Market data

Select a section

Trifast

(TRI)
Sector: Industrial Support Services
75.20p
-2.50p -3.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section