 |
| 22/11/1999 | 252.50p | 252.50p | 252.50p | 252.50p | 0 |
| 19/11/1999 | 238.75p | 238.75p | 238.75p | 238.75p | 93000 |
| 18/11/1999 | 238.12p | 238.12p | 238.12p | 238.12p | 0 |
| 17/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 70000 |
| 16/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 50000 |
| 15/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 12/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 11/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20500 |
| 10/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 20400 |
| 09/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 05/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 04/11/1999 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 03/11/1999 | 235.63p | 235.63p | 235.63p | 235.63p | 0 |
*Close Price adjusted for both dividends and splits