74.60p+2.70 (+3.76%)28 Mar 2024, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trifast PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 202472.00p75.00p71.52p72.00p5,455
Feb 7, 202473.00p73.47p71.00p72.00p133,438
Feb 6, 202472.40p73.00p72.28p72.40p52,626
Feb 5, 202471.20p73.00p70.00p72.00p92,327
Feb 2, 202472.00p74.80p70.20p72.00p23,457
Feb 1, 202472.00p73.80p70.20p72.00p5,960,910
Jan 31, 202471.00p74.80p70.00p70.60p43,654
Jan 30, 202472.20p74.80p70.20p71.90p49,514
Jan 29, 202475.00p75.00p70.60p70.60p1,260,533
Jan 26, 202473.80p74.80p72.00p72.90p48,571
Jan 25, 202471.40p74.80p71.40p73.00p106,911
Jan 24, 202471.00p74.80p71.00p71.40p2,068,198
Jan 23, 202473.20p75.00p70.60p72.00p286,109
Jan 22, 202469.00p83.80p66.05p73.00p2,084,380
Jan 19, 202492.40p94.72p92.20p93.00p171,128
Jan 18, 202490.60p94.00p90.60p92.00p85,465
Showing 1 to 50 of 253