Shares Magazine
89.00p+0.00 (+0.00%)14 Jul 2025, 08:35
Trufin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 89.00p | 88.75p | 88.30p | 89.00p | 14,500 |
| Jul 10, 2025 | 89.00p | 90.00p | 88.25p | 89.00p | 56,115 |
| Jul 9, 2025 | 88.00p | 90.00p | 88.00p | 89.00p | 140,560 |
| Jul 8, 2025 | 89.00p | 90.00p | 88.00p | 90.00p | 197,903 |
| Jul 7, 2025 | 88.00p | 90.00p | 87.00p | 89.00p | 200,763 |
| Jul 4, 2025 | 88.50p | 88.40p | 87.03p | 88.50p | 194,027 |
| Jul 3, 2025 | 88.50p | 90.00p | 87.00p | 88.50p | 49,698 |
| Jul 2, 2025 | 88.50p | 88.25p | 87.00p | 88.50p | 21,511 |
| Jul 1, 2025 | 88.50p | 88.40p | 87.00p | 88.50p | 2,536 |
| Jun 30, 2025 | 88.50p | 89.30p | 87.00p | 88.50p | 374,051 |
| Jun 27, 2025 | 88.50p | 88.80p | 87.03p | 88.50p | 195,466 |
| Jun 26, 2025 | 88.50p | 90.00p | 87.18p | 88.50p | 237,660 |
| Jun 25, 2025 | 88.50p | 88.80p | 85.50p | 88.50p | 53,972 |
| Jun 24, 2025 | 88.50p | 87.18p | 87.18p | 88.50p | 36,376 |
| Jun 23, 2025 | 89.00p | 88.10p | 87.00p | 88.50p | 399,717 |
| Jun 20, 2025 | 89.00p | 89.50p | 88.10p | 89.00p | 22,699 |
| Jun 19, 2025 | 89.00p | 89.00p | 88.02p | 89.00p | 152,851 |
| Jun 18, 2025 | 89.00p | 90.00p | 88.00p | 89.00p | 35,811 |
| Jun 17, 2025 | 89.00p | 89.30p | 88.00p | 89.00p | 12,840 |
| Jun 16, 2025 | 89.00p | 90.00p | 88.00p | 89.00p | 264,234 |
| Jun 13, 2025 | 89.00p | 90.00p | 87.00p | 89.00p | 84,042 |
| Jun 12, 2025 | 89.00p | 90.00p | 88.00p | 89.00p | 52,405 |
| Jun 11, 2025 | 89.00p | 89.40p | 88.00p | 89.00p | 12,658 |
| Jun 10, 2025 | 89.50p | 90.00p | 88.00p | 89.00p | 271,416 |
| Jun 9, 2025 | 89.50p | 90.00p | 89.20p | 89.50p | 333,346 |
| Jun 6, 2025 | 89.50p | 90.00p | 89.08p | 89.50p | 496,528 |
| Jun 5, 2025 | 89.50p | 90.00p | 89.50p | 90.00p | 170,800 |
| Jun 4, 2025 | 89.50p | 89.84p | 89.50p | 89.50p | 72,561 |
| Jun 3, 2025 | 89.00p | 90.00p | 88.00p | 89.50p | 618,926 |
| Jun 2, 2025 | 88.50p | 90.00p | 86.00p | 89.00p | 66,852 |
| May 30, 2025 | 89.00p | 89.76p | 88.00p | 88.50p | 188,899 |
| May 29, 2025 | 89.00p | 90.00p | 88.00p | 89.00p | 275,853 |
| May 28, 2025 | 89.00p | 90.00p | 88.00p | 88.00p | 98,639 |
| May 27, 2025 | 88.50p | 90.00p | 88.50p | 89.00p | 48,709 |
| May 23, 2025 | 88.50p | 92.00p | 87.00p | 88.00p | 267,524 |
| May 22, 2025 | 85.00p | 89.00p | 85.00p | 88.50p | 191,844 |
| May 21, 2025 | 87.50p | 88.00p | 84.22p | 86.00p | 145,581 |
| May 20, 2025 | 87.00p | 91.52p | 85.04p | 87.50p | 653,317 |
| May 19, 2025 | 82.00p | 84.00p | 82.00p | 83.50p | 43,485 |
| May 16, 2025 | 75.00p | 84.00p | 72.50p | 82.00p | 698,388 |
| May 15, 2025 | 74.50p | 77.00p | 73.00p | 75.00p | 76,612 |
| May 14, 2025 | 74.50p | 76.00p | 73.10p | 74.50p | 168,030 |
| May 13, 2025 | 74.50p | 76.00p | 73.00p | 74.50p | 65,250 |
| May 12, 2025 | 74.50p | 76.00p | 73.22p | 74.50p | 158,628 |
| May 9, 2025 | 73.50p | 75.00p | 72.00p | 73.50p | 791,783 |
| May 8, 2025 | 74.50p | 74.50p | 72.00p | 73.50p | 231,602 |
| May 7, 2025 | 74.50p | 76.00p | 73.30p | 74.50p | 298,572 |
| May 6, 2025 | 75.00p | 76.00p | 73.00p | 76.00p | 40,559 |
| May 2, 2025 | 75.00p | 74.80p | 74.00p | 75.00p | 15,452 |
| May 1, 2025 | 75.00p | 74.90p | 74.00p | 75.00p | 1,835 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Qinetiq Group PLC | 508.50 | 4.07 |
| Dowlais Group PLC | 71.30 | 3.71 |
| Just Group PLC | 129.00 | 3.20 |
| Hochschild Mining PLC | 288.60 | 2.85 |
| Hicl Infrastructure PLC | 123.20 | 2.67 |
| Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Paypoint PLC | 780.00 | -5.34 |
| Auction Technology Group PLC | 470.50 | -4.95 |
| Spirax Group PLC | 6,020.00 | -2.59 |
| Bytes Technology Group PLC | 320.80 | -2.43 |
| Watches Of Switzerland Group PLC | 355.20 | -2.31 |
| Rhi Magnesita N.V. | 2,990.00 | -2.29 |