Shares Magazine
68.00p-0.60 (-0.87%)21 Mar 2025, 16:35
Trifast PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 78.80p | 79.00p | 75.20p | 75.20p | 49,486 |
| Feb 18, 2025 | 78.80p | 78.80p | 77.07p | 77.10p | 19,116 |
| Feb 17, 2025 | 75.20p | 78.80p | 75.20p | 75.20p | 52,953 |
| Feb 14, 2025 | 79.80p | 79.80p | 75.20p | 77.10p | 27,039 |
| Feb 13, 2025 | 76.00p | 79.42p | 76.00p | 77.40p | 35,146 |
| Feb 12, 2025 | 75.20p | 78.00p | 75.20p | 76.50p | 21,502 |
| Feb 11, 2025 | 75.20p | 77.40p | 75.20p | 75.20p | 19,647 |
| Feb 10, 2025 | 76.28p | 77.67p | 76.28p | 77.10p | 15,975 |
| Feb 7, 2025 | 78.80p | 78.80p | 75.20p | 75.20p | 59,658 |
| Feb 6, 2025 | 77.75p | 78.80p | 76.35p | 77.00p | 123,483 |
| Feb 5, 2025 | 75.20p | 78.80p | 75.20p | 77.10p | 38,309 |
| Feb 4, 2025 | 75.20p | 78.80p | 75.20p | 76.00p | 101,789 |
| Feb 3, 2025 | 78.00p | 78.80p | 75.20p | 75.20p | 223,724 |
| Jan 31, 2025 | 80.80p | 80.80p | 76.40p | 76.40p | 120,704 |
| Jan 30, 2025 | 78.80p | 80.80p | 77.00p | 77.20p | 126,478 |
| Jan 29, 2025 | 79.00p | 81.00p | 77.60p | 77.60p | 94,244 |
| Jan 28, 2025 | 78.00p | 80.80p | 77.20p | 77.20p | 373,419 |
| Jan 27, 2025 | 81.00p | 82.00p | 78.20p | 78.20p | 212,353 |
| Jan 24, 2025 | 81.00p | 82.20p | 81.00p | 81.00p | 16,341 |
| Jan 23, 2025 | 82.00p | 82.80p | 81.50p | 82.00p | 515,829 |
| Jan 22, 2025 | 81.60p | 82.60p | 81.00p | 81.00p | 21,155 |
| Jan 21, 2025 | 82.00p | 84.80p | 81.50p | 81.60p | 64,671 |
| Jan 20, 2025 | 82.00p | 84.80p | 82.00p | 83.30p | 15,294 |
| Jan 17, 2025 | 84.00p | 84.00p | 81.65p | 82.90p | 72,676 |
| Jan 16, 2025 | 84.00p | 84.00p | 82.00p | 83.00p | 77,072 |
| Jan 15, 2025 | 82.00p | 87.00p | 82.00p | 82.00p | 74,676 |
| Jan 14, 2025 | 82.00p | 84.88p | 82.00p | 82.00p | 29,652 |
| Jan 13, 2025 | 82.00p | 86.80p | 82.00p | 82.00p | 59,643 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.