Trufin
(TRU)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
49.50p
|
50.00p
|
48.00p
|
50.00p
|
321,757
|
|
16/07/2024
|
63.00p
|
64.00p
|
49.00p
|
49.60p
|
4,260,407
|
|
15/07/2024
|
76.00p
|
76.78p
|
76.00p
|
76.00p
|
11,678
|
|
12/07/2024
|
76.50p
|
77.45p
|
76.00p
|
76.00p
|
58,555
|
|
11/07/2024
|
76.50p
|
77.50p
|
76.25p
|
76.50p
|
7,981
|
|
10/07/2024
|
76.00p
|
78.00p
|
75.00p
|
76.50p
|
28,110
|
|
09/07/2024
|
76.00p
|
77.00p
|
73.50p
|
76.00p
|
68,966
|
|
08/07/2024
|
76.00p
|
76.00p
|
75.70p
|
76.00p
|
1,333
|
|
05/07/2024
|
76.00p
|
76.70p
|
76.00p
|
76.00p
|
2,763
|
|
04/07/2024
|
76.00p
|
76.78p
|
75.00p
|
76.00p
|
39,351
|
|
03/07/2024
|
76.00p
|
76.78p
|
75.00p
|
76.00p
|
40,072
|
|
02/07/2024
|
79.00p
|
79.00p
|
75.00p
|
76.00p
|
63,281
|
|
01/07/2024
|
81.00p
|
81.50p
|
78.00p
|
79.00p
|
46,322
|
|
28/06/2024
|
82.00p
|
83.00p
|
78.75p
|
80.00p
|
108,455
|
|
27/06/2024
|
83.50p
|
85.86p
|
81.45p
|
82.00p
|
129,175
|
|
26/06/2024
|
81.50p
|
82.00p
|
81.00p
|
81.50p
|
177,214
|
|
25/06/2024
|
81.50p
|
82.00p
|
81.50p
|
81.50p
|
3,364
|
|
24/06/2024
|
81.50p
|
81.80p
|
81.15p
|
81.50p
|
26,137
|
|
21/06/2024
|
82.00p
|
83.00p
|
81.50p
|
81.50p
|
52
|
|
20/06/2024
|
82.00p
|
82.48p
|
81.33p
|
82.00p
|
26,480
|
|
19/06/2024
|
82.00p
|
82.70p
|
81.00p
|
82.00p
|
48,795
|
|
18/06/2024
|
82.00p
|
83.00p
|
82.00p
|
82.00p
|
540
|
|
17/06/2024
|
82.00p
|
82.70p
|
81.00p
|
81.50p
|
187,400
|
|
14/06/2024
|
85.50p
|
86.00p
|
81.00p
|
81.00p
|
103,428
|
|
13/06/2024
|
85.50p
|
86.00p
|
84.50p
|
85.50p
|
4,463
|
|
12/06/2024
|
85.50p
|
86.00p
|
85.00p
|
85.50p
|
17,755
|
|
11/06/2024
|
85.50p
|
86.00p
|
85.00p
|
85.50p
|
21,167
|
|
10/06/2024
|
85.50p
|
85.50p
|
85.00p
|
85.50p
|
1,381
|
|
07/06/2024
|
86.00p
|
86.00p
|
85.00p
|
85.50p
|
39,125
|
|
06/06/2024
|
86.00p
|
86.00p
|
85.77p
|
86.00p
|
18,812
|
|
05/06/2024
|
84.50p
|
86.90p
|
84.50p
|
86.00p
|
494,858
|
|
04/06/2024
|
84.50p
|
86.00p
|
84.50p
|
84.50p
|
3,649
|
|
03/06/2024
|
84.50p
|
86.00p
|
84.50p
|
84.50p
|
138,601
|
|
31/05/2024
|
84.50p
|
85.50p
|
84.50p
|
84.50p
|
111,420
|
|
30/05/2024
|
84.50p
|
86.00p
|
84.50p
|
84.50p
|
12,466
|
|
29/05/2024
|
84.50p
|
86.00p
|
84.50p
|
84.50p
|
39,954
|
|
28/05/2024
|
83.00p
|
86.00p
|
83.00p
|
84.50p
|
628,202
|
|
27/05/2024
|
83.00p
|
83.00p
|
82.52p
|
83.00p
|
55,855
|