1. Share Prices

  2. Trufin PLC (TRU)

60.00p-1.00 (-1.64%)04 Oct 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trufin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 4, 202461.00p60.00p58.20p60.00p85,053
Oct 3, 202462.00p61.90p60.00p61.00p39,528
Oct 2, 202462.00p63.00p61.00p62.00p170,747
Oct 1, 202460.00p63.00p59.00p60.00p465,864
Sep 30, 202453.50p61.00p53.26p59.00p635,223
Sep 27, 202453.00p53.75p52.00p53.50p167,246
Sep 26, 202452.50p55.00p52.00p53.00p516,331
Sep 25, 202451.50p53.80p51.00p52.50p150,024
Sep 24, 202450.00p52.00p50.00p51.50p635,700
Sep 23, 202450.00p51.00p49.50p50.00p829,202
Sep 20, 202451.00p50.34p49.30p50.00p3,368,022
Sep 19, 202451.00p52.00p50.00p51.00p133,929
Sep 18, 202450.50p50.90p49.25p51.00p279,471
Sep 17, 202452.00p54.00p48.40p50.00p1,332,269
Sep 16, 202445.50p48.28p45.85p48.00p348,167
Sep 13, 202445.50p45.58p45.00p45.50p156,418
Sep 12, 202445.50p46.00p45.00p45.50p11,814
Sep 11, 202445.50p45.45p45.10p45.50p8,929
Sep 10, 202445.50p46.00p45.10p45.50p60,211
Sep 9, 202445.50p45.65p45.00p45.50p8,353
Sep 6, 202445.00p45.80p44.40p45.50p115,273
Sep 5, 202445.00p46.00p44.20p45.00p46,520
Sep 4, 202445.00p46.00p44.80p45.00p5,389
Sep 3, 202445.00p46.00p44.10p45.00p293,053
Sep 2, 202445.00p45.69p44.10p45.00p103,669
Aug 30, 202445.00p46.00p42.00p45.00p606,801
Aug 29, 202444.50p46.00p44.10p44.80p81,097
Aug 28, 202445.00p45.00p42.00p44.50p663,072
Aug 27, 202445.00p46.00p44.00p45.00p55,766
Aug 23, 202445.50p46.00p44.00p45.00p275,240
Aug 22, 202445.50p45.10p44.00p45.50p179,674
Aug 21, 202445.50p46.00p45.00p45.50p179,089
Aug 20, 202447.50p48.00p44.00p45.50p125,296
Aug 19, 202447.50p48.00p47.00p47.50p4,580
Aug 16, 202447.50p48.00p47.00p47.50p56,536
Aug 15, 202447.50p47.74p47.01p47.50p9,663
Aug 14, 202447.50p47.00p47.00p47.50p12,838
Aug 13, 202448.50p49.00p47.00p47.50p65,113
Aug 12, 202448.50p48.45p48.00p48.50p7,612
Aug 9, 202448.50p48.50p48.00p48.50p48,750
Aug 8, 202448.50p48.59p48.00p48.50p79,305
Aug 7, 202448.00p49.00p47.50p48.50p139,442
Aug 6, 202447.50p48.00p47.00p47.50p43,553
Aug 5, 202449.50p50.00p46.00p47.50p112,695
Aug 2, 202449.50p49.00p49.00p49.50p32,983
Aug 1, 202450.00p49.61p49.00p49.50p99,973
Jul 31, 202450.00p51.00p49.00p50.00p15,601
Jul 30, 202450.00p49.55p49.00p50.00p49,601
Jul 29, 202450.00p51.00p49.00p50.00p81,668
Jul 26, 202450.50p50.50p49.00p50.00p101,239
12345
Showing 1 to 50 of 250

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.