Trifast
(TRI)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
71.00p
|
71.60p
|
69.30p
|
71.60p
|
97,388
|
|
23/05/2024
|
70.20p
|
73.80p
|
70.20p
|
73.60p
|
10,111
|
|
22/05/2024
|
71.40p
|
73.80p
|
69.60p
|
69.60p
|
46,768
|
|
21/05/2024
|
73.80p
|
73.80p
|
71.80p
|
71.80p
|
72,473
|
|
20/05/2024
|
72.00p
|
73.00p
|
70.72p
|
72.00p
|
241,507
|
|
17/05/2024
|
71.00p
|
74.80p
|
70.00p
|
70.90p
|
35,837
|
|
16/05/2024
|
74.00p
|
76.80p
|
72.00p
|
72.00p
|
81,987
|
|
15/05/2024
|
74.00p
|
76.28p
|
73.00p
|
73.00p
|
50,454
|
|
14/05/2024
|
74.00p
|
77.80p
|
73.00p
|
73.00p
|
6,672
|
|
13/05/2024
|
77.00p
|
75.40p
|
74.62p
|
75.40p
|
39,352
|
|
10/05/2024
|
77.00p
|
77.80p
|
74.60p
|
74.60p
|
11,566
|
|
09/05/2024
|
71.40p
|
75.00p
|
71.40p
|
71.40p
|
551,110
|
|
08/05/2024
|
74.60p
|
75.38p
|
74.40p
|
75.00p
|
84,389
|
|
07/05/2024
|
74.20p
|
77.75p
|
73.20p
|
75.00p
|
66,094
|
|
06/05/2024
|
76.00p
|
76.20p
|
73.20p
|
73.20p
|
33,793
|
|
03/05/2024
|
76.00p
|
76.20p
|
73.20p
|
73.20p
|
33,793
|
|
02/05/2024
|
76.20p
|
78.80p
|
76.20p
|
76.40p
|
42,910
|
|
01/05/2024
|
77.20p
|
80.80p
|
76.20p
|
76.40p
|
34,860
|
|
30/04/2024
|
77.00p
|
80.80p
|
77.00p
|
77.00p
|
364,224
|
|
29/04/2024
|
78.00p
|
81.00p
|
76.60p
|
76.60p
|
109,479
|
|
26/04/2024
|
77.20p
|
80.80p
|
77.00p
|
77.00p
|
27,996
|
|
25/04/2024
|
78.80p
|
81.00p
|
76.20p
|
81.00p
|
145,475
|
|
24/04/2024
|
77.00p
|
78.20p
|
76.20p
|
78.20p
|
40,656
|
|
23/04/2024
|
78.20p
|
78.20p
|
76.56p
|
77.30p
|
15,470
|
|
22/04/2024
|
76.60p
|
78.20p
|
74.40p
|
76.40p
|
260,558
|
|
19/04/2024
|
74.80p
|
75.00p
|
74.80p
|
74.80p
|
15,749
|
|
18/04/2024
|
76.00p
|
77.00p
|
75.00p
|
76.00p
|
70,459
|
|
17/04/2024
|
76.00p
|
77.00p
|
74.55p
|
76.00p
|
155,959
|
|
16/04/2024
|
76.00p
|
76.00p
|
74.38p
|
76.00p
|
255,948
|
|
15/04/2024
|
73.20p
|
77.00p
|
73.20p
|
74.40p
|
821,910
|
|
12/04/2024
|
74.20p
|
76.80p
|
74.20p
|
75.00p
|
35,820
|
|
11/04/2024
|
72.40p
|
76.80p
|
72.40p
|
76.80p
|
98,324
|
|
10/04/2024
|
71.00p
|
72.40p
|
71.00p
|
71.90p
|
7,610
|
|
09/04/2024
|
72.00p
|
72.00p
|
68.60p
|
71.90p
|
123,801
|
|
08/04/2024
|
71.00p
|
71.80p
|
69.45p
|
71.00p
|
143,890
|
|
05/04/2024
|
68.80p
|
71.80p
|
68.80p
|
71.00p
|
23,931
|
|
04/04/2024
|
70.00p
|
72.00p
|
70.25p
|
71.00p
|
44,235
|
|
03/04/2024
|
70.00p
|
71.50p
|
70.00p
|
70.00p
|
230,298
|
|
02/04/2024
|
70.00p
|
73.80p
|
69.63p
|
71.00p
|
143,015
|
|
01/04/2024
|
74.60p
|
74.60p
|
70.00p
|
74.60p
|
208,104
|
|
29/03/2024
|
74.60p
|
74.60p
|
70.00p
|
74.60p
|
208,104
|
|
28/03/2024
|
74.60p
|
74.60p
|
70.00p
|
74.60p
|
208,104
|
|
27/03/2024
|
70.00p
|
71.90p
|
70.00p
|
71.90p
|
66,402
|
|
26/03/2024
|
70.00p
|
72.88p
|
70.00p
|
70.00p
|
566,841
|
|
25/03/2024
|
70.20p
|
74.57p
|
70.00p
|
70.00p
|
50,661
|
|
22/03/2024
|
72.00p
|
74.80p
|
70.00p
|
73.00p
|
263,292
|
|
21/03/2024
|
72.00p
|
72.80p
|
70.00p
|
70.00p
|
117,188
|
|
20/03/2024
|
73.80p
|
77.00p
|
72.00p
|
72.00p
|
114,871
|