1. Share Prices

  2. Trufin PLC (TRU)

77.50p+0.50 (+0.65%)20 Dec 2024, 15:46
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
Dec 20, 202478.00p77.05p75.00p77.50p216,780
Dec 19, 202478.00p78.00p77.00p77.00p32,165
Dec 18, 202479.00p80.00p77.00p78.00p18,476
Dec 17, 202480.00p81.00p78.00p79.00p81,111
Dec 16, 202480.00p81.00p79.00p80.00p14,751
Dec 13, 202479.50p81.00p79.00p80.00p382,366
Dec 12, 202479.50p80.00p78.00p80.00p49,687
Dec 11, 202479.00p81.00p77.00p79.50p2,856,060
Dec 10, 202479.00p78.90p77.00p79.00p16,615
Dec 9, 202480.00p81.00p77.04p79.00p82,067
Dec 6, 202479.00p81.00p72.75p80.00p237,803
Dec 5, 202478.00p82.50p76.00p79.00p426,738
Dec 4, 202473.50p75.00p72.75p73.50p442,154
Dec 3, 202473.50p74.00p72.00p74.00p206,205
Dec 2, 202473.50p74.50p72.45p74.50p46,963
Nov 29, 202469.50p73.90p69.65p73.00p688,626
Nov 28, 202469.50p70.00p67.50p69.50p54,556
Nov 27, 202469.50p70.00p69.00p69.50p203,994
Nov 26, 202468.50p71.00p67.27p70.00p203,529
Nov 25, 202467.00p69.70p67.00p68.50p1,231,948
Nov 22, 202466.50p66.70p66.20p66.50p43,359
Nov 21, 202466.50p67.00p66.10p66.50p8,002
Nov 20, 202466.00p67.00p66.00p66.50p203,934
Nov 19, 202470.50p71.50p64.00p69.00p171,348
Nov 18, 202471.50p78.00p70.00p70.00p559,022
Nov 15, 202463.50p66.00p63.27p64.00p298,400
Nov 14, 202464.00p64.00p63.00p63.50p89,142
Nov 13, 202461.50p65.00p62.00p64.00p346,005
Nov 12, 202456.50p63.50p55.50p61.50p1,710,447
Nov 11, 202457.00p57.00p55.50p56.50p475,291
Nov 8, 202456.50p57.00p55.50p57.00p700,000
Nov 7, 202458.00p57.51p55.00p56.50p32,392
Nov 6, 202456.50p59.45p55.00p58.00p90,622
Nov 5, 202456.00p57.00p55.00p56.50p123,491
Nov 4, 202457.00p57.00p55.00p56.00p32,447
Nov 1, 202456.50p58.00p55.00p57.00p41,618
Oct 31, 202456.50p58.00p55.00p55.00p48,624
Oct 30, 202455.50p58.00p55.00p56.50p69,961
Oct 29, 202455.50p56.00p55.50p55.50p66,949
Oct 28, 202455.50p55.70p55.50p55.50p34,240
Oct 25, 202456.00p57.00p55.00p55.50p216,704
Oct 24, 202456.50p56.50p56.00p56.00p99,968
Oct 23, 202458.00p59.00p55.00p59.00p401,618
Oct 22, 202459.00p59.00p57.00p57.00p49,481
Oct 21, 202459.00p60.00p58.25p59.00p103,018
Oct 18, 202459.00p60.00p58.50p59.00p48,304
Oct 17, 202461.00p61.50p59.25p61.50p31,111
Oct 16, 202461.00p62.00p60.00p61.00p10,450
Oct 15, 202461.00p61.00p61.00p61.00p819
Oct 14, 202461.00p60.60p60.50p61.00p24,725
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.