Trufin (TRU) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/01/2021 57.50p 57.99p 55.00p 57.50p 2007
27/01/2021 57.50p 57.50p 57.50p 57.50p 0
26/01/2021 57.50p 57.50p 55.15p 57.50p 1300
25/01/2021 57.50p 58.00p 55.15p 57.50p 7203
22/01/2021 57.50p 59.85p 56.15p 57.50p 10887
21/01/2021 57.50p 58.50p 56.00p 56.00p 21735
20/01/2021 65.00p 69.00p 55.50p 57.50p 126599
19/01/2021 77.50p 80.00p 64.50p 65.00p 35668
18/01/2021 60.00p 80.00p 56.00p 67.50p 73677
15/01/2021 60.00p 60.00p 56.75p 60.00p 260
14/01/2021 60.00p 64.70p 56.55p 60.00p 14687
13/01/2021 60.00p 65.00p 60.00p 60.00p 2343
12/01/2021 57.50p 63.44p 56.16p 60.00p 6595
11/01/2021 57.50p 60.00p 55.50p 57.50p 41983
08/01/2021 57.50p 58.00p 55.15p 57.50p 12299
07/01/2021 55.00p 58.44p 55.00p 57.50p 23092
06/01/2021 55.00p 57.00p 50.00p 57.00p 15181
05/01/2021 60.00p 64.70p 50.00p 55.00p 42201
04/01/2021 47.50p 64.85p 47.50p 62.50p 67295
31/12/2020 47.50p 47.50p 45.21p 47.50p 3735
30/12/2020 47.50p 47.50p 47.50p 47.50p 0
29/12/2020 47.50p 50.00p 47.00p 47.50p 15933
24/12/2020 47.50p 48.48p 45.15p 47.50p 11761
23/12/2020 50.00p 50.00p 46.55p 47.50p 22296
22/12/2020 50.00p 50.00p 50.00p 50.00p 0
21/12/2020 50.00p 50.00p 46.55p 50.00p 3107
18/12/2020 50.00p 50.00p 46.55p 50.00p 5786
17/12/2020 50.00p 55.00p 46.00p 50.00p 9593
16/12/2020 52.50p 53.35p 48.10p 50.00p 11337
15/12/2020 55.00p 63.00p 48.00p 52.50p 116444
14/12/2020 50.00p 59.40p 40.00p 55.00p 119388
11/12/2020 47.50p 89.85p 42.10p 50.00p 400269
10/12/2020 42.50p 45.00p 40.00p 45.00p 9560
09/12/2020 48.00p 49.50p 40.00p 42.50p 29324
08/12/2020 37.50p 50.00p 37.50p 43.50p 58912
07/12/2020 37.50p 37.50p 36.00p 37.50p 310
04/12/2020 37.50p 39.85p 37.50p 37.50p 632
03/12/2020 38.50p 38.50p 36.00p 37.50p 1017
02/12/2020 47.50p 48.50p 33.00p 38.00p 58733
01/12/2020 33.00p 49.00p 33.00p 47.50p 70000
30/11/2020 33.00p 35.00p 33.00p 33.00p 510
27/11/2020 33.00p 33.00p 33.00p 33.00p 100000
26/11/2020 33.00p 33.00p 33.00p 33.00p 0
25/11/2020 32.50p 37.00p 30.55p 32.50p 6539
24/11/2020 32.50p 35.00p 32.50p 32.50p 828
23/11/2020 32.00p 32.50p 32.00p 32.50p 50000
20/11/2020 31.00p 34.94p 31.00p 32.00p 8200
19/11/2020 31.00p 31.00p 31.00p 31.00p 0
18/11/2020 31.00p 31.00p 31.00p 31.00p 0
17/11/2020 31.00p 31.00p 31.00p 31.00p 0
16/11/2020 29.50p 31.00p 29.50p 31.00p 4500
13/11/2020 29.50p 30.00p 29.50p 29.50p 1000
12/11/2020 29.00p 29.50p 29.00p 29.50p 0
10/11/2020 29.00p 30.00p 28.26p 29.00p 15211
09/11/2020 29.00p 30.00p 28.00p 29.00p 42499
06/11/2020 29.00p 29.00p 28.26p 29.00p 1100
05/11/2020 27.00p 29.00p 27.00p 29.00p 3000
04/11/2020 27.00p 27.00p 26.97p 27.00p 100000
03/11/2020 27.00p 28.00p 26.97p 27.00p 110000
02/11/2020 27.00p 27.50p 26.00p 27.00p 4704
30/10/2020 27.00p 27.00p 27.00p 27.00p 0
29/10/2020 27.00p 27.00p 27.00p 27.00p 0
28/10/2020 27.00p 27.50p 26.00p 27.00p 285619
27/10/2020 27.00p 27.00p 26.00p 27.00p 36839
26/10/2020 27.00p 27.00p 27.00p 27.00p 556481
23/10/2020 27.00p 27.00p 27.00p 27.00p 0
22/10/2020 27.00p 27.16p 27.00p 27.00p 905
21/10/2020 26.00p 30.00p 26.00p 27.00p 54619
20/10/2020 29.50p 29.50p 26.00p 26.00p 2500
19/10/2020 29.50p 29.50p 27.00p 29.50p 5453
16/10/2020 29.50p 29.50p 29.50p 29.50p 0
15/10/2020 28.50p 30.44p 28.50p 29.50p 24343
14/10/2020 27.50p 30.00p 27.50p 28.50p 77692
13/10/2020 27.50p 27.50p 27.50p 27.50p 50000
12/10/2020 27.50p 27.50p 27.50p 27.50p 0
09/10/2020 27.50p 27.50p 27.50p 27.50p 0
08/10/2020 27.50p 27.50p 27.50p 27.50p 0
07/10/2020 27.50p 27.50p 26.15p 27.50p 2000
06/10/2020 27.50p 29.95p 27.50p 27.50p 20028
05/10/2020 27.50p 27.50p 27.34p 27.50p 725
02/10/2020 27.50p 27.50p 27.50p 27.50p 0
01/10/2020 27.50p 27.50p 27.50p 27.50p 0
30/09/2020 27.50p 27.50p 27.50p 27.50p 0
29/09/2020 27.50p 27.50p 24.50p 27.50p 6250
28/09/2020 27.50p 27.50p 27.34p 27.50p 139
25/09/2020 26.50p 27.50p 26.00p 27.50p 19356
24/09/2020 24.00p 26.50p 24.00p 26.50p 19100
23/09/2020 24.00p 24.00p 23.00p 24.00p 2750
22/09/2020 24.00p 24.00p 24.00p 24.00p 0
21/09/2020 23.00p 24.00p 21.00p 24.00p 9341
18/09/2020 24.00p 24.00p 24.00p 24.00p 0
17/09/2020 24.00p 24.00p 23.00p 24.00p 300
16/09/2020 24.00p 24.00p 24.00p 24.00p 0
15/09/2020 24.00p 24.00p 23.00p 24.00p 2173
14/09/2020 24.00p 24.00p 24.00p 24.00p 0
11/09/2020 24.00p 24.00p 24.00p 24.00p 0
10/09/2020 24.00p 24.00p 24.00p 24.00p 0
09/09/2020 24.00p 24.00p 24.00p 24.00p 0
08/09/2020 24.00p 24.00p 24.00p 24.00p 0
07/09/2020 24.00p 24.00p 24.00p 24.00p 0
04/09/2020 24.00p 24.00p 22.99p 24.00p 862
03/09/2020 24.00p 24.00p 23.00p 24.00p 8669
02/09/2020 24.00p 24.00p 24.00p 24.00p 0
01/09/2020 24.00p 24.00p 21.00p 24.00p 9547
28/08/2020 24.00p 24.00p 23.00p 24.00p 2317
27/08/2020 24.00p 24.00p 22.99p 24.00p 209
26/08/2020 24.00p 24.00p 24.00p 24.00p 0
25/08/2020 24.00p 24.00p 24.00p 24.00p 0
24/08/2020 24.00p 24.00p 24.00p 24.00p 0
21/08/2020 24.00p 24.00p 24.00p 24.00p 0
20/08/2020 24.00p 24.00p 24.00p 24.00p 0
19/08/2020 24.00p 24.00p 23.00p 24.00p 2270
18/08/2020 24.00p 24.00p 24.00p 24.00p 0
17/08/2020 24.00p 24.00p 24.00p 24.00p 50000
14/08/2020 24.00p 24.00p 23.00p 24.00p 4844
13/08/2020 24.00p 24.00p 24.00p 24.00p 0
12/08/2020 24.00p 24.00p 24.00p 24.00p 0
11/08/2020 24.00p 24.00p 24.00p 24.00p 0
10/08/2020 24.00p 24.00p 24.00p 24.00p 0
07/08/2020 24.00p 24.00p 23.45p 24.00p 2089
06/08/2020 24.00p 24.00p 24.00p 24.00p 0
05/08/2020 24.00p 24.00p 24.00p 24.00p 0
04/08/2020 24.00p 24.00p 23.00p 24.00p 5643
03/08/2020 24.00p 24.00p 23.00p 24.00p 1116
31/07/2020 24.00p 24.00p 24.00p 24.00p 0
30/07/2020 24.00p 24.00p 23.00p 24.00p 1000
29/07/2020 24.00p 24.00p 21.00p 22.80p 53500
28/07/2020 24.00p 24.00p 23.00p 24.00p 14837
27/07/2020 24.00p 24.00p 24.00p 24.00p 0
24/07/2020 24.00p 24.00p 23.35p 24.00p 21362
23/07/2020 24.00p 24.00p 24.00p 24.00p 0
22/07/2020 24.00p 24.00p 23.45p 24.00p 200801
21/07/2020 24.00p 24.00p 23.00p 24.00p 5513
20/07/2020 24.00p 24.00p 24.00p 24.00p 0
17/07/2020 24.00p 24.00p 24.00p 24.00p 0
16/07/2020 24.00p 24.00p 24.00p 24.00p 0
15/07/2020 24.00p 24.00p 23.00p 24.00p 4000
14/07/2020 23.50p 24.44p 23.00p 24.00p 12400
13/07/2020 22.00p 23.50p 22.00p 23.50p 55879
10/07/2020 19.00p 21.56p 19.00p 21.00p 86524
09/07/2020 19.00p 19.00p 19.00p 19.00p 0
08/07/2020 19.00p 19.00p 18.00p 19.00p 51101
07/07/2020 19.00p 19.00p 19.00p 19.00p 0
06/07/2020 18.50p 19.00p 18.50p 19.00p 1569
03/07/2020 18.00p 18.50p 17.00p 18.50p 1109
02/07/2020 18.00p 18.85p 18.00p 18.00p 32702
01/07/2020 17.50p 18.00p 16.00p 18.00p 552578
30/06/2020 17.50p 17.50p 17.50p 17.50p 0
29/06/2020 17.50p 17.50p 17.50p 17.50p 0
26/06/2020 17.50p 17.50p 17.50p 17.50p 0
25/06/2020 17.50p 19.00p 17.00p 17.50p 3000
24/06/2020 17.50p 17.50p 17.50p 17.50p 0
23/06/2020 17.50p 17.50p 17.00p 17.50p 442
22/06/2020 17.50p 17.50p 17.50p 17.50p 0
19/06/2020 17.50p 19.00p 17.50p 17.50p 2610
18/06/2020 16.00p 19.00p 16.00p 17.50p 6242
17/06/2020 16.00p 16.00p 16.00p 16.00p 0
16/06/2020 16.00p 16.00p 16.00p 16.00p 0
15/06/2020 16.00p 16.00p 16.00p 16.00p 0
11/06/2020 16.00p 16.25p 16.00p 16.00p 3545
10/06/2020 16.00p 17.00p 16.00p 16.00p 4423
09/06/2020 16.00p 16.25p 16.00p 16.00p 1123
08/06/2020 16.00p 16.00p 16.00p 16.00p 0
05/06/2020 16.00p 16.00p 16.00p 16.00p 3288
04/06/2020 16.00p 16.00p 16.00p 16.00p 0
03/06/2020 16.00p 16.00p 16.00p 16.00p 0
02/06/2020 16.00p 16.00p 16.00p 16.00p 1322
01/06/2020 16.00p 16.00p 16.00p 16.00p 706
29/05/2020 16.00p 16.00p 16.00p 16.00p 136
28/05/2020 16.00p 16.00p 16.00p 16.00p 0
27/05/2020 16.00p 16.00p 16.00p 16.00p 0
26/05/2020 16.00p 17.00p 16.00p 16.00p 1123
25/05/2020 16.00p 16.00p 16.00p 16.00p 0
22/05/2020 16.00p 16.00p 16.00p 16.00p 0
21/05/2020 16.00p 17.00p 16.00p 16.00p 858
20/05/2020 16.00p 16.00p 16.00p 16.00p 0
19/05/2020 16.00p 18.00p 16.00p 16.00p 13394
18/05/2020 16.00p 16.00p 16.00p 16.00p 0
15/05/2020 16.50p 16.50p 15.50p 16.00p 6024
14/05/2020 17.00p 17.80p 16.50p 16.50p 1
13/05/2020 15.50p 20.00p 15.00p 17.00p 2539007
12/05/2020 16.50p 16.50p 15.00p 15.50p 605797
11/05/2020 16.50p 16.50p 16.50p 16.50p 0
08/05/2020 16.50p 16.50p 15.00p 16.50p 907814
07/05/2020 16.50p 16.50p 15.00p 16.50p 907814
06/05/2020 16.50p 16.50p 16.50p 16.50p 0
05/05/2020 16.50p 16.50p 16.50p 16.50p 0
04/05/2020 16.50p 16.50p 16.50p 16.50p 0
01/05/2020 16.50p 16.50p 16.50p 16.50p 0
30/04/2020 16.50p 16.50p 16.50p 16.50p 0
29/04/2020 16.50p 16.50p 15.00p 16.50p 804
28/04/2020 16.50p 16.50p 16.50p 16.50p 0
27/04/2020 16.50p 16.50p 15.00p 16.50p 1319
24/04/2020 16.50p 16.50p 16.50p 16.50p 0
23/04/2020 16.50p 16.50p 16.50p 16.50p 0
22/04/2020 16.50p 16.50p 16.50p 16.50p 0
21/04/2020 16.50p 16.50p 16.50p 16.50p 0
20/04/2020 16.50p 16.50p 16.50p 16.50p 0
17/04/2020 19.00p 19.00p 16.50p 16.50p 14500
16/04/2020 16.50p 16.50p 16.50p 16.50p 0

*Close Price adjusted for both dividends and splits