Shares Magazine
66.00p-0.70 (-1.05%)02 May 2025, 17:27
Trifast PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 68.00p | 69.00p | 66.00p | 66.00p | 143,466 |
| May 1, 2025 | 67.60p | 69.40p | 66.40p | 66.70p | 9,913 |
| Apr 30, 2025 | 67.20p | 70.00p | 65.60p | 67.20p | 130,850 |
| Apr 29, 2025 | 64.00p | 66.60p | 64.00p | 64.00p | 25,905 |
| Apr 28, 2025 | 66.60p | 66.60p | 64.00p | 65.30p | 1,609 |
| Apr 25, 2025 | 66.00p | 66.00p | 64.00p | 65.00p | 81,628 |
| Apr 24, 2025 | 66.00p | 66.00p | 63.60p | 65.00p | 17,815 |
| Apr 23, 2025 | 62.60p | 66.60p | 62.60p | 62.60p | 10,830 |
| Apr 22, 2025 | 65.00p | 66.15p | 63.67p | 65.00p | 33,863 |
| Apr 17, 2025 | 66.60p | 66.60p | 63.67p | 66.60p | 70 |
| Apr 16, 2025 | 66.60p | 66.60p | 64.00p | 64.00p | 10,670 |
| Apr 15, 2025 | 66.60p | 66.60p | 63.60p | 63.60p | 72,084 |
| Apr 14, 2025 | 65.80p | 67.00p | 65.22p | 67.00p | 23,801 |
| Apr 11, 2025 | 65.00p | 65.80p | 63.50p | 65.80p | 117,308 |
| Apr 10, 2025 | 60.80p | 64.94p | 60.80p | 63.50p | 73,601 |
| Apr 9, 2025 | 58.80p | 59.40p | 56.00p | 59.40p | 78,432 |
| Apr 8, 2025 | 60.80p | 60.80p | 57.00p | 59.00p | 60,624 |
| Apr 7, 2025 | 61.40p | 61.68p | 58.00p | 59.40p | 314,736 |
| Apr 4, 2025 | 63.00p | 64.60p | 61.40p | 61.40p | 141,132 |
| Apr 3, 2025 | 65.00p | 66.00p | 64.00p | 64.50p | 25,611 |
| Apr 2, 2025 | 67.00p | 68.80p | 65.74p | 67.00p | 13,080 |
| Apr 1, 2025 | 67.40p | 68.62p | 66.80p | 66.80p | 60,789 |
| Mar 31, 2025 | 67.20p | 69.30p | 66.00p | 66.50p | 29,156 |
| Mar 28, 2025 | 69.00p | 70.20p | 67.20p | 70.20p | 71,165 |
| Mar 27, 2025 | 69.00p | 70.20p | 69.00p | 70.00p | 746,859 |
| Mar 26, 2025 | 69.00p | 70.20p | 69.00p | 70.00p | 230,514 |
| Mar 25, 2025 | 70.00p | 70.20p | 69.00p | 69.00p | 437,019 |
| Mar 24, 2025 | 69.60p | 70.20p | 68.00p | 70.20p | 34,465 |
| Mar 21, 2025 | 66.20p | 69.08p | 66.20p | 68.00p | 133,104 |
| Mar 20, 2025 | 68.80p | 69.48p | 66.20p | 68.60p | 92,796 |
| Mar 19, 2025 | 64.40p | 68.00p | 64.40p | 64.40p | 120,707 |
| Mar 18, 2025 | 65.00p | 68.02p | 64.20p | 64.20p | 20,225 |
| Mar 17, 2025 | 65.80p | 68.80p | 65.20p | 65.80p | 329,212 |
| Mar 14, 2025 | 65.20p | 68.80p | 65.20p | 67.00p | 17,189 |
| Mar 13, 2025 | 68.80p | 68.80p | 65.78p | 67.00p | 383,240 |
| Mar 12, 2025 | 66.60p | 68.22p | 65.00p | 65.00p | 36,663 |
| Mar 11, 2025 | 66.20p | 69.39p | 65.00p | 65.00p | 45,623 |
| Mar 10, 2025 | 67.60p | 69.00p | 66.20p | 67.60p | 157,685 |
| Mar 7, 2025 | 69.20p | 70.20p | 67.60p | 67.60p | 29,993 |
| Mar 6, 2025 | 70.00p | 70.00p | 68.00p | 68.00p | 117,710 |
| Mar 5, 2025 | 70.20p | 70.20p | 68.00p | 69.10p | 31,297 |
| Mar 4, 2025 | 70.00p | 70.20p | 67.49p | 69.00p | 89,659 |
| Mar 3, 2025 | 71.80p | 72.13p | 65.44p | 67.00p | 357,790 |
| Feb 28, 2025 | 73.00p | 75.80p | 71.00p | 72.00p | 88,936 |
| Feb 27, 2025 | 79.80p | 79.80p | 73.00p | 73.00p | 53,282 |
| Feb 26, 2025 | 75.20p | 75.92p | 75.20p | 77.00p | 11,782 |
| Feb 25, 2025 | 78.00p | 78.00p | 75.00p | 75.00p | 44,378 |
| Feb 24, 2025 | 75.40p | 78.62p | 75.40p | 77.70p | 7,042 |
| Feb 21, 2025 | 75.20p | 80.00p | 75.20p | 75.20p | 28,539 |
| Feb 20, 2025 | 80.00p | 80.00p | 75.63p | 77.70p | 75,009 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.