1. Share Prices

  2. Trifast PLC (TRI)

83.20p+1.70 (+2.09%)27 Nov 2024, 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
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
Nov 12, 202480.70p83.00p77.00p80.00p5,551
Nov 11, 202482.80p82.80p77.20p80.00p12,484
Nov 8, 202480.60p82.80p78.00p80.60p84,532
Nov 6, 202477.50p81.12p77.00p80.00p13,453
Nov 5, 202482.80p82.80p78.86p82.80p10,546
Nov 4, 202482.40p82.40p78.20p80.50p13,843
Nov 1, 202478.00p81.98p78.00p78.00p4,339
Oct 31, 202482.40p82.40p78.92p82.40p29,163
Oct 30, 202482.20p82.80p79.21p82.80p30,818
Oct 29, 202479.08p80.00p79.08p79.80p42,328
Oct 28, 202477.60p82.20p77.40p78.00p34,135
Oct 25, 202480.60p82.20p80.00p80.60p60,648
Oct 24, 202479.00p79.00p79.00p80.60p21,741
Oct 23, 202481.23p81.31p78.63p80.10p6,045
Oct 22, 202477.60p77.98p77.60p77.60p38,888
Oct 21, 202482.40p82.40p77.40p78.00p134,635
Oct 18, 202479.00p82.20p77.60p79.00p83,502
Oct 17, 202478.52p78.52p78.52p79.90p14,393
Oct 16, 202477.60p80.24p78.76p79.00p43,276
Oct 15, 202480.00p80.40p77.40p79.00p171,767
Oct 14, 202479.00p80.00p78.42p79.00p51,483
Oct 11, 202478.00p79.00p78.00p79.00p56,517
Oct 10, 202478.00p79.00p77.60p79.00p72,749
Oct 9, 202477.40p79.80p77.40p77.40p24,727
Oct 8, 202478.00p78.12p77.60p77.60p3,497
Oct 7, 202477.60p79.13p77.60p77.60p707
Oct 4, 202477.40p79.56p77.40p78.60p7,183
Oct 3, 202478.20p78.36p77.94p77.60p30,068
Oct 2, 202478.20p78.60p78.00p78.00p22,547
Oct 1, 202478.80p79.80p78.00p78.60p58,260
Sep 30, 202479.80p79.80p78.40p78.40p27,933
Sep 27, 202478.60p79.00p78.00p78.00p31,517
Sep 26, 202479.00p79.80p78.39p78.40p57,987
Sep 25, 202479.40p79.80p77.75p78.70p42,468
Sep 24, 202479.80p79.80p79.10p79.80p21,501
Sep 23, 202478.60p79.80p77.60p79.20p69,144
Sep 20, 202479.00p79.80p77.80p78.00p128,317
Sep 19, 202478.40p79.80p78.40p79.40p53,343
Sep 18, 202479.20p79.80p78.40p79.20p24,669
Sep 17, 202482.80p82.80p78.20p78.80p133,169
123456
Showing 1 to 50 of 252

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Auction Technology Group PLC507.0015.10
Ithaca Energy PLC120.205.62
Airtel Africa PLC105.005.16
Hunting PLC304.004.11
Pennon Group PLC602.003.79
Close Brothers Group PLC213.803.59