1. Share Prices

  2. Trifast PLC (TRI)

81.00p-1.00 (-1.22%)23 Aug 2024, 16:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trifast PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 202481.00p84.34p81.00p81.00p37,405
Aug 22, 202480.20p84.80p80.20p82.00p35,232
Aug 21, 202481.00p82.40p80.00p81.30p70,604
Aug 20, 202480.60p84.38p80.60p82.70p12,149
Aug 19, 202480.60p84.80p80.60p80.60p30,646
Aug 16, 202481.44p84.32p81.44p82.40p5,207
Aug 15, 202482.40p85.92p80.00p80.00p141,481
Aug 14, 202483.40p83.75p81.40p81.40p30,903
Aug 13, 202486.00p86.00p83.00p84.90p40,526
Aug 12, 202484.40p86.25p82.20p84.20p49,143
Aug 9, 202485.80p87.00p82.38p86.40p113,744
Aug 8, 202482.60p86.20p82.60p84.20p80,997
Aug 7, 202483.80p86.14p80.80p84.60p119,143
Aug 6, 202479.40p83.40p76.83p82.40p232,469
Aug 5, 202475.20p79.20p75.20p77.90p237,429
Aug 2, 202478.80p80.20p77.28p78.20p153,173
Aug 1, 202477.20p79.00p76.34p78.20p99,332
Jul 31, 202476.60p79.00p75.88p77.00p195,158
Jul 30, 202476.00p76.60p74.44p75.80p247,965
Jul 29, 202471.20p76.00p70.99p75.20p535,712
Jul 26, 202470.60p72.00p68.60p71.00p425,580
Jul 25, 202469.89p73.80p69.20p71.60p114,672
Jul 24, 202470.80p71.40p69.00p69.00p403,496
Jul 23, 202472.00p73.80p71.50p72.70p153,165
Jul 22, 202472.80p76.23p72.00p72.00p111,975
Jul 19, 202473.00p73.28p72.60p72.60p92,085
Jul 18, 202474.80p75.00p73.25p74.00p74,890
Jul 17, 202476.20p79.80p73.39p75.00p210,984
Jul 16, 202476.20p79.80p75.80p75.80p152,666
Jul 15, 202478.20p79.80p74.20p77.60p231,221
Jul 12, 202473.60p78.00p70.45p78.00p149,242
Jul 11, 202472.80p72.80p69.00p71.50p29,804
Jul 10, 202472.80p72.80p70.20p71.50p66,475
Jul 9, 202471.00p72.80p69.00p71.00p64,772
Jul 8, 202472.80p73.00p71.00p73.00p397,776
Jul 5, 202471.40p73.00p71.00p71.80p109,638
Jul 4, 202472.80p72.80p71.20p71.20p107,883
Jul 3, 202471.00p72.80p70.08p71.00p351,654
Jul 2, 202472.00p73.00p71.20p73.00p74,324
Jul 1, 202473.80p73.80p71.49p72.00p78,100
Jun 28, 202471.20p73.80p71.20p71.40p56,557
Jun 27, 202471.00p74.00p71.00p71.00p73,479
Jun 26, 202473.15p73.40p72.59p72.70p8,900
Jun 25, 202473.80p73.80p71.40p72.70p4,382
Jun 24, 202474.00p74.00p71.82p74.00p76,334
Jun 21, 202471.20p73.54p71.20p72.60p12,187
Jun 20, 202471.80p72.80p70.60p72.70p110,046
Jun 19, 202471.80p71.80p70.98p71.00p41,362
Jun 18, 202470.00p72.00p70.00p70.00p8,381
Jun 17, 202471.00p71.80p70.50p71.00p41,775
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.