Trufin
(TRU)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
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
|
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
|