Market data

Select a section

Trufin

(TRU)
Sector: Investment Banking and Brokerage Services
99.50p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 99.50p 99.50p 98.18p 99.50p 321,641
24/07/2025 101.50p 105.00p 98.55p 99.50p 277,479
23/07/2025 97.50p 103.00p 97.38p 101.50p 169,970
22/07/2025 97.50p 99.80p 96.80p 97.50p 433,492
21/07/2025 92.50p 97.90p 91.00p 97.50p 373,298
18/07/2025 92.50p 94.00p 91.30p 92.50p 227,111
17/07/2025 93.50p 93.50p 90.00p 92.50p 25,100
16/07/2025 89.00p 94.80p 88.00p 93.50p 162,744
15/07/2025 89.00p 90.00p 88.00p 89.00p 286,321
14/07/2025 89.00p 89.80p 88.75p 89.00p 5,016
11/07/2025 89.00p 89.00p 88.30p 89.00p 14,500
10/07/2025 89.00p 90.00p 88.25p 89.00p 56,115
09/07/2025 88.00p 90.00p 88.00p 89.00p 140,560
08/07/2025 89.00p 90.00p 88.00p 90.00p 197,903
07/07/2025 88.00p 90.00p 87.00p 89.00p 200,764
04/07/2025 88.50p 88.50p 87.03p 88.50p 194,027
03/07/2025 88.50p 90.00p 87.00p 88.50p 49,698
02/07/2025 88.50p 88.50p 87.00p 88.50p 21,511
01/07/2025 88.50p 88.50p 87.00p 88.50p 2,536
30/06/2025 88.50p 89.30p 87.00p 88.50p 254,889
27/06/2025 88.50p 88.80p 87.03p 88.50p 101,973
26/06/2025 88.50p 90.00p 87.18p 88.50p 237,660
25/06/2025 88.50p 88.80p 85.50p 88.50p 53,972
24/06/2025 88.50p 88.50p 87.18p 88.50p 36,376
23/06/2025 89.00p 89.00p 87.00p 88.50p 399,717
20/06/2025 89.00p 89.50p 88.10p 89.00p 22,699
19/06/2025 89.00p 89.00p 88.02p 89.00p 152,851
18/06/2025 89.00p 90.00p 88.00p 89.00p 35,811
17/06/2025 89.00p 89.30p 88.00p 89.00p 12,840
16/06/2025 89.00p 90.00p 88.00p 89.00p 264,234
13/06/2025 89.00p 90.00p 87.00p 89.00p 84,043
12/06/2025 89.00p 90.00p 88.00p 89.00p 52,406
11/06/2025 89.00p 89.40p 88.00p 89.00p 12,658
10/06/2025 89.50p 90.00p 88.00p 89.00p 271,416
09/06/2025 89.50p 90.00p 89.20p 89.50p 333,346
06/06/2025 89.50p 90.00p 89.08p 89.50p 346,528
05/06/2025 89.50p 90.00p 89.50p 90.00p 170,800
04/06/2025 89.50p 89.84p 89.50p 89.50p 72,561
03/06/2025 89.00p 90.00p 88.00p 89.50p 618,927
02/06/2025 88.50p 90.00p 86.00p 89.00p 66,853
30/05/2025 89.00p 89.76p 88.00p 88.50p 154,900
29/05/2025 89.00p 90.00p 88.00p 89.00p 274,791
28/05/2025 89.00p 90.00p 88.00p 88.00p 98,639
27/05/2025 88.50p 90.00p 88.50p 89.00p 48,710
26/05/2025 88.50p 92.00p 87.00p 88.00p 267,525
23/05/2025 88.50p 92.00p 87.00p 88.00p 267,525
22/05/2025 85.00p 89.00p 85.00p 88.50p 191,845
21/05/2025 87.50p 88.00p 84.22p 86.00p 145,581
20/05/2025 87.00p 91.52p 85.04p 87.50p 653,316
19/05/2025 82.00p 84.00p 82.00p 83.50p 43,486
16/05/2025 75.00p 84.00p 72.50p 82.00p 698,390
15/05/2025 74.50p 77.00p 73.00p 75.00p 76,613
14/05/2025 74.50p 76.00p 73.10p 74.50p 133,030
13/05/2025 74.50p 76.00p 73.00p 74.50p 65,251
12/05/2025 74.50p 76.00p 73.22p 74.50p 158,628
09/05/2025 73.50p 75.00p 72.00p 73.50p 791,786
08/05/2025 74.50p 74.50p 72.00p 73.50p 231,604
07/05/2025 74.50p 76.00p 73.30p 74.50p 298,572
06/05/2025 75.00p 76.00p 73.00p 76.00p 40,559
05/05/2025 75.00p 75.00p 74.00p 75.00p 15,452
02/05/2025 75.00p 75.00p 74.00p 75.00p 15,452
01/05/2025 75.00p 75.00p 74.00p 75.00p 1,836
30/04/2025 75.00p 76.00p 74.00p 75.00p 10,092
29/04/2025 75.00p 76.00p 75.00p 75.00p 7,076
28/04/2025 75.50p 76.00p 74.00p 75.00p 76,456
25/04/2025 75.50p 76.00p 75.05p 75.50p 4,002
24/04/2025 75.50p 75.50p 75.05p 75.50p 4,522
23/04/2025 75.50p 75.65p 75.00p 75.50p 64,441
22/04/2025 76.00p 77.00p 75.00p 75.50p 61,698
21/04/2025 76.00p 76.00p 75.00p 76.00p 392,905
18/04/2025 76.00p 76.00p 75.00p 76.00p 392,905
17/04/2025 76.00p 76.00p 75.00p 76.00p 392,905
16/04/2025 77.00p 78.00p 75.00p 76.00p 253,019
15/04/2025 77.00p 77.28p 76.00p 77.00p 35,683
14/04/2025 76.50p 77.70p 75.00p 77.00p 195,295
11/04/2025 76.50p 76.50p 75.85p 76.50p 91,364
10/04/2025 73.50p 77.50p 73.50p 76.50p 107,201
09/04/2025 74.00p 75.00p 71.00p 72.50p 233,450
08/04/2025 70.50p 75.00p 69.00p 75.00p 141,219
07/04/2025 73.00p 74.00p 67.00p 71.00p 439,752
04/04/2025 78.00p 79.00p 71.00p 79.00p 205,942
03/04/2025 78.00p 80.00p 76.55p 78.00p 128,478
02/04/2025 78.00p 80.00p 76.80p 78.00p 31,267
01/04/2025 78.00p 78.50p 76.70p 77.00p 318,824
31/03/2025 78.00p 78.00p 76.33p 78.00p 181,213
28/03/2025 76.00p 78.00p 76.00p 78.00p 445,101
27/03/2025 75.50p 76.00p 73.50p 76.00p 77,766
26/03/2025 79.50p 81.70p 75.20p 76.50p 716,118
25/03/2025 79.50p 80.00p 78.30p 79.00p 67,334
24/03/2025 79.50p 79.80p 79.00p 79.50p 139,501
21/03/2025 79.50p 80.00p 79.00p 80.00p 9,472
20/03/2025 80.00p 82.00p 78.00p 79.50p 452,914
19/03/2025 80.00p 80.00p 79.00p 80.00p 204,899
18/03/2025 80.00p 80.00p 79.00p 79.00p 54,093
17/03/2025 79.50p 82.00p 79.00p 80.00p 103,200
14/03/2025 79.50p 79.50p 79.22p 79.50p 60,653
13/03/2025 80.00p 80.00p 79.22p 79.50p 33,128
12/03/2025 80.00p 81.00p 78.00p 79.00p 115,868
11/03/2025 80.00p 80.90p 79.00p 80.00p 191,560
10/03/2025 80.50p 81.00p 80.00p 80.00p 60,645
07/03/2025 80.50p 81.00p 78.50p 81.00p 25,038
06/03/2025 83.00p 84.00p 80.00p 80.50p 117,033
05/03/2025 78.50p 83.29p 78.50p 83.00p 164,382
04/03/2025 77.50p 80.00p 75.50p 78.50p 272,696
03/03/2025 78.00p 78.00p 77.00p 77.00p 598,636
28/02/2025 78.00p 78.00p 77.00p 78.00p 35,066
27/02/2025 78.00p 79.00p 77.24p 78.00p 83,911
26/02/2025 78.00p 79.00p 77.00p 78.00p 15,103
25/02/2025 78.00p 80.00p 76.00p 78.00p 190,874
24/02/2025 80.50p 82.00p 77.12p 77.50p 143,890
21/02/2025 80.50p 80.70p 80.20p 80.50p 51,481
20/02/2025 77.00p 82.00p 77.00p 80.50p 116,006
19/02/2025 77.00p 77.49p 77.00p 77.00p 28,814
18/02/2025 77.00p 78.00p 76.50p 76.50p 66,122
17/02/2025 77.00p 77.08p 76.10p 77.00p 83,789
14/02/2025 77.50p 78.00p 76.14p 77.00p 79,374
13/02/2025 78.50p 78.50p 76.50p 77.50p 13,080
12/02/2025 79.00p 80.00p 78.00p 78.50p 12,387
11/02/2025 79.00p 79.00p 78.00p 79.00p 31,774
10/02/2025 80.50p 81.00p 79.00p 79.00p 86,101
07/02/2025 80.50p 81.01p 79.60p 80.00p 30,892
06/02/2025 80.50p 81.55p 79.40p 80.00p 16,171
05/02/2025 80.00p 81.00p 79.22p 80.00p 67,586
04/02/2025 75.50p 80.33p 75.50p 76.50p 191,494
03/02/2025 76.50p 77.00p 74.00p 76.50p 21,203
31/01/2025 76.50p 76.68p 74.50p 76.50p 59,705
30/01/2025 76.50p 76.50p 76.35p 76.50p 4,342
29/01/2025 77.50p 78.00p 73.00p 76.50p 200,278
28/01/2025 78.50p 79.00p 76.00p 77.50p 29,607
27/01/2025 78.50p 79.00p 77.13p 78.50p 117,467

Market data

Select a section