Select a section

SEARCH

Trufin

(TRU)

Sector: Investment Banking and Brokerage Services

76.00p

-1.00p -1.30

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
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
24/01/2025	78.50p	79.00p	77.75p	78.00p	32,897
23/01/2025	78.50p	80.00p	77.00p	78.50p	111,043
22/01/2025	78.50p	80.00p	77.00p	78.50p	251,407
21/01/2025	77.50p	79.00p	76.51p	78.50p	61,923
20/01/2025	80.50p	80.60p	76.20p	79.00p	176,126
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