Shares Magazine
80.00p-0.50 (-0.62%)07 Mar 2025, 13:36
Trufin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 83.00p | 84.00p | 80.00p | 80.50p | 117,032 |
| Mar 5, 2025 | 78.50p | 83.29p | 79.00p | 83.00p | 164,381 |
| Mar 4, 2025 | 77.50p | 80.00p | 75.50p | 78.50p | 272,696 |
| Mar 3, 2025 | 78.00p | 78.00p | 77.00p | 77.00p | 598,636 |
| Feb 28, 2025 | 78.00p | 77.24p | 77.00p | 78.00p | 35,066 |
| Feb 27, 2025 | 78.00p | 79.00p | 77.24p | 78.00p | 83,911 |
| Feb 26, 2025 | 78.00p | 79.00p | 77.00p | 78.00p | 15,103 |
| Feb 25, 2025 | 78.00p | 80.00p | 76.00p | 78.00p | 190,874 |
| Feb 24, 2025 | 80.50p | 82.00p | 77.12p | 77.50p | 143,890 |
| Feb 21, 2025 | 80.50p | 80.70p | 80.20p | 80.50p | 51,481 |
| Feb 20, 2025 | 77.00p | 82.00p | 77.00p | 80.50p | 116,006 |
| Feb 19, 2025 | 77.00p | 77.49p | 77.40p | 77.00p | 28,814 |
| Feb 18, 2025 | 77.00p | 78.00p | 76.50p | 76.50p | 66,122 |
| Feb 17, 2025 | 77.00p | 77.08p | 76.10p | 77.00p | 83,789 |
| Feb 14, 2025 | 77.50p | 78.00p | 76.14p | 77.00p | 79,374 |
| Feb 13, 2025 | 78.50p | 77.10p | 76.50p | 77.50p | 13,080 |
| Feb 12, 2025 | 79.00p | 80.00p | 78.00p | 78.50p | 12,387 |
| Feb 11, 2025 | 79.00p | 79.00p | 78.00p | 79.00p | 31,774 |
| Feb 10, 2025 | 80.50p | 81.00p | 79.00p | 79.00p | 86,101 |
| Feb 7, 2025 | 80.50p | 81.01p | 79.60p | 80.00p | 30,892 |
| Feb 6, 2025 | 80.50p | 81.55p | 79.40p | 80.50p | 46,171 |
| Feb 5, 2025 | 80.00p | 81.00p | 79.22p | 80.00p | 67,586 |
| Feb 4, 2025 | 75.50p | 80.00p | 75.60p | 80.00p | 191,494 |
| Feb 3, 2025 | 76.50p | 77.00p | 74.00p | 76.50p | 21,203 |
| Jan 31, 2025 | 76.50p | 76.67p | 74.50p | 76.50p | 59,705 |
| Jan 30, 2025 | 76.50p | 76.35p | 76.35p | 76.50p | 4,342 |
| Jan 29, 2025 | 77.50p | 78.00p | 73.00p | 76.50p | 200,278 |
| Jan 28, 2025 | 78.50p | 79.00p | 76.00p | 77.50p | 29,607 |
| Jan 27, 2025 | 78.50p | 79.00p | 77.13p | 78.50p | 117,467 |
| Jan 24, 2025 | 78.50p | 79.00p | 77.75p | 78.00p | 32,897 |
| Jan 23, 2025 | 78.50p | 80.00p | 77.00p | 78.50p | 111,043 |
| Jan 22, 2025 | 78.50p | 80.00p | 77.00p | 78.50p | 251,407 |
| Jan 21, 2025 | 77.50p | 79.00p | 76.51p | 78.50p | 61,923 |
| Jan 20, 2025 | 80.50p | 80.60p | 76.20p | 79.00p | 176,126 |
| Jan 17, 2025 | 82.00p | 83.00p | 80.00p | 80.50p | 61,213 |
| Jan 16, 2025 | 82.00p | 83.00p | 81.00p | 82.00p | 31,770 |
| Jan 15, 2025 | 82.00p | 83.00p | 81.00p | 83.00p | 95,881 |
| Jan 14, 2025 | 82.00p | 83.00p | 82.00p | 82.50p | 30,383 |
| Jan 13, 2025 | 80.50p | 83.60p | 81.00p | 82.00p | 230,520 |
| Jan 10, 2025 | 83.00p | 90.00p | 79.12p | 81.00p | 90,028 |
| Jan 9, 2025 | 83.00p | 84.00p | 82.00p | 83.00p | 104,619 |
| Jan 8, 2025 | 85.50p | 86.00p | 82.00p | 83.00p | 30,482 |
| Jan 7, 2025 | 87.00p | 87.10p | 85.00p | 85.00p | 87,475 |
| Jan 6, 2025 | 94.00p | 95.00p | 86.00p | 87.00p | 727,579 |
| Jan 3, 2025 | 83.00p | 89.00p | 83.50p | 87.00p | 254,451 |
| Jan 2, 2025 | 83.00p | 84.00p | 81.00p | 83.00p | 58,851 |
| Dec 31, 2024 | 78.00p | 84.55p | 76.28p | 83.00p | 144,133 |
| Dec 30, 2024 | 77.50p | 79.00p | 76.25p | 78.00p | 171,298 |
| Dec 27, 2024 | 77.50p | 77.50p | 76.10p | 77.50p | 2,875 |
| Dec 24, 2024 | 77.50p | 79.00p | 76.00p | 77.50p | 1,640 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Barratt Redrow PLC | 428.40 | 3.08 |
| Taylor Wimpey PLC | 113.54 | 3.03 |
| Hunting PLC | 295.00 | 2.97 |
| Quilter PLC | 157.30 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Melrose Industries PLC | 516.67 | -7.14 |
| Burberry Group PLC | 995.20 | -6.99 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.40 | -5.09 |
| Anglo American PLC | 2,348.02 | -4.65 |