Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trifast Historic Prices

 
     
Date Open High Low Close Volume
Oct 26, 2020 122.00 125.00 120.01 121.50 23,632
Oct 23, 2020 121.00 125.00 118.00 122.00 80,515
Oct 22, 2020 117.50 123.50 117.025 121.75 113,162
Oct 21, 2020 116.75 120.00 113.50 120.00 59,209
Oct 20, 2020 115.00 117.00 114.50 117.00 72,742
Oct 19, 2020 117.00 117.00 117.00 117.00 6,667
Oct 16, 2020 117.00 117.00 114.00 116.00 175,578
Oct 15, 2020 112.85 115.00 112.55 115.00 148,611
Oct 14, 2020 112.55 115.00 112.55 115.00 50,429
Oct 13, 2020 112.30 115.00 108.50 113.00 297,156
Oct 12, 2020 105.565 114.00 105.565 114.00 33,501
Oct 9, 2020 103.00 112.00 102.00 107.00 48,284
Oct 8, 2020 103.026 105.50 102.08 104.25 189,059
Oct 7, 2020 103.00 105.50 103.00 103.50 69,112
Oct 6, 2020 99.20 105.50 99.20 104.00 65,509
Oct 5, 2020 99.5596 104.00 99.5596 102.50 19,382
Oct 2, 2020 99.80 104.728 99.80 103.00 9,781
Oct 1, 2020 106.275 106.275 101.50 102.50 27,168
Sep 30, 2020 106.07 108.00 101.00 108.00 20,319
Sep 29, 2020 111.50 115.50 101.50 108.00 51,073
Sep 28, 2020 114.00 115.50 111.50 114.00 41,352
Sep 25, 2020 118.425 120.00 112.50 115.00 87,668
Sep 24, 2020 101.90 122.00 101.00 117.50 410,499
Sep 23, 2020 100.00 103.50 97.00 102.50 73,313
Sep 22, 2020 100.75 103.00 96.60 100.00 137,181
Sep 21, 2020 101.00 103.00 97.00 97.00 34,671
Sep 18, 2020 103.00 103.00 96.60 96.60 407,226
Sep 17, 2020 107.00 107.00 97.40 98.60 208,445
Sep 16, 2020 98.52 105.00 98.52 105.00 14,050
Sep 15, 2020 102.40 102.40 98.00 98.00 10,235
Sep 14, 2020 98.20 103.744 98.00 98.20 28,292
Sep 11, 2020 103.00 105.00 101.00 101.50 133,655
Sep 10, 2020 103.00 109.50 103.00 103.00 43,308
Sep 9, 2020 103.00 110.00 102.50 110.00 10,816
Sep 8, 2020 103.13 110.00 103.00 108.00 9,828
Sep 7, 2020 104.555 109.50 102.50 102.50 21,177
Sep 4, 2020 104.50 110.00 104.50 106.00 42,319
Sep 3, 2020 102.00 110.00 102.00 108.00 72,440
Sep 2, 2020 102.00 104.50 102.00 102.00 21,162
Sep 1, 2020 103.60 104.50 102.00 102.00 10,810
Aug 31, 2020 102.20 0.00 0.00 103.50 0
Aug 28, 2020 102.20 105.00 102.00 103.50 17,440
Aug 27, 2020 102.16 105.00 98.40 105.00 41,168
Aug 26, 2020 104.50 109.50 98.40 98.40 44,516
Aug 25, 2020 107.00 109.50 103.50 104.00 17,980
Aug 24, 2020 104.50 105.00 101.50 105.00 13,818
Aug 21, 2020 104.50 105.00 100.00 100.00 27,613
Aug 20, 2020 114.00 114.00 103.00 104.00 21,507
Aug 19, 2020 114.00 117.50 108.00 108.00 16,795
Aug 18, 2020 117.00 117.00 108.00 108.00 142,929
Showing 1 to 50 of 260