Trufin
(TRU)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
83.00p
|
83.00p
|
82.52p
|
83.00p
|
55,855
|
|
23/05/2024
|
83.00p
|
84.00p
|
82.50p
|
83.00p
|
107,711
|
|
22/05/2024
|
81.50p
|
84.00p
|
81.50p
|
83.00p
|
105,037
|
|
21/05/2024
|
82.50p
|
82.75p
|
79.00p
|
81.00p
|
342,833
|
|
20/05/2024
|
82.00p
|
84.00p
|
80.00p
|
81.50p
|
94,642
|
|
17/05/2024
|
80.00p
|
81.50p
|
79.63p
|
80.00p
|
65,387
|
|
16/05/2024
|
80.00p
|
82.00p
|
78.00p
|
78.00p
|
36,368
|
|
15/05/2024
|
80.00p
|
80.40p
|
78.00p
|
80.00p
|
185,260
|
|
14/05/2024
|
78.50p
|
81.40p
|
75.50p
|
80.00p
|
121,412
|
|
13/05/2024
|
77.00p
|
82.00p
|
76.20p
|
77.00p
|
405,445
|
|
10/05/2024
|
73.00p
|
75.00p
|
72.36p
|
73.50p
|
63,578
|
|
09/05/2024
|
73.00p
|
73.45p
|
72.00p
|
73.00p
|
160,819
|
|
08/05/2024
|
73.50p
|
75.00p
|
71.50p
|
72.50p
|
366,828
|
|
07/05/2024
|
71.50p
|
74.00p
|
71.00p
|
73.00p
|
379,707
|
|
06/05/2024
|
71.50p
|
72.00p
|
71.00p
|
71.50p
|
13,091
|
|
03/05/2024
|
71.50p
|
72.00p
|
71.00p
|
71.50p
|
13,091
|
|
02/05/2024
|
69.50p
|
72.00p
|
69.00p
|
71.00p
|
1,721,970
|
|
01/05/2024
|
68.50p
|
70.00p
|
68.00p
|
70.00p
|
38,117
|
|
30/04/2024
|
68.50p
|
68.50p
|
68.00p
|
68.50p
|
212
|
|
29/04/2024
|
68.50p
|
69.00p
|
68.00p
|
68.50p
|
124,198
|
|
26/04/2024
|
68.00p
|
69.44p
|
65.50p
|
69.00p
|
399,458
|
|
25/04/2024
|
68.00p
|
68.00p
|
66.50p
|
66.50p
|
1
|
|
24/04/2024
|
68.00p
|
68.00p
|
68.00p
|
68.00p
|
3,153
|
|
23/04/2024
|
68.00p
|
68.00p
|
67.00p
|
68.00p
|
250,561
|
|
22/04/2024
|
69.00p
|
69.24p
|
66.00p
|
66.50p
|
112,290
|
|
19/04/2024
|
69.00p
|
69.80p
|
68.10p
|
69.00p
|
239,499
|
|
18/04/2024
|
69.00p
|
69.80p
|
68.50p
|
69.00p
|
50,884
|
|
17/04/2024
|
71.00p
|
71.00p
|
68.00p
|
69.00p
|
163,099
|
|
16/04/2024
|
71.00p
|
71.00p
|
69.00p
|
71.00p
|
1,000
|
|
15/04/2024
|
71.00p
|
71.20p
|
67.50p
|
71.00p
|
95,401
|
|
12/04/2024
|
71.00p
|
71.00p
|
69.50p
|
71.00p
|
46,544
|
|
11/04/2024
|
71.00p
|
72.00p
|
68.50p
|
71.00p
|
60,774
|
|
10/04/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
77,573
|
|
09/04/2024
|
71.00p
|
71.00p
|
70.00p
|
71.00p
|
75,046
|
|
08/04/2024
|
71.00p
|
71.00p
|
70.29p
|
71.00p
|
4,000
|
|
05/04/2024
|
71.00p
|
71.30p
|
70.00p
|
71.00p
|
125,108
|
|
04/04/2024
|
71.00p
|
72.00p
|
70.26p
|
71.00p
|
11,792
|
|
03/04/2024
|
71.00p
|
71.40p
|
70.00p
|
71.00p
|
359,900
|
|
02/04/2024
|
69.00p
|
73.00p
|
69.00p
|
71.00p
|
272,630
|
|
01/04/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
41,895
|
|
29/03/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
41,895
|
|
28/03/2024
|
69.00p
|
70.00p
|
68.00p
|
69.00p
|
41,895
|
|
27/03/2024
|
69.00p
|
69.00p
|
68.00p
|
68.50p
|
27,664
|
|
26/03/2024
|
71.50p
|
72.00p
|
66.59p
|
69.00p
|
281,431
|
|
25/03/2024
|
68.00p
|
70.00p
|
67.00p
|
69.00p
|
251,925
|
|
22/03/2024
|
66.50p
|
71.00p
|
64.00p
|
65.50p
|
85,820
|
|
21/03/2024
|
67.00p
|
69.00p
|
65.13p
|
69.00p
|
67,883
|
|
20/03/2024
|
65.00p
|
69.00p
|
65.00p
|
69.00p
|
16,442
|
|
19/03/2024
|
63.50p
|
65.00p
|
63.50p
|
64.50p
|
100,485
|