- Share Prices
Trifast PLC (TRI)
74.60p+2.70 (+3.76%)28 Mar 2024, 17:08
Trifast PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 70.00p | 70.00p | 70.00p | 71.90p | 66,402 |
Mar 26, 2024 | 70.00p | 72.88p | 70.00p | 70.00p | 566,841 |
Mar 25, 2024 | 70.20p | 74.57p | 70.00p | 70.00p | 50,661 |
Mar 22, 2024 | 72.00p | 74.80p | 70.00p | 73.00p | 263,292 |
Mar 21, 2024 | 72.00p | 72.80p | 70.00p | 70.00p | 117,188 |
Mar 20, 2024 | 73.80p | 77.00p | 72.00p | 72.00p | 114,871 |
Mar 19, 2024 | 76.81p | 76.81p | 73.20p | 75.10p | 4,501 |
Mar 18, 2024 | 73.20p | 77.00p | 73.00p | 73.00p | 79,923 |
Mar 15, 2024 | 73.00p | 75.00p | 73.00p | 73.00p | 21,962 |
Mar 14, 2024 | 71.00p | 75.00p | 71.00p | 74.40p | 397,462 |
Mar 13, 2024 | 71.20p | 73.60p | 67.80p | 72.00p | 254,337 |
Mar 12, 2024 | 75.00p | 76.35p | 71.39p | 74.20p | 109,951 |
Mar 11, 2024 | 75.00p | 77.80p | 75.00p | 75.00p | 60,541 |
Mar 8, 2024 | 75.40p | 79.20p | 75.40p | 77.20p | 30,250 |
Mar 7, 2024 | 75.40p | 77.11p | 75.20p | 75.20p | 15,234 |
Mar 6, 2024 | 78.00p | 79.20p | 75.00p | 75.00p | 485,941 |
Mar 5, 2024 | 76.40p | 78.78p | 75.80p | 76.40p | 102,602 |
Mar 4, 2024 | 75.60p | 76.65p | 75.60p | 75.60p | 10,636 |
Mar 1, 2024 | 76.00p | 78.80p | 76.00p | 76.00p | 30,341 |
Feb 29, 2024 | 75.40p | 78.80p | 75.40p | 75.80p | 38,768 |
Feb 28, 2024 | 76.20p | 78.80p | 76.00p | 76.60p | 10,811 |
Feb 27, 2024 | 78.80p | 78.80p | 76.40p | 76.40p | 27,734 |
Feb 26, 2024 | 78.80p | 78.80p | 75.60p | 75.60p | 7,908 |
Feb 23, 2024 | 78.80p | 78.80p | 75.88p | 76.00p | 133,725 |
Feb 22, 2024 | 78.80p | 78.80p | 77.00p | 77.40p | 112,121 |
Feb 21, 2024 | 76.20p | 78.80p | 76.20p | 77.00p | 44,826 |
Feb 20, 2024 | 77.60p | 79.00p | 76.40p | 76.40p | 67,954 |
Feb 19, 2024 | 77.60p | 77.60p | 75.20p | 76.50p | 950 |
Feb 16, 2024 | 75.40p | 78.00p | 75.40p | 78.00p | 485,163 |
Feb 15, 2024 | 75.80p | 77.20p | 75.40p | 77.20p | 84,265 |
Feb 14, 2024 | 75.80p | 75.80p | 72.40p | 72.40p | 8,613 |
Feb 13, 2024 | 75.40p | 76.00p | 73.40p | 76.00p | 21,813 |
Feb 12, 2024 | 74.80p | 75.40p | 71.52p | 73.80p | 122,553 |
Feb 9, 2024 | 74.80p | 74.80p | 72.20p | 74.40p | 198,372 |
Feb 8, 2024 | 72.00p | 75.00p | 71.52p | 72.00p | 5,455 |
Feb 7, 2024 | 73.00p | 73.47p | 71.00p | 72.00p | 133,438 |
Feb 6, 2024 | 72.40p | 73.00p | 72.28p | 72.40p | 52,626 |
Feb 5, 2024 | 71.20p | 73.00p | 70.00p | 72.00p | 92,327 |
Feb 2, 2024 | 72.00p | 74.80p | 70.20p | 72.00p | 23,457 |
Feb 1, 2024 | 72.00p | 73.80p | 70.20p | 72.00p | 5,960,910 |
Jan 31, 2024 | 71.00p | 74.80p | 70.00p | 70.60p | 43,654 |
Jan 30, 2024 | 72.20p | 74.80p | 70.20p | 71.90p | 49,514 |
Jan 29, 2024 | 75.00p | 75.00p | 70.60p | 70.60p | 1,260,533 |
Jan 26, 2024 | 73.80p | 74.80p | 72.00p | 72.90p | 48,571 |
Jan 25, 2024 | 71.40p | 74.80p | 71.40p | 73.00p | 106,911 |
Jan 24, 2024 | 71.00p | 74.80p | 71.00p | 71.40p | 2,068,198 |
Jan 23, 2024 | 73.20p | 75.00p | 70.60p | 72.00p | 286,109 |
Jan 22, 2024 | 69.00p | 83.80p | 66.05p | 73.00p | 2,084,380 |
Jan 19, 2024 | 92.40p | 94.72p | 92.20p | 93.00p | 171,128 |
Jan 18, 2024 | 90.60p | 94.00p | 90.60p | 92.00p | 85,465 |