1. Share Prices

  2. Trifast PLC (TRI)

81.00p-1.00 (-1.22%)24 Jan 2025, 16:35
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
Jan 24, 202581.00p82.20p81.00p81.00p16,341
Jan 23, 202582.00p82.80p81.50p82.00p515,829
Jan 22, 202581.60p82.60p81.00p81.00p21,155
Jan 21, 202582.00p84.80p81.50p81.60p64,671
Jan 20, 202582.00p84.80p82.00p83.30p15,294
Jan 17, 202584.00p84.00p81.65p82.90p72,676
Jan 16, 202584.00p84.00p82.00p83.00p77,072
Jan 15, 202582.00p87.00p82.00p82.00p74,676
Jan 14, 202582.00p84.88p82.00p82.00p29,652
Jan 13, 202582.00p86.80p82.00p82.00p59,643
Jan 10, 202581.80p84.88p81.80p81.80p9,359
Jan 9, 202583.20p86.80p82.00p82.00p37,285
Jan 8, 202586.40p87.00p82.00p85.00p43,020
Jan 7, 202582.00p86.40p81.40p81.40p24,650
Jan 6, 202586.40p86.40p83.59p84.30p48,352
Jan 3, 202586.00p86.00p83.20p84.80p16,672
Jan 2, 202583.20p86.00p83.20p86.00p3,744
Dec 31, 202486.00p86.00p83.00p86.00p1,274
Dec 30, 202483.00p86.00p83.00p84.50p5,852
Dec 27, 202483.00p83.60p83.00p83.60p23,034
Dec 24, 202483.45p83.45p83.45p84.50p3,026
Dec 23, 202486.00p86.00p82.20p85.00p49,464
Dec 20, 202482.00p85.40p82.00p85.40p32,688
Dec 19, 202481.20p82.81p81.20p82.00p133,376
Dec 18, 202481.60p81.90p81.20p81.20p207,955
Dec 17, 202481.60p82.00p81.60p81.60p53,344
Dec 16, 202482.00p82.00p81.00p81.60p155,777
Dec 13, 202481.80p84.00p81.00p82.60p43,117
Dec 12, 202484.80p84.80p81.00p82.00p20,825
Dec 11, 202485.60p85.60p81.00p83.40p63,088
Dec 10, 202482.40p82.40p80.00p82.00p25,707
Dec 9, 202480.00p82.40p80.00p81.80p9,217
Dec 6, 202480.20p83.44p80.00p80.00p32,449
Dec 5, 202481.00p82.80p80.20p82.00p277,701
Dec 4, 202481.00p83.00p81.00p83.00p13,678
Dec 3, 202482.00p84.80p81.00p81.00p47,743
Dec 2, 202483.00p85.00p82.50p83.00p83,807
Nov 29, 202482.20p85.00p82.20p85.00p31,194
Nov 28, 202483.00p84.80p82.20p83.60p83,847
Nov 27, 202481.20p83.28p81.00p83.20p65,345
Nov 26, 202482.80p83.20p78.80p81.50p148,201
Nov 25, 202480.00p83.00p78.80p83.00p25,999
Nov 22, 202478.80p82.80p78.60p79.00p25,029
Nov 21, 202479.00p81.80p79.00p79.00p50,586
Nov 20, 202480.31p81.80p78.00p79.90p14,480
Nov 19, 202481.80p81.80p78.00p79.50p222,233
Nov 18, 202477.20p81.20p77.00p78.00p35,544
Nov 15, 202480.20p82.80p77.60p77.60p74,008
Nov 14, 202483.40p83.40p77.00p83.40p54,281
Nov 13, 202477.00p81.06p77.00p77.00p43,117
123456
Showing 1 to 50 of 251

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.