Select a section

SEARCH

Trufin

(TRU)

Sector: Investment Banking and Brokerage Services

80.50p

-1.50p -1.83

Last updated: 16:57:06

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/01/2025	82.00p	83.00p	80.00p	80.50p	61,213
16/01/2025	82.00p	83.00p	81.00p	83.00p	31,770
15/01/2025	82.00p	83.00p	81.00p	83.00p	95,881
14/01/2025	82.00p	83.00p	82.00p	82.50p	30,383
13/01/2025	80.50p	83.60p	80.50p	82.00p	230,520
10/01/2025	83.00p	90.00p	79.12p	81.00p	90,028
09/01/2025	83.00p	84.00p	82.00p	83.00p	104,619
08/01/2025	85.50p	86.00p	82.00p	83.00p	30,482
07/01/2025	87.00p	87.10p	85.00p	85.00p	87,475
06/01/2025	94.00p	95.00p	86.00p	87.00p	690,579
03/01/2025	83.00p	87.00p	83.00p	87.00p	224,521
02/01/2025	83.00p	84.00p	81.00p	83.00p	58,851
01/01/2025	78.00p	84.55p	76.29p	83.00p	144,133
31/12/2024	78.00p	84.55p	76.29p	83.00p	144,133
30/12/2024	77.50p	79.00p	76.25p	78.00p	171,298
27/12/2024	77.50p	77.50p	76.10p	77.50p	2,875
26/12/2024	77.50p	79.00p	76.00p	77.50p	1,640
25/12/2024	77.50p	79.00p	76.00p	77.50p	1,640
24/12/2024	77.50p	79.00p	76.00p	77.50p	1,640
23/12/2024	77.50p	77.50p	76.00p	77.50p	38,748
20/12/2024	78.00p	78.00p	75.00p	77.50p	216,780
19/12/2024	78.00p	78.00p	77.00p	77.00p	32,165
18/12/2024	79.00p	80.00p	77.00p	78.00p	18,476
17/12/2024	80.00p	81.00p	78.00p	79.00p	81,111
16/12/2024	80.00p	81.00p	79.00p	80.00p	14,751
13/12/2024	79.50p	81.00p	79.05p	80.00p	378,440
12/12/2024	79.50p	80.00p	78.00p	80.00p	49,687
11/12/2024	79.00p	81.00p	77.00p	79.50p	2,856,060
10/12/2024	79.00p	79.00p	77.00p	79.00p	16,615
09/12/2024	80.00p	81.00p	77.04p	79.00p	82,067
06/12/2024	79.00p	81.00p	72.75p	80.00p	237,803
05/12/2024	78.00p	82.50p	76.00p	79.00p	426,739
04/12/2024	73.50p	75.00p	72.75p	73.50p	442,154
03/12/2024	73.50p	74.00p	72.00p	74.00p	206,205
02/12/2024	73.50p	74.50p	72.45p	74.50p	16,963
29/11/2024	69.50p	73.90p	69.50p	73.00p	585,626
28/11/2024	69.50p	70.00p	67.50p	69.50p	54,556
27/11/2024	69.50p	70.00p	69.00p	69.50p	203,994
26/11/2024	68.50p	71.00p	67.27p	70.00p	203,529
25/11/2024	67.00p	69.70p	67.00p	68.50p	1,231,948
22/11/2024	66.50p	66.70p	66.20p	66.50p	43,359
21/11/2024	66.50p	67.00p	66.10p	66.50p	8,002
20/11/2024	66.00p	67.00p	66.00p	66.50p	203,934
19/11/2024	70.50p	71.50p	64.00p	69.00p	171,349
18/11/2024	71.50p	78.00p	70.00p	70.00p	559,022
15/11/2024	63.50p	66.00p	63.27p	63.50p	248,400
14/11/2024	64.00p	64.00p	63.00p	63.50p	89,142
13/11/2024	61.50p	65.00p	61.50p	61.50p	346,005
12/11/2024	56.50p	63.50p	55.50p	61.50p	1,710,447
11/11/2024	57.00p	57.00p	55.50p	56.50p	475,291
08/11/2024	56.50p	57.00p	55.50p	57.00p	100,000
07/11/2024	58.00p	58.00p	55.00p	56.50p	32,392
06/11/2024	56.50p	59.45p	55.00p	58.00p	90,622
05/11/2024	56.00p	57.00p	55.00p	56.50p	98,491
04/11/2024	57.00p	57.00p	55.00p	56.00p	32,447
01/11/2024	56.50p	58.00p	55.00p	57.00p	41,618
31/10/2024	56.50p	58.00p	55.00p	55.00p	48,624
30/10/2024	55.50p	58.00p	55.00p	55.50p	69,961
29/10/2024	55.50p	56.00p	55.50p	55.50p	66,949
28/10/2024	55.50p	55.70p	55.50p	55.50p	34,240
25/10/2024	56.00p	57.00p	55.00p	55.50p	216,704
24/10/2024	56.50p	57.00p	55.00p	56.00p	99,968
23/10/2024	58.00p	59.00p	55.00p	59.00p	401,618
22/10/2024	59.00p	59.00p	57.00p	57.00p	49,481
21/10/2024	59.00p	60.00p	58.25p	59.00p	103,018
18/10/2024	59.00p	60.00p	58.50p	59.00p	48,304
17/10/2024	61.00p	61.50p	59.25p	61.50p	31,111
16/10/2024	61.00p	62.00p	60.00p	61.00p	10,450
15/10/2024	61.00p	61.00p	61.00p	61.00p	819
14/10/2024	61.00p	61.00p	60.50p	61.00p	24,725
11/10/2024	61.50p	62.00p	60.60p	61.00p	216,331
10/10/2024	60.00p	62.00p	59.83p	61.50p	393,936
09/10/2024	59.00p	60.70p	57.00p	60.00p	49,642
08/10/2024	59.00p	59.80p	58.00p	59.00p	93,200
07/10/2024	59.00p	60.00p	58.40p	59.00p	84,394
04/10/2024	61.00p	61.00p	58.20p	60.00p	85,053
03/10/2024	62.00p	62.00p	60.00p	61.00p	39,528
02/10/2024	62.00p	63.00p	61.00p	62.00p	120,747
01/10/2024	60.00p	63.00p	59.00p	60.00p	465,864
30/09/2024	53.50p	61.00p	53.26p	59.00p	635,223
27/09/2024	53.00p	53.75p	52.00p	53.50p	112,246
26/09/2024	52.50p	55.00p	52.00p	53.00p	516,331
25/09/2024	51.50p	53.80p	51.00p	52.50p	150,024
24/09/2024	50.00p	52.00p	50.00p	51.50p	635,700
23/09/2024	50.00p	51.00p	49.50p	50.00p	829,202
20/09/2024	51.00p	51.00p	49.30p	50.00p	3,368,022
19/09/2024	51.00p	52.00p	50.33p	51.00p	28,929
18/09/2024	50.50p	51.00p	49.25p	51.00p	279,471
17/09/2024	52.00p	55.00p	48.40p	50.00p	1,063,648
16/09/2024	45.50p	48.28p	45.50p	48.00p	348,167
13/09/2024	45.50p	45.58p	45.00p	45.50p	156,418
12/09/2024	45.50p	46.00p	45.00p	45.50p	11,814
11/09/2024	45.50p	45.50p	45.10p	45.50p	8,929
10/09/2024	45.50p	46.00p	45.10p	45.50p	60,211
09/09/2024	45.50p	45.65p	45.00p	45.50p	8,353
06/09/2024	45.00p	45.50p	44.40p	45.50p	15,273
05/09/2024	45.00p	46.00p	44.20p	45.00p	46,520
04/09/2024	45.00p	46.00p	44.80p	45.00p	5,389
03/09/2024	45.00p	46.00p	44.10p	45.00p	293,053
02/09/2024	45.00p	45.69p	44.10p	45.00p	103,669
30/08/2024	45.00p	46.00p	42.00p	45.00p	606,801
29/08/2024	44.50p	46.00p	44.10p	44.80p	81,097
28/08/2024	45.00p	45.00p	42.00p	44.50p	663,072
27/08/2024	45.00p	46.00p	44.00p	45.00p	55,766
26/08/2024	45.50p	45.50p	44.00p	45.50p	179,674
23/08/2024	45.50p	45.50p	44.00p	45.50p	179,674
22/08/2024	45.50p	45.50p	44.00p	45.50p	179,674
21/08/2024	45.50p	46.00p	45.00p	45.50p	179,089
20/08/2024	47.50p	48.00p	44.00p	45.50p	125,296
19/08/2024	47.50p	48.00p	47.00p	47.50p	2,630
16/08/2024	47.50p	48.00p	47.00p	47.50p	56,536
15/08/2024	47.50p	47.74p	47.01p	47.50p	9,663
14/08/2024	47.50p	47.50p	47.00p	47.50p	12,838
13/08/2024	48.50p	49.00p	47.00p	47.50p	65,113
12/08/2024	48.50p	48.50p	48.00p	48.50p	7,612
09/08/2024	48.50p	48.50p	48.00p	48.50p	48,750
08/08/2024	48.50p	48.59p	48.00p	48.50p	79,305
07/08/2024	48.00p	49.00p	47.50p	48.50p	139,442
06/08/2024	47.50p	48.00p	47.00p	47.50p	43,553
05/08/2024	49.50p	50.00p	46.00p	47.50p	112,695
02/08/2024	49.50p	49.50p	49.00p	49.50p	32,983
01/08/2024	50.00p	50.00p	49.00p	49.50p	99,973
31/07/2024	50.00p	51.00p	49.00p	50.00p	15,601
30/07/2024	50.00p	50.00p	49.00p	50.00p	49,601
29/07/2024	50.00p	51.00p	49.00p	50.00p	81,668
26/07/2024	50.50p	50.50p	49.00p	50.50p	101,239
25/07/2024	50.50p	51.00p	49.00p	50.50p	215,120
24/07/2024	50.50p	51.00p	49.69p	49.80p	283,032
23/07/2024	50.50p	50.50p	50.00p	50.50p	129,239
22/07/2024	50.50p	50.50p	50.00p	50.50p	16,321
19/07/2024	51.00p	52.00p	50.00p	50.00p	82,856
18/07/2024	49.50p	52.00p	49.00p	50.50p	1,009,777