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