Market data

Select a section

Trifast

(TRI)
Sector: Industrial Support Services
63.50p
4.10p 6.90
Last updated: 16:58:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 60.80p 64.94p 60.80p 63.50p 73,602
09/04/2025 58.80p 59.40p 56.00p 59.40p 78,432
08/04/2025 60.80p 60.80p 57.00p 59.00p 60,624
07/04/2025 61.40p 61.68p 58.00p 59.40p 314,736
04/04/2025 63.00p 64.60p 61.40p 61.40p 141,133
03/04/2025 65.00p 66.00p 64.00p 64.50p 25,611
02/04/2025 67.00p 68.80p 65.74p 67.00p 13,081
01/04/2025 67.40p 68.62p 66.80p 66.80p 60,790
31/03/2025 67.20p 69.30p 66.00p 66.50p 29,157
28/03/2025 69.00p 70.20p 67.20p 70.20p 71,166
27/03/2025 69.00p 70.20p 69.00p 70.00p 746,859
26/03/2025 69.00p 70.20p 69.00p 70.00p 140,514
25/03/2025 70.00p 70.20p 69.00p 69.00p 337,020
24/03/2025 69.60p 70.20p 68.00p 70.20p 34,466
21/03/2025 66.20p 69.08p 66.20p 68.00p 133,104
20/03/2025 68.80p 69.48p 66.20p 68.60p 92,796
19/03/2025 64.40p 68.00p 64.40p 64.40p 120,708
18/03/2025 65.00p 68.02p 64.20p 64.20p 20,226
17/03/2025 65.80p 68.80p 65.20p 65.80p 329,212
14/03/2025 66.60p 68.80p 65.20p 67.00p 17,190
13/03/2025 66.60p 68.80p 65.78p 67.00p 383,240
12/03/2025 66.60p 68.22p 65.00p 65.00p 36,663
11/03/2025 66.20p 69.39p 65.00p 65.00p 45,623
10/03/2025 67.60p 69.00p 66.20p 67.60p 157,684
07/03/2025 69.20p 70.20p 67.60p 67.60p 29,993
06/03/2025 70.20p 70.00p 68.00p 68.00p 117,711
05/03/2025 70.20p 70.20p 68.00p 69.10p 31,297
04/03/2025 70.00p 70.20p 67.49p 69.00p 89,657
03/03/2025 71.80p 72.13p 65.44p 67.00p 314,788
28/02/2025 73.00p 75.80p 71.00p 72.00p 88,937
27/02/2025 79.80p 79.80p 73.00p 73.00p 53,283
26/02/2025 75.20p 77.00p 75.20p 77.00p 11,782
25/02/2025 78.00p 78.00p 75.00p 75.00p 44,378
24/02/2025 75.40p 78.62p 75.40p 77.70p 7,042
21/02/2025 75.20p 80.00p 75.20p 75.20p 28,539
20/02/2025 78.80p 80.00p 75.63p 77.70p 75,010
19/02/2025 78.80p 79.00p 75.20p 75.20p 49,486
18/02/2025 75.20p 78.80p 77.07p 77.10p 19,116
17/02/2025 75.20p 78.80p 75.20p 75.20p 52,953
14/02/2025 79.80p 79.80p 75.20p 77.10p 27,039
13/02/2025 76.00p 79.42p 76.00p 77.40p 35,146
12/02/2025 75.20p 78.00p 75.20p 76.50p 21,502
11/02/2025 75.20p 77.40p 75.20p 75.20p 19,647
10/02/2025 78.80p 77.67p 76.28p 77.10p 15,975
07/02/2025 78.80p 78.80p 75.20p 75.20p 59,658
06/02/2025 75.20p 78.80p 76.35p 77.10p 123,483
05/02/2025 75.20p 78.80p 75.20p 77.10p 38,309
04/02/2025 75.20p 78.80p 75.20p 75.20p 101,789
03/02/2025 78.00p 78.80p 75.20p 75.20p 223,724
31/01/2025 80.80p 80.80p 76.40p 76.40p 120,704
30/01/2025 78.80p 80.80p 77.00p 77.20p 126,478
29/01/2025 79.00p 81.00p 77.60p 77.60p 94,244
28/01/2025 78.00p 80.80p 77.20p 77.20p 373,419
27/01/2025 81.00p 82.00p 78.20p 78.20p 112,353
24/01/2025 81.00p 82.20p 81.00p 81.00p 16,341
23/01/2025 82.00p 82.80p 81.50p 82.00p 343,100
22/01/2025 81.60p 82.60p 81.00p 81.00p 21,155
21/01/2025 82.00p 84.80p 81.50p 81.60p 64,671
20/01/2025 82.00p 84.80p 82.00p 83.30p 15,295
17/01/2025 84.00p 84.00p 81.80p 82.90p 31,397
16/01/2025 84.00p 84.00p 82.00p 82.00p 77,073
15/01/2025 82.00p 87.00p 82.00p 82.00p 74,676
14/01/2025 82.00p 84.88p 82.00p 82.00p 29,652
13/01/2025 82.00p 86.80p 82.00p 82.00p 59,643
10/01/2025 81.80p 84.88p 81.80p 81.80p 9,359
09/01/2025 83.20p 86.80p 82.00p 82.00p 37,285
08/01/2025 86.40p 87.00p 82.00p 85.00p 43,020
07/01/2025 82.00p 86.40p 81.40p 81.40p 24,650
06/01/2025 86.00p 86.40p 83.59p 84.30p 48,352
03/01/2025 86.00p 86.00p 83.20p 84.80p 16,672
02/01/2025 83.20p 86.00p 83.20p 86.00p 3,744
01/01/2025 86.00p 86.00p 83.00p 86.00p 1,274
31/12/2024 86.00p 86.00p 83.00p 86.00p 1,274
30/12/2024 83.00p 86.00p 83.00p 84.50p 5,852
27/12/2024 83.00p 83.60p 83.00p 84.50p 23,034
26/12/2024 86.00p 84.50p 83.45p 84.50p 3,026
25/12/2024 86.00p 84.50p 83.45p 84.50p 3,026
24/12/2024 86.00p 84.50p 83.45p 84.50p 3,026
23/12/2024 86.00p 86.00p 82.20p 85.00p 49,464
20/12/2024 82.00p 85.40p 82.00p 85.40p 32,688
19/12/2024 81.20p 82.81p 81.20p 82.00p 133,377
18/12/2024 81.60p 81.90p 81.20p 81.20p 149,709
17/12/2024 81.60p 82.00p 81.60p 81.60p 53,344
16/12/2024 82.00p 82.00p 81.00p 81.60p 105,777
13/12/2024 81.80p 84.00p 81.00p 82.60p 43,117
12/12/2024 84.80p 84.80p 81.00p 82.00p 20,826
11/12/2024 85.60p 85.60p 81.00p 83.40p 63,088
10/12/2024 82.40p 82.40p 80.00p 82.00p 25,707
09/12/2024 80.00p 82.40p 80.00p 81.80p 9,217
06/12/2024 80.20p 83.44p 80.00p 80.00p 32,449
05/12/2024 81.00p 82.80p 80.20p 82.00p 277,701
04/12/2024 81.00p 83.00p 81.00p 83.00p 13,678
03/12/2024 82.00p 84.80p 81.00p 81.00p 47,743
02/12/2024 83.00p 85.00p 82.50p 83.00p 83,807
29/11/2024 82.20p 85.00p 82.20p 85.00p 31,194
28/11/2024 83.00p 84.80p 82.20p 83.60p 83,847
27/11/2024 81.20p 83.28p 81.00p 83.20p 65,345
26/11/2024 82.80p 83.20p 78.80p 81.50p 148,201
25/11/2024 80.00p 83.00p 78.80p 79.00p 25,999
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

Market data

Select a section