Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2022 80.50p 82.00p 79.02p 81.00p 30550
03/01/2022 78.50p 80.50p 78.50p 80.50p 68855
31/12/2021 78.50p 80.50p 78.50p 80.50p 68855
30/12/2021 78.00p 79.40p 78.00p 78.50p 7801
29/12/2021 76.50p 79.95p 75.50p 78.00p 91107
28/12/2021 75.00p 77.00p 75.00p 75.00p 35183
27/12/2021 75.00p 77.00p 75.00p 75.00p 35183
24/12/2021 75.00p 77.00p 75.00p 75.00p 35183
23/12/2021 75.00p 76.60p 75.00p 76.50p 41400
22/12/2021 74.50p 77.00p 72.15p 76.50p 18627
21/12/2021 74.50p 74.50p 72.00p 74.50p 51893
20/12/2021 74.50p 74.50p 74.00p 74.50p 40000
17/12/2021 77.50p 80.00p 72.00p 76.00p 156714
16/12/2021 77.50p 77.50p 75.00p 77.50p 25329
15/12/2021 77.50p 77.50p 74.00p 77.50p 135985
14/12/2021 77.50p 77.50p 75.00p 76.00p 41748
13/12/2021 76.00p 80.00p 74.00p 76.00p 60758
10/12/2021 79.00p 79.00p 66.00p 76.50p 148225
09/12/2021 75.00p 76.00p 73.00p 76.00p 207638
08/12/2021 76.00p 76.00p 74.30p 75.00p 57694
07/12/2021 76.00p 76.00p 76.00p 76.00p 0
06/12/2021 75.50p 77.00p 75.00p 76.00p 107807
03/12/2021 75.50p 77.00p 74.00p 75.00p 57445
02/12/2021 75.50p 76.90p 74.00p 75.00p 46575
01/12/2021 75.50p 75.63p 74.00p 75.50p 6322
30/11/2021 75.50p 75.98p 74.00p 75.50p 15778
29/11/2021 75.50p 76.00p 74.00p 75.50p 8265
26/11/2021 76.00p 76.00p 74.00p 75.50p 36030
25/11/2021 77.00p 77.00p 75.00p 76.00p 56604
24/11/2021 77.00p 77.00p 76.00p 77.00p 16204
23/11/2021 77.00p 77.00p 76.00p 77.00p 31299
22/11/2021 78.50p 78.50p 77.00p 77.00p 15694
19/11/2021 78.50p 78.50p 77.15p 78.50p 20295
18/11/2021 78.50p 78.50p 77.00p 78.50p 14577
17/11/2021 78.00p 80.00p 76.40p 78.50p 76574
16/11/2021 78.00p 78.00p 76.75p 78.00p 56303
15/11/2021 78.50p 80.00p 76.00p 78.00p 94955
12/11/2021 78.50p 78.50p 77.09p 78.50p 4330
11/11/2021 78.50p 78.50p 76.50p 78.50p 133459
10/11/2021 78.50p 78.50p 77.85p 78.50p 18206
09/11/2021 77.50p 80.00p 77.00p 78.00p 125551
08/11/2021 77.50p 79.00p 76.30p 77.50p 95203
05/11/2021 77.50p 79.35p 76.96p 77.50p 26369
04/11/2021 78.00p 79.50p 75.00p 79.00p 140441
03/11/2021 78.50p 80.00p 77.20p 78.00p 13596
02/11/2021 79.00p 80.00p 75.00p 78.50p 23528
01/11/2021 80.00p 82.00p 77.00p 79.00p 64682
29/10/2021 82.50p 85.00p 75.00p 83.00p 83246
28/10/2021 73.50p 90.00p 72.00p 82.50p 247096
27/10/2021 73.50p 75.00p 73.50p 73.50p 20744
26/10/2021 72.50p 75.00p 72.50p 73.50p 6000
25/10/2021 71.50p 76.00p 70.00p 72.50p 134500
22/10/2021 71.50p 72.97p 71.50p 71.50p 13688
21/10/2021 71.50p 73.00p 70.00p 71.50p 20999
20/10/2021 68.50p 73.00p 68.50p 71.50p 45909
19/10/2021 66.50p 70.00p 65.25p 68.50p 100851
18/10/2021 63.00p 66.84p 62.05p 66.50p 392289
15/10/2021 62.50p 70.00p 62.00p 64.50p 389508
14/10/2021 62.50p 65.00p 62.50p 62.50p 170249
13/10/2021 62.50p 63.80p 61.20p 63.00p 239845
12/10/2021 62.50p 65.00p 61.10p 62.50p 240047
11/10/2021 62.50p 63.44p 60.60p 61.00p 305583
08/10/2021 58.50p 65.00p 58.50p 62.50p 290434
07/10/2021 57.50p 65.00p 55.55p 58.50p 193024
06/10/2021 62.50p 65.00p 55.00p 57.50p 47943
05/10/2021 62.50p 62.50p 60.18p 62.50p 58422
04/10/2021 62.50p 65.00p 60.05p 62.50p 90213
01/10/2021 62.50p 63.89p 56.00p 62.50p 129460
30/09/2021 62.50p 62.50p 59.00p 62.50p 130233
29/09/2021 77.50p 80.00p 55.00p 62.50p 626139
28/09/2021 77.50p 79.00p 76.75p 77.50p 11540
27/09/2021 77.50p 80.00p 77.50p 77.50p 39663
24/09/2021 77.50p 79.75p 75.15p 77.50p 46093
23/09/2021 77.50p 79.95p 77.50p 77.50p 40763
22/09/2021 77.50p 77.50p 75.20p 77.50p 15888
21/09/2021 77.50p 77.50p 75.00p 77.50p 8473
20/09/2021 77.50p 77.50p 75.00p 77.50p 20677
17/09/2021 77.50p 77.50p 75.00p 77.50p 19656
16/09/2021 77.50p 78.00p 72.08p 77.50p 18494
15/09/2021 77.50p 79.50p 75.00p 77.50p 32128
14/09/2021 77.50p 80.00p 76.00p 77.50p 64300
13/09/2021 77.50p 79.50p 75.16p 77.50p 5000
10/09/2021 77.50p 79.94p 75.15p 77.50p 32866
09/09/2021 77.50p 79.50p 75.15p 77.50p 7230
08/09/2021 77.50p 79.50p 75.00p 77.50p 37731
07/09/2021 77.50p 79.50p 77.50p 77.50p 72129
06/09/2021 77.50p 79.50p 77.25p 77.50p 54590
03/09/2021 77.50p 79.50p 75.00p 77.50p 52501
02/09/2021 77.50p 79.65p 75.00p 77.50p 68075
01/09/2021 77.50p 78.40p 75.00p 77.50p 22428
31/08/2021 77.50p 79.65p 76.00p 77.50p 14627
30/08/2021 77.50p 79.70p 77.50p 77.50p 14739
27/08/2021 77.50p 79.69p 77.50p 77.50p 14739
26/08/2021 77.50p 79.72p 77.50p 77.50p 17729
25/08/2021 77.50p 79.72p 75.00p 77.50p 36393
24/08/2021 77.50p 80.00p 77.50p 77.50p 46559
23/08/2021 77.50p 80.00p 77.50p 77.50p 23384
20/08/2021 77.50p 80.00p 77.50p 77.50p 3235
19/08/2021 77.50p 80.00p 77.50p 77.50p 16816
18/08/2021 75.00p 79.90p 75.00p 77.50p 3775
17/08/2021 75.00p 79.00p 75.00p 75.00p 6177
16/08/2021 77.50p 79.85p 75.00p 75.00p 71423
13/08/2021 77.50p 79.95p 77.50p 77.50p 1864
12/08/2021 77.50p 79.95p 76.67p 77.50p 19107
11/08/2021 80.00p 80.00p 76.50p 77.50p 25483
10/08/2021 80.00p 82.50p 78.00p 80.00p 4932
09/08/2021 80.00p 82.96p 80.00p 80.00p 10169
06/08/2021 80.00p 80.01p 80.00p 80.00p 652
05/08/2021 80.00p 83.00p 80.00p 80.00p 68338
04/08/2021 77.50p 83.25p 77.50p 80.00p 19422
03/08/2021 75.00p 83.50p 75.00p 77.50p 54994
02/08/2021 75.00p 80.00p 75.00p 75.00p 29020
30/07/2021 75.00p 80.00p 75.00p 75.00p 10822
29/07/2021 75.00p 80.00p 75.00p 75.00p 2985
28/07/2021 75.00p 80.00p 75.00p 75.00p 4723
27/07/2021 75.00p 80.00p 73.55p 75.00p 23861
26/07/2021 75.00p 75.00p 75.00p 75.00p 0
23/07/2021 75.00p 78.40p 73.00p 75.00p 3749
22/07/2021 72.50p 80.00p 72.50p 75.00p 5750
21/07/2021 72.50p 72.50p 72.50p 72.50p 0
20/07/2021 72.50p 75.00p 72.00p 72.50p 358598
19/07/2021 75.00p 75.00p 70.00p 75.00p 50728
16/07/2021 72.50p 77.00p 70.00p 75.00p 62872
15/07/2021 77.50p 78.50p 70.00p 75.00p 83860
14/07/2021 80.00p 80.00p 73.25p 77.50p 29630
13/07/2021 77.50p 79.25p 76.00p 77.50p 15920
12/07/2021 80.00p 80.00p 76.00p 77.50p 31130
09/07/2021 80.00p 83.00p 77.00p 80.00p 2332
08/07/2021 80.00p 85.00p 75.00p 80.00p 43547
07/07/2021 80.00p 80.00p 77.55p 80.00p 6319
06/07/2021 80.00p 80.00p 77.50p 80.00p 8815
05/07/2021 80.00p 84.00p 77.35p 80.00p 3711
02/07/2021 80.00p 82.50p 77.25p 80.00p 33947
01/07/2021 80.00p 80.50p 77.06p 80.50p 6179
30/06/2021 80.00p 80.00p 76.50p 80.00p 24060
29/06/2021 80.00p 80.00p 75.00p 78.50p 63288
28/06/2021 80.00p 80.00p 75.76p 77.00p 42620
25/06/2021 80.00p 80.00p 79.99p 80.00p 1860
24/06/2021 80.00p 80.00p 75.76p 80.00p 5329
23/06/2021 80.00p 80.00p 75.76p 80.00p 10000
22/06/2021 80.00p 80.00p 75.55p 80.00p 9517
21/06/2021 80.00p 80.00p 75.50p 80.00p 29119
18/06/2021 80.00p 83.00p 75.00p 80.00p 40898
17/06/2021 80.00p 85.00p 75.55p 80.00p 72534
16/06/2021 80.00p 80.04p 75.55p 80.00p 63551
15/06/2021 80.00p 81.24p 75.00p 80.00p 1454403
14/06/2021 80.00p 82.00p 75.55p 80.00p 77511
11/06/2021 80.00p 81.40p 75.16p 80.00p 319907
10/06/2021 85.00p 88.44p 76.00p 80.00p 74911
09/06/2021 85.00p 85.00p 80.00p 85.00p 13215
08/06/2021 85.00p 86.75p 80.00p 85.00p 88147
07/06/2021 85.00p 87.00p 80.00p 85.00p 15923
04/06/2021 85.00p 87.44p 80.00p 85.00p 1349613
03/06/2021 87.50p 90.00p 80.00p 85.00p 63115
02/06/2021 87.50p 88.50p 87.50p 87.50p 46363
01/06/2021 87.50p 88.70p 85.00p 87.50p 14221
31/05/2021 87.50p 88.70p 85.00p 87.50p 40707
28/05/2021 87.50p 88.70p 85.00p 87.50p 40707
27/05/2021 89.00p 90.00p 85.00p 87.50p 45165
26/05/2021 89.00p 90.00p 88.00p 89.00p 41113
25/05/2021 89.00p 89.90p 87.00p 89.00p 80521
24/05/2021 85.00p 90.00p 85.00p 90.00p 190857
21/05/2021 85.00p 88.90p 83.50p 85.00p 14193
20/05/2021 85.00p 88.90p 83.20p 85.00p 3237
19/05/2021 85.00p 88.90p 83.17p 85.00p 23741
18/05/2021 85.00p 89.40p 80.00p 85.00p 18869
17/05/2021 85.00p 88.90p 80.00p 85.00p 24949
14/05/2021 87.50p 89.00p 80.00p 85.00p 145971
13/05/2021 90.00p 90.00p 85.00p 87.50p 55559
12/05/2021 90.00p 90.00p 85.00p 90.00p 27175
11/05/2021 90.00p 90.00p 85.30p 90.00p 117183
10/05/2021 90.00p 90.00p 85.75p 90.00p 54454
07/05/2021 90.00p 90.00p 85.00p 90.00p 98676
06/05/2021 90.00p 90.00p 86.00p 90.00p 44530
05/05/2021 90.00p 94.50p 88.00p 90.00p 64871
04/05/2021 90.00p 95.00p 86.50p 90.00p 173075
03/05/2021 92.50p 95.00p 90.00p 92.00p 31287
30/04/2021 92.50p 95.00p 90.00p 92.00p 31287
29/04/2021 92.50p 93.70p 90.30p 92.50p 70118
28/04/2021 95.00p 100.00p 90.50p 92.50p 35392
27/04/2021 91.00p 105.00p 91.00p 95.00p 315373
26/04/2021 80.00p 98.50p 80.00p 91.00p 448049
23/04/2021 80.00p 85.00p 75.00p 80.00p 95975
22/04/2021 80.00p 82.00p 75.00p 80.00p 13407
21/04/2021 82.50p 87.00p 75.00p 80.00p 9367
20/04/2021 85.00p 89.50p 80.00p 82.50p 67293
19/04/2021 90.00p 92.40p 80.00p 85.00p 77127
16/04/2021 82.50p 88.00p 80.00p 85.00p 29482
15/04/2021 82.50p 82.50p 80.15p 82.50p 9978
14/04/2021 82.50p 84.00p 81.00p 82.50p 26232
13/04/2021 80.00p 85.00p 80.00p 82.50p 69352
12/04/2021 80.00p 81.20p 76.60p 80.00p 59603
09/04/2021 75.00p 83.00p 73.00p 80.00p 46327
08/04/2021 75.00p 77.00p 73.75p 75.00p 191005
07/04/2021 75.00p 80.00p 70.00p 75.00p 25193
06/04/2021 75.00p 82.00p 73.20p 75.00p 46173
05/04/2021 75.00p 79.00p 73.50p 79.00p 8385
02/04/2021 75.00p 79.00p 73.50p 79.00p 8385
01/04/2021 75.00p 79.00p 73.50p 79.00p 8385
31/03/2021 75.00p 75.00p 73.15p 75.00p 8287

*Close Price adjusted for both dividends and splits