1. Share Prices

  2. Trifast PLC (TRI)

76.40p+1.60 (+2.14%)22 Apr 2024, 07:15
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
Apr 22, 202476.60p78.20p74.40p76.40p260,558
Apr 19, 202474.80p75.00p74.80p74.80p15,749
Apr 18, 202476.00p77.00p75.00p76.00p73,887
Apr 17, 202476.00p77.00p74.55p76.00p155,959
Apr 16, 202476.00p76.00p74.38p76.00p382,277
Apr 15, 202473.20p77.00p73.20p74.40p921,910
Apr 12, 202474.20p76.80p74.20p75.00p35,820
Apr 11, 202472.40p76.80p72.40p76.80p98,324
Apr 10, 202471.00p72.40p71.00p71.90p7,610
Apr 9, 202472.00p72.00p68.60p71.90p123,801
Apr 8, 202471.00p71.80p69.45p71.00p143,890
Apr 5, 202468.80p71.80p68.80p71.40p23,931
Apr 4, 202472.00p70.25p70.25p71.00p44,235
Apr 3, 202470.00p71.50p70.00p70.00p230,298
Apr 2, 202470.00p73.80p68.30p71.00p252,337
Mar 28, 202474.60p74.60p70.00p74.60p208,104
Mar 27, 202470.00p70.00p70.00p71.90p66,402
Mar 26, 202470.00p72.88p70.00p70.00p566,841
Mar 25, 202470.20p74.57p70.00p70.00p50,661
Mar 22, 202472.00p74.80p70.00p73.00p263,292
Mar 21, 202472.00p72.80p70.00p70.00p117,188
Mar 20, 202473.80p77.00p72.00p72.00p114,871
Mar 19, 202476.81p76.81p73.20p75.10p4,501
Mar 18, 202473.20p77.00p73.00p73.00p79,923
Mar 15, 202473.00p75.00p73.00p73.00p21,962
Mar 14, 202471.00p75.00p71.00p74.40p397,462
Mar 13, 202471.20p73.60p67.80p72.00p254,337
Mar 12, 202475.00p76.35p71.39p74.20p109,951
Mar 11, 202475.00p77.80p75.00p75.00p60,541
Mar 8, 202475.40p79.20p75.40p77.20p30,250
Mar 7, 202475.40p77.11p75.20p75.20p15,234
Mar 6, 202478.00p79.20p75.00p75.00p485,941
Mar 5, 202476.40p78.78p75.80p76.40p102,602
Mar 4, 202475.60p76.65p75.60p75.60p10,636
Mar 1, 202476.00p78.80p76.00p76.00p30,341
Feb 29, 202475.40p78.80p75.40p75.80p38,768
Feb 28, 202476.20p78.80p76.00p76.60p10,811
Feb 27, 202478.80p78.80p76.40p76.40p27,734
Feb 26, 202478.80p78.80p75.60p75.60p7,908
Feb 23, 202478.80p78.80p75.88p76.00p133,725
Feb 22, 202478.80p78.80p77.00p77.40p112,121
Feb 21, 202476.20p78.80p76.20p77.00p44,826
Feb 20, 202477.60p79.00p76.40p76.40p67,954
Feb 19, 202477.60p77.60p75.20p76.50p950
Feb 16, 202475.40p78.00p75.40p78.00p485,163
Feb 15, 202475.80p77.20p75.40p77.20p84,265
Feb 14, 202475.80p75.80p72.40p72.40p8,613
Feb 13, 202475.40p76.00p73.40p76.00p21,813
Feb 12, 202474.80p75.40p71.52p73.80p122,553
Feb 9, 202474.80p74.80p72.20p74.40p198,372
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.829.59
Associated British Foods PLC2,728.008.86
Petershill Partners PLC197.206.02
Jd Sports Fashion PLC124.254.90
Ocado Group PLC376.425.03
Mobico Group PLC55.352.22

Fallers

CompanyPrice% Chg
Endeavour Mining PLC1,645.00-4.36
Hochschild Mining PLC148.09-3.21
Anglo American PLC2,105.50-2.52
C&C Group PLC160.40-2.55
Ti Fluid Systems PLC145.40-2.28
Rio Tinto PLC5,293.00-1.73