Trifast
(TRI)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
78.80p
|
82.80p
|
78.60p
|
79.00p
|
25,029
|
|
21/11/2024
|
79.00p
|
81.80p
|
79.00p
|
79.00p
|
50,586
|
|
20/11/2024
|
81.80p
|
81.80p
|
78.00p
|
79.90p
|
14,480
|
|
19/11/2024
|
81.80p
|
81.80p
|
78.00p
|
79.50p
|
222,233
|
|
18/11/2024
|
77.20p
|
81.20p
|
77.00p
|
78.00p
|
35,544
|
|
15/11/2024
|
80.20p
|
82.80p
|
77.60p
|
83.40p
|
74,008
|
|
14/11/2024
|
83.40p
|
83.40p
|
77.00p
|
83.40p
|
54,281
|
|
13/11/2024
|
77.00p
|
81.06p
|
77.00p
|
77.00p
|
43,117
|
|
12/11/2024
|
82.80p
|
83.00p
|
77.00p
|
80.00p
|
5,551
|
|
11/11/2024
|
82.80p
|
82.80p
|
77.20p
|
80.00p
|
12,484
|
|
08/11/2024
|
80.60p
|
82.80p
|
78.00p
|
80.60p
|
84,532
|
|
07/11/2024
|
82.80p
|
80.00p
|
80.00p
|
80.00p
|
0
|
|
06/11/2024
|
82.80p
|
81.12p
|
77.00p
|
80.00p
|
13,453
|
|
05/11/2024
|
82.80p
|
82.80p
|
78.86p
|
82.80p
|
10,546
|
|
04/11/2024
|
82.40p
|
82.40p
|
78.20p
|
80.50p
|
13,844
|
|
01/11/2024
|
78.00p
|
81.98p
|
78.00p
|
78.00p
|
4,339
|
|
31/10/2024
|
82.40p
|
82.40p
|
78.92p
|
82.40p
|
29,163
|
|
30/10/2024
|
82.20p
|
82.80p
|
79.21p
|
82.80p
|
30,818
|
|
29/10/2024
|
77.60p
|
80.00p
|
79.08p
|
79.80p
|
42,328
|
|
28/10/2024
|
77.60p
|
82.20p
|
77.40p
|
78.00p
|
34,135
|
|
25/10/2024
|
80.60p
|
82.20p
|
80.00p
|
80.60p
|
60,648
|
|
24/10/2024
|
79.00p
|
82.20p
|
79.00p
|
80.10p
|
14,496
|
|
23/10/2024
|
77.60p
|
81.31p
|
78.63p
|
80.10p
|
6,045
|
|
22/10/2024
|
77.60p
|
77.98p
|
77.60p
|
77.60p
|
38,888
|
|
21/10/2024
|
82.40p
|
82.40p
|
77.40p
|
78.00p
|
134,635
|
|
18/10/2024
|
79.00p
|
82.20p
|
77.60p
|
79.00p
|
83,502
|
|
17/10/2024
|
80.80p
|
79.90p
|
78.52p
|
79.90p
|
14,393
|
|
16/10/2024
|
80.80p
|
81.20p
|
77.60p
|
79.00p
|
43,276
|
|
15/10/2024
|
80.00p
|
80.40p
|
77.40p
|
79.00p
|
171,767
|
|
14/10/2024
|
79.00p
|
80.00p
|
78.42p
|
79.00p
|
51,483
|
|
11/10/2024
|
78.00p
|
79.00p
|
78.00p
|
79.00p
|
56,517
|
|
10/10/2024
|
78.00p
|
79.00p
|
77.60p
|
79.00p
|
72,749
|
|
09/10/2024
|
77.40p
|
79.80p
|
77.40p
|
77.40p
|
24,727
|
|
08/10/2024
|
78.00p
|
78.12p
|
77.60p
|
77.60p
|
3,497
|
|
07/10/2024
|
77.60p
|
79.13p
|
77.60p
|
77.60p
|
707
|
|
04/10/2024
|
77.40p
|
79.56p
|
77.40p
|
78.60p
|
7,183
|
|
03/10/2024
|
78.20p
|
78.36p
|
77.60p
|
77.60p
|
30,068
|
|
02/10/2024
|
78.20p
|
78.60p
|
78.00p
|
78.00p
|
22,547
|
|
01/10/2024
|
78.80p
|
79.80p
|
78.00p
|
78.60p
|
58,260
|
|
30/09/2024
|
79.80p
|
79.80p
|
78.40p
|
78.40p
|
27,933
|
|
27/09/2024
|
78.60p
|
79.00p
|
78.00p
|
78.00p
|
31,517
|
|
26/09/2024
|
79.00p
|
79.80p
|
78.39p
|
78.40p
|
57,987
|
|
25/09/2024
|
79.40p
|
79.80p
|
77.75p
|
78.70p
|
42,468
|
|
24/09/2024
|
79.80p
|
79.80p
|
79.10p
|
79.80p
|
21,501
|
|
23/09/2024
|
78.60p
|
79.80p
|
77.60p
|
79.20p
|
69,144
|
|
20/09/2024
|
79.00p
|
79.80p
|
77.80p
|
78.00p
|
128,317
|
|
19/09/2024
|
78.40p
|
79.80p
|
78.40p
|
79.20p
|
42,342
|
|
18/09/2024
|
79.20p
|
79.80p
|
78.40p
|
79.20p
|
24,669
|
|
17/09/2024
|
82.80p
|
82.80p
|
78.20p
|
78.80p
|
133,169
|
|
16/09/2024
|
81.20p
|
81.20p
|
79.08p
|
81.20p
|
1,033
|
|
13/09/2024
|
79.00p
|
82.80p
|
79.00p
|
79.80p
|
33,465
|
|
12/09/2024
|
79.80p
|
79.80p
|
79.80p
|
79.80p
|
85
|
|
11/09/2024
|
80.00p
|
82.80p
|
80.00p
|
80.00p
|
83,429
|
|
10/09/2024
|
80.00p
|
82.80p
|
80.00p
|
80.00p
|
29,742
|
|
09/09/2024
|
81.00p
|
83.00p
|
80.00p
|
80.00p
|
27,966
|
|
06/09/2024
|
80.00p
|
82.80p
|
80.06p
|
81.40p
|
14,910
|
|
05/09/2024
|
80.00p
|
82.00p
|
80.00p
|
80.00p
|
38,699
|
|
04/09/2024
|
80.00p
|
82.80p
|
80.00p
|
80.00p
|
16,012
|
|
03/09/2024
|
80.00p
|
84.00p
|
80.00p
|
81.40p
|
16,541
|
|
02/09/2024
|
80.00p
|
80.69p
|
80.00p
|
80.00p
|
64,272
|
|
30/08/2024
|
80.00p
|
84.80p
|
80.00p
|
80.00p
|
52,692
|
|
29/08/2024
|
80.00p
|
83.36p
|
82.40p
|
82.40p
|
2
|
|
28/08/2024
|
80.00p
|
82.08p
|
80.00p
|
81.30p
|
12,561
|
|
27/08/2024
|
80.20p
|
83.80p
|
80.20p
|
81.80p
|
105,415
|
|
26/08/2024
|
80.20p
|
84.80p
|
80.20p
|
82.00p
|
35,232
|
|
23/08/2024
|
80.20p
|
84.80p
|
80.20p
|
82.00p
|
35,232
|
|
22/08/2024
|
80.20p
|
84.80p
|
80.20p
|
82.00p
|
35,232
|
|
21/08/2024
|
81.00p
|
82.40p
|
80.95p
|
81.30p
|
20,604
|
|
20/08/2024
|
80.60p
|
84.38p
|
80.60p
|
82.70p
|
12,149
|
|
19/08/2024
|
82.40p
|
84.80p
|
81.44p
|
82.40p
|
30,645
|
|
16/08/2024
|
82.40p
|
84.32p
|
81.44p
|
82.40p
|
5,207
|
|
15/08/2024
|
82.40p
|
85.92p
|
80.00p
|
80.00p
|
141,481
|
|
14/08/2024
|
83.40p
|
83.75p
|
81.40p
|
81.40p
|
30,903
|
|
13/08/2024
|
84.40p
|
86.00p
|
83.00p
|
84.90p
|
40,526
|
|
12/08/2024
|
84.40p
|
86.25p
|
82.20p
|
84.20p
|
49,143
|
|
09/08/2024
|
85.80p
|
87.00p
|
82.38p
|
86.40p
|
113,744
|
|
08/08/2024
|
82.60p
|
86.20p
|
82.60p
|
84.20p
|
80,997
|
|
07/08/2024
|
83.80p
|
86.14p
|
80.80p
|
84.60p
|
119,143
|
|
06/08/2024
|
79.40p
|
83.40p
|
76.83p
|
82.40p
|
142,469
|
|
05/08/2024
|
75.20p
|
79.20p
|
75.20p
|
77.90p
|
237,429
|
|
02/08/2024
|
78.80p
|
80.20p
|
77.28p
|
78.20p
|
153,173
|
|
01/08/2024
|
77.20p
|
79.00p
|
76.34p
|
78.20p
|
99,332
|
|
31/07/2024
|
76.60p
|
79.00p
|
75.88p
|
77.00p
|
195,158
|
|
30/07/2024
|
76.00p
|
76.60p
|
74.44p
|
75.80p
|
247,965
|
|
29/07/2024
|
71.20p
|
76.00p
|
70.99p
|
75.20p
|
535,712
|
|
26/07/2024
|
70.60p
|
72.00p
|
68.60p
|
71.60p
|
383,501
|
|
25/07/2024
|
70.80p
|
73.80p
|
69.20p
|
71.60p
|
114,672
|
|
24/07/2024
|
70.80p
|
71.40p
|
69.00p
|
69.00p
|
263,496
|
|
23/07/2024
|
72.00p
|
73.80p
|
71.50p
|
72.70p
|
153,165
|
|
22/07/2024
|
72.80p
|
76.23p
|
72.00p
|
72.00p
|
111,975
|
|
19/07/2024
|
73.00p
|
73.28p
|
72.60p
|
72.60p
|
92,085
|
|
18/07/2024
|
74.80p
|
75.00p
|
73.25p
|
74.00p
|
74,890
|
|
17/07/2024
|
76.20p
|
79.80p
|
73.39p
|
75.00p
|
210,984
|
|
16/07/2024
|
76.20p
|
79.80p
|
75.80p
|
75.80p
|
152,666
|
|
15/07/2024
|
78.20p
|
79.80p
|
74.20p
|
77.60p
|
231,221
|
|
12/07/2024
|
73.60p
|
78.00p
|
70.45p
|
78.00p
|
149,242
|
|
11/07/2024
|
72.80p
|
72.80p
|
69.00p
|
71.50p
|
29,804
|
|
10/07/2024
|
72.80p
|
72.80p
|
70.20p
|
71.50p
|
66,475
|
|
09/07/2024
|
71.00p
|
72.80p
|
69.00p
|
71.00p
|
64,772
|
|
08/07/2024
|
72.80p
|
73.00p
|
71.00p
|
73.00p
|
397,777
|
|
05/07/2024
|
71.40p
|
73.00p
|
71.00p
|
71.80p
|
109,638
|
|
04/07/2024
|
72.80p
|
72.80p
|
71.20p
|
71.20p
|
107,883
|
|
03/07/2024
|
71.00p
|
72.80p
|
70.08p
|
71.00p
|
351,654
|
|
02/07/2024
|
72.00p
|
73.00p
|
71.20p
|
73.00p
|
74,324
|
|
01/07/2024
|
73.80p
|
73.80p
|
71.49p
|
72.00p
|
78,100
|
|
28/06/2024
|
71.20p
|
73.80p
|
71.20p
|
71.40p
|
56,557
|
|
27/06/2024
|
71.00p
|
74.00p
|
71.00p
|
71.00p
|
30,074
|
|
26/06/2024
|
73.80p
|
73.40p
|
72.59p
|
72.70p
|
8,900
|
|
25/06/2024
|
73.80p
|
73.80p
|
71.40p
|
72.70p
|
4,382
|
|
24/06/2024
|
74.00p
|
74.00p
|
71.82p
|
74.00p
|
76,334
|
|
21/06/2024
|
71.20p
|
73.54p
|
71.20p
|
72.60p
|
12,187
|
|
20/06/2024
|
71.80p
|
72.80p
|
70.60p
|
72.70p
|
110,046
|
|
19/06/2024
|
71.80p
|
71.80p
|
70.98p
|
71.00p
|
41,362
|
|
18/06/2024
|
70.00p
|
72.00p
|
70.00p
|
71.00p
|
8,381
|
|
17/06/2024
|
71.00p
|
71.80p
|
70.50p
|
71.00p
|
41,775
|
|
14/06/2024
|
70.00p
|
70.50p
|
70.00p
|
70.00p
|
10,207
|
|
13/06/2024
|
69.00p
|
70.50p
|
69.00p
|
70.50p
|
0
|
|
12/06/2024
|
69.00p
|
70.75p
|
69.00p
|
69.00p
|
5,755
|
|
11/06/2024
|
70.00p
|
71.80p
|
69.00p
|
71.00p
|
43,379
|
|
10/06/2024
|
71.00p
|
71.00p
|
70.56p
|
71.00p
|
4,119
|
|
07/06/2024
|
70.00p
|
71.80p
|
70.00p
|
70.90p
|
67,055
|
|
06/06/2024
|
70.80p
|
71.80p
|
69.28p
|
70.80p
|
24,491
|
|
05/06/2024
|
69.80p
|
71.80p
|
69.00p
|
71.00p
|
98,170
|
|
04/06/2024
|
69.80p
|
69.80p
|
66.20p
|
68.70p
|
1,746,903
|
|
03/06/2024
|
70.00p
|
70.00p
|
66.20p
|
68.00p
|
86,464
|
|
31/05/2024
|
68.40p
|
68.80p
|
66.20p
|
66.20p
|
361,258
|
|
30/05/2024
|
71.00p
|
73.80p
|
66.60p
|
66.60p
|
421,349
|
|
29/05/2024
|
74.00p
|
74.00p
|
69.00p
|
70.00p
|
120,824
|
|
28/05/2024
|
69.20p
|
73.80p
|
69.20p
|
70.00p
|
136,308
|
|
27/05/2024
|
71.00p
|
71.60p
|
69.30p
|
71.60p
|
97,388
|