LSE - Delayed Quote GBp

Trifast plc (TRI.L)

77.00 -4.00 (-4.94%)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 77.20 80.80 77.00 77.00 77.00 27,996
Apr 25, 2024 78.80 81.00 76.20 81.00 81.00 145,475
Apr 24, 2024 77.00 78.20 76.20 78.20 78.20 40,656
Apr 23, 2024 78.20 78.20 76.56 77.30 77.30 15,470
Apr 22, 2024 76.60 78.20 74.40 76.40 76.40 260,558
Apr 19, 2024 74.80 75.00 74.80 74.80 74.80 15,749
Apr 18, 2024 76.00 77.00 75.00 76.00 76.00 73,887
Apr 17, 2024 76.00 77.00 74.55 76.00 76.00 155,959
Apr 16, 2024 76.00 76.00 74.38 76.00 76.00 382,277
Apr 15, 2024 73.20 77.00 73.20 74.40 74.40 921,910
Apr 12, 2024 74.20 76.80 74.20 75.00 75.00 35,820
Apr 11, 2024 72.40 76.80 72.40 76.80 76.80 98,324
Apr 10, 2024 71.00 72.40 71.00 71.90 71.90 7,610
Apr 9, 2024 72.00 72.00 68.60 71.90 71.90 123,801
Apr 8, 2024 71.00 71.80 69.45 71.00 71.00 143,890
Apr 5, 2024 68.80 71.80 68.80 71.40 71.40 23,931
Apr 4, 2024 72.00 70.25 70.25 71.00 71.00 44,235
Apr 3, 2024 70.00 71.50 70.00 70.00 70.00 230,298
Apr 2, 2024 70.00 73.80 68.30 71.00 71.00 252,337
Mar 28, 2024 74.60 74.60 70.00 74.60 74.60 208,104
Mar 27, 2024 70.00 70.00 70.00 71.90 71.90 66,402
Mar 26, 2024 70.00 72.88 70.00 70.00 70.00 566,841
Mar 25, 2024 70.20 74.57 70.00 70.00 70.00 50,661
Mar 22, 2024 72.00 74.80 70.00 73.00 73.00 263,292
Mar 21, 2024 72.00 72.80 70.00 70.00 70.00 117,188
Mar 20, 2024 73.80 77.00 72.00 72.00 72.00 114,871
Mar 19, 2024 76.81 76.81 73.20 75.10 75.10 4,501
Mar 18, 2024 73.20 77.00 73.00 73.00 73.00 79,923
Mar 15, 2024 73.00 75.00 73.00 73.00 73.00 21,962
Mar 14, 2024 0.60 Dividend
Mar 14, 2024 71.00 75.00 71.00 74.40 74.40 397,462
Mar 13, 2024 71.20 73.60 67.80 72.00 71.40 254,337
Mar 12, 2024 75.00 76.35 71.39 74.20 73.58 109,951
Mar 11, 2024 75.00 77.80 75.00 75.00 74.38 60,541
Mar 8, 2024 75.40 79.20 75.40 77.20 76.56 30,250
Mar 7, 2024 75.40 77.11 75.20 75.20 74.57 15,234
Mar 6, 2024 78.00 79.20 75.00 75.00 74.38 485,941
Mar 5, 2024 76.40 78.78 75.80 76.40 75.76 102,602
Mar 4, 2024 75.60 76.65 75.60 75.60 74.97 10,636
Mar 1, 2024 76.00 78.80 76.00 76.00 75.37 30,341
Feb 29, 2024 75.40 78.80 75.40 75.80 75.17 38,768
Feb 28, 2024 76.20 78.80 76.00 76.60 75.96 10,811
Feb 27, 2024 78.80 78.80 76.40 76.40 75.76 27,734
Feb 26, 2024 78.80 78.80 75.60 75.60 74.97 7,908
Feb 23, 2024 78.80 78.80 75.88 76.00 75.37 133,725
Feb 22, 2024 78.80 78.80 77.00 77.40 76.76 112,121
Feb 21, 2024 76.20 78.80 76.20 77.00 76.36 44,826
Feb 20, 2024 77.60 79.00 76.40 76.40 75.76 67,954
Feb 19, 2024 77.60 77.60 75.20 76.50 75.86 950
Feb 16, 2024 75.40 78.00 75.40 78.00 77.35 485,163
Feb 15, 2024 75.80 77.20 75.40 77.20 76.56 84,265
Feb 14, 2024 75.80 75.80 72.40 72.40 71.80 8,613
Feb 13, 2024 75.40 76.00 73.40 76.00 75.37 21,813
Feb 12, 2024 74.80 75.40 71.52 73.80 73.19 122,553
Feb 9, 2024 74.80 74.80 72.20 74.40 73.78 198,372
Feb 8, 2024 72.00 75.00 71.52 72.00 71.40 5,455
Feb 7, 2024 73.00 73.47 71.00 72.00 71.40 133,438
Feb 6, 2024 72.40 73.00 72.28 72.40 71.80 52,626
Feb 5, 2024 71.20 73.00 70.00 72.00 71.40 92,327
Feb 2, 2024 72.00 74.80 70.20 72.00 71.40 23,457
Feb 1, 2024 72.00 73.80 70.20 72.00 71.40 5,960,910
Jan 31, 2024 71.00 74.80 70.00 70.60 70.01 43,654
Jan 30, 2024 72.20 74.80 70.20 71.90 71.30 49,514
Jan 29, 2024 75.00 75.00 70.60 70.60 70.01 1,260,533
Jan 26, 2024 73.80 74.80 72.00 72.90 72.29 48,571
Jan 25, 2024 71.40 74.80 71.40 73.00 72.39 106,911
Jan 24, 2024 71.00 74.80 71.00 71.40 70.81 2,068,198
Jan 23, 2024 73.20 75.00 70.60 72.00 71.40 286,109
Jan 22, 2024 69.00 83.80 66.05 73.00 72.39 2,084,380
Jan 19, 2024 92.40 94.72 92.20 93.00 92.22 171,128
Jan 18, 2024 90.60 94.00 90.60 92.00 91.23 85,465
Jan 17, 2024 92.00 93.00 90.40 93.00 92.22 76,889
Jan 16, 2024 90.80 92.08 90.80 91.00 90.24 231,518
Jan 15, 2024 90.60 93.46 90.40 92.80 92.03 104,534
Jan 12, 2024 90.20 95.80 90.20 90.20 89.45 44,236
Jan 11, 2024 93.56 95.00 92.60 93.10 92.32 20,625
Jan 10, 2024 93.40 95.80 92.80 93.60 92.82 34,555
Jan 9, 2024 90.80 97.62 90.40 93.90 93.12 191,180
Jan 8, 2024 88.92 90.35 88.90 89.00 88.26 67,408
Jan 5, 2024 90.00 91.30 88.29 89.80 89.05 48,381
Jan 4, 2024 89.00 89.00 86.20 88.10 87.37 9,062
Jan 3, 2024 89.00 90.00 88.92 89.60 88.85 38,659
Jan 2, 2024 88.00 90.20 88.00 88.60 87.86 67,831
Dec 29, 2023 88.00 89.19 84.56 88.40 87.66 74,068
Dec 28, 2023 85.60 87.42 84.00 87.00 86.28 93,568
Dec 27, 2023 85.80 87.60 84.00 84.00 83.30 6,493
Dec 22, 2023 84.40 85.00 82.00 84.00 83.30 75,043
Dec 21, 2023 83.00 86.00 81.40 81.40 80.72 86,205
Dec 20, 2023 86.60 88.80 82.46 83.00 82.31 43,295
Dec 19, 2023 87.08 87.08 86.00 86.90 86.18 60,638
Dec 18, 2023 87.80 87.80 85.20 86.00 85.28 75,928
Dec 15, 2023 86.20 89.00 86.20 88.00 87.27 379,631
Dec 14, 2023 88.00 90.00 85.20 90.00 89.25 107,294
Dec 13, 2023 88.40 89.57 86.00 87.00 86.28 464,570
Dec 12, 2023 84.00 89.80 82.61 87.50 86.77 297,138
Dec 11, 2023 83.00 83.00 78.06 80.00 79.33 89,197
Dec 8, 2023 80.00 82.00 78.00 78.00 77.35 54,459
Dec 7, 2023 78.00 80.67 78.00 78.00 77.35 32,167
Dec 6, 2023 79.06 81.00 78.58 79.30 78.64 85,433
Dec 5, 2023 81.00 82.00 78.00 81.00 80.32 97,391
Dec 4, 2023 80.00 83.00 78.28 81.00 80.32 133,805
Dec 1, 2023 77.00 80.00 75.00 79.30 78.64 210,604
Nov 30, 2023 76.60 77.60 74.00 74.00 73.38 130,989
Nov 29, 2023 76.40 78.00 75.19 77.00 76.36 68,415
Nov 28, 2023 76.00 77.98 74.20 75.80 75.17 246,242
Nov 27, 2023 76.00 78.00 74.13 77.10 76.46 234,639
Nov 24, 2023 72.80 76.40 71.00 76.40 75.76 79,065
Nov 23, 2023 71.00 73.00 69.20 73.00 72.39 217,477
Nov 22, 2023 71.00 71.00 69.20 71.00 70.41 15,335
Nov 21, 2023 70.40 70.80 68.20 70.80 70.21 250,247
Nov 20, 2023 71.40 71.60 68.40 70.00 69.42 254,186
Nov 17, 2023 70.60 71.00 68.90 69.60 69.02 53,616
Nov 16, 2023 70.60 70.60 69.00 69.00 68.43 156,961
Nov 15, 2023 69.20 70.80 69.00 69.00 68.43 10,626
Nov 14, 2023 70.60 71.00 68.59 71.00 70.41 63,375
Nov 13, 2023 70.60 70.80 68.46 70.60 70.01 114,925
Nov 10, 2023 65.80 71.00 65.80 70.60 70.01 42,043
Nov 9, 2023 67.40 70.00 66.60 68.60 68.03 107,065
Nov 8, 2023 69.80 69.80 67.28 68.60 68.03 10,128
Nov 7, 2023 69.80 70.00 68.47 70.00 69.42 79,750
Nov 6, 2023 68.20 70.00 67.00 67.00 66.44 122,493
Nov 3, 2023 69.40 69.60 68.00 69.00 68.43 46,985
Nov 2, 2023 66.20 68.10 66.20 66.20 65.65 68,911
Nov 1, 2023 66.40 69.40 66.40 66.40 65.85 20,132
Oct 31, 2023 66.80 66.80 66.80 66.80 66.24 1,530
Oct 30, 2023 68.00 68.40 66.83 68.00 67.43 190,327
Oct 27, 2023 69.20 73.80 68.20 70.00 69.42 24,152
Oct 26, 2023 72.42 72.42 69.50 71.40 70.81 4,205
Oct 25, 2023 73.80 73.80 69.00 73.80 73.19 634
Oct 24, 2023 74.00 74.00 69.00 69.00 68.43 19,333
Oct 23, 2023 71.43 75.70 71.25 73.40 72.79 4,877
Oct 20, 2023 75.00 75.80 75.00 75.00 74.38 54,193
Oct 19, 2023 71.88 73.02 71.88 72.60 72.00 27,928
Oct 18, 2023 75.00 76.90 72.60 72.60 72.00 45,970
Oct 17, 2023 80.80 80.80 75.00 76.40 75.76 63,584
Oct 16, 2023 77.00 81.80 77.00 77.00 76.36 87,191
Oct 13, 2023 78.11 80.81 78.00 79.90 79.23 3,204
Oct 12, 2023 79.00 79.08 78.60 78.60 77.94 10,182
Oct 11, 2023 82.00 82.00 78.00 82.00 81.32 62,909
Oct 10, 2023 80.00 80.00 78.00 78.00 77.35 121,252
Oct 9, 2023 78.00 78.00 77.00 78.00 77.35 243,410
Oct 6, 2023 78.00 78.00 77.00 78.00 77.35 20,487
Oct 5, 2023 78.00 78.00 78.00 78.00 77.35 541
Oct 4, 2023 78.00 79.80 77.70 78.40 77.75 768
Oct 3, 2023 80.80 80.80 77.20 77.20 76.56 24,238
Oct 2, 2023 80.80 80.80 78.81 80.00 79.33 60,038
Sep 29, 2023 82.00 83.80 80.49 82.00 81.32 2,965
Sep 28, 2023 1.50 Dividend
Sep 28, 2023 80.00 82.00 80.00 81.50 80.82 9,126
Sep 27, 2023 80.00 83.80 78.20 80.00 77.85 21,296
Sep 26, 2023 81.20 83.80 81.00 82.40 80.18 4,457
Sep 25, 2023 78.20 83.80 78.00 83.40 81.15 39,269
Sep 22, 2023 84.00 84.80 80.00 82.00 79.79 100,501
Sep 21, 2023 80.00 83.80 78.50 82.80 80.57 3,586,018
Sep 20, 2023 83.75 83.75 80.00 81.60 79.40 332
Sep 19, 2023 80.00 80.00 80.00 81.40 79.21 2,560
Sep 18, 2023 79.00 84.80 79.00 82.10 79.89 98,980
Sep 15, 2023 80.60 82.30 79.80 80.60 78.43 3,916
Sep 14, 2023 78.60 84.80 78.60 80.00 77.85 228,954
Sep 13, 2023 79.80 82.60 79.80 79.80 77.65 383
Sep 12, 2023 80.20 82.80 78.40 80.00 77.85 199,440
Sep 11, 2023 80.20 84.80 80.00 80.00 77.85 79,964
Sep 8, 2023 83.80 84.80 80.00 80.00 77.85 4,371
Sep 7, 2023 80.00 83.80 80.00 80.00 77.85 30
Sep 6, 2023 80.60 83.80 80.60 82.20 79.99 4,127
Sep 5, 2023 80.20 82.79 80.20 80.20 78.04 8,375
Sep 4, 2023 83.00 83.80 81.00 83.00 80.77 5,957
Sep 1, 2023 81.80 82.40 80.38 82.40 80.18 84,074
Aug 31, 2023 83.00 84.44 81.20 83.00 80.77 92,201
Aug 30, 2023 81.76 81.76 81.76 83.00 80.77 305
Aug 29, 2023 84.80 84.80 82.60 83.00 80.77 13,773
Aug 25, 2023 83.40 84.80 83.00 83.70 81.45 21,011
Aug 24, 2023 83.60 87.80 83.60 84.00 81.74 59,524
Aug 23, 2023 83.60 88.00 83.60 84.00 81.74 29,151
Aug 22, 2023 88.00 88.00 84.00 84.70 82.42 203,724
Aug 21, 2023 84.00 87.80 83.60 84.00 81.74 76,386
Aug 18, 2023 85.00 87.80 85.00 85.00 82.71 37,231
Aug 17, 2023 89.60 89.60 84.20 86.00 83.68 27,933
Aug 16, 2023 86.00 89.60 86.00 88.00 85.63 4,109
Aug 15, 2023 85.20 88.00 85.20 86.00 83.68 53,824
Aug 14, 2023 84.20 89.80 84.20 86.60 84.27 49,121
Aug 11, 2023 86.40 87.20 86.40 86.60 84.27 15,665
Aug 10, 2023 84.00 87.60 84.00 86.70 84.37 3,153
Aug 9, 2023 84.40 87.20 84.40 86.10 83.78 101,226
Aug 8, 2023 86.20 88.00 86.20 87.20 84.85 17,055
Aug 7, 2023 86.00 88.00 86.00 86.10 83.78 11,648
Aug 4, 2023 84.20 89.80 84.20 87.50 85.14 8,305
Aug 3, 2023 89.00 89.60 85.20 89.60 87.19 114,106
Aug 2, 2023 86.60 89.00 84.20 86.60 84.27 28,794
Aug 1, 2023 89.00 89.00 84.00 88.40 86.02 81,437
Jul 31, 2023 89.00 89.00 85.00 88.40 86.02 36,239
Jul 28, 2023 89.00 89.00 85.00 89.00 86.60 32,315
Jul 27, 2023 84.80 88.00 84.80 86.40 84.07 192,492
Jul 26, 2023 88.00 89.00 85.20 86.60 84.27 90,723
Jul 25, 2023 89.00 89.00 85.00 89.00 86.60 46,943
Jul 24, 2023 87.00 89.00 84.40 89.00 86.60 138,185
Jul 21, 2023 82.00 87.40 82.00 87.40 85.05 226,214
Jul 20, 2023 80.80 83.20 80.00 83.20 80.96 156,302
Jul 19, 2023 80.00 80.20 78.20 80.00 77.85 1,039,977
Jul 18, 2023 79.00 79.96 78.77 79.00 76.87 41,849
Jul 17, 2023 79.00 79.40 78.07 79.00 76.87 643,785
Jul 14, 2023 80.00 80.00 77.42 80.00 77.85 1,474,497
Jul 13, 2023 76.20 79.20 76.20 76.80 74.73 35,325
Jul 12, 2023 78.00 78.00 76.40 76.80 74.73 1,938,980
Jul 11, 2023 78.00 78.00 74.60 78.00 75.90 70,733
Jul 10, 2023 77.00 79.77 76.76 77.00 74.93 64,862
Jul 7, 2023 76.40 78.00 75.98 76.50 74.44 43,240
Jul 6, 2023 76.60 78.12 76.60 76.60 74.54 15,889
Jul 5, 2023 78.00 79.00 77.26 78.00 75.90 18,032
Jul 4, 2023 78.00 79.40 77.92 78.00 75.90 133,498
Jul 3, 2023 78.50 80.00 78.29 78.50 76.39 12,333
Jun 30, 2023 79.00 80.20 78.40 78.40 76.29 58,049
Jun 29, 2023 79.00 79.36 78.80 79.00 76.87 17,814
Jun 28, 2023 80.00 81.00 78.80 79.50 77.36 43,013
Jun 27, 2023 80.60 82.00 78.40 78.40 76.29 187,694
Jun 26, 2023 82.00 83.20 78.55 81.80 79.60 85,697
Jun 23, 2023 82.00 82.00 76.80 80.10 77.94 19,962
Jun 22, 2023 80.00 81.28 77.00 80.60 78.43 150,402
Jun 21, 2023 80.00 80.00 78.00 80.00 77.85 3,599
Jun 20, 2023 76.80 79.60 76.80 79.60 77.46 38,401
Jun 19, 2023 76.80 80.00 76.80 80.00 77.85 17,990
Jun 16, 2023 81.60 81.60 79.22 80.20 78.04 193,445
Jun 15, 2023 80.00 82.00 77.00 82.00 79.79 28,452
Jun 14, 2023 75.80 80.00 74.00 80.00 77.85 71,246
Jun 13, 2023 75.80 75.80 71.20 75.80 73.76 7,688
Jun 12, 2023 75.00 75.57 72.40 75.00 72.98 16,824
Jun 9, 2023 73.80 75.00 73.00 75.00 72.98 74,411
Jun 8, 2023 74.00 74.00 70.19 74.00 72.01 56,549
Jun 7, 2023 72.00 72.80 71.94 72.00 70.06 910,182
Jun 6, 2023 73.60 73.60 71.00 73.60 71.62 1,981
Jun 5, 2023 71.00 75.00 71.00 72.20 70.26 44,069
Jun 2, 2023 72.00 72.00 70.80 72.00 70.06 8,098
Jun 1, 2023 71.00 72.40 71.00 71.80 69.87 26,807
May 31, 2023 72.80 72.80 71.99 72.80 70.84 3,832
May 30, 2023 71.20 73.05 71.20 73.00 71.03 28,901
May 26, 2023 72.80 73.00 71.20 72.80 70.84 23,562
May 25, 2023 71.20 73.00 71.20 73.00 71.03 18,396
May 24, 2023 73.00 73.47 71.41 72.00 70.06 176,096
May 23, 2023 73.80 74.40 71.20 74.40 72.40 98,069
May 22, 2023 73.00 74.58 71.82 74.00 72.01 101,598
May 19, 2023 74.40 75.00 74.00 74.40 72.40 337,873
May 18, 2023 74.00 74.97 74.00 74.80 72.79 405,517
May 17, 2023 74.20 75.00 74.00 75.00 72.98 111,073
May 16, 2023 74.40 75.00 74.00 74.40 72.40 98,630
May 15, 2023 74.80 75.80 73.20 75.80 73.76 3,779
May 12, 2023 75.00 75.00 73.00 75.00 72.98 22,689
May 11, 2023 72.00 74.80 72.00 74.00 72.01 47,975
May 10, 2023 75.00 75.00 70.93 75.00 72.98 83,932
May 9, 2023 74.80 74.80 71.00 74.80 72.79 27,668
May 5, 2023 72.60 74.00 71.00 71.00 69.09 187,615
May 4, 2023 72.00 72.24 70.80 71.80 69.87 251,993
May 3, 2023 70.00 73.80 70.00 70.00 68.12 63,182
May 2, 2023 70.40 71.60 69.60 70.00 68.12 2,326,253
Apr 28, 2023 69.00 72.00 69.00 72.00 70.06 163,926
Apr 27, 2023 71.00 71.00 69.60 69.80 67.92 567,201
Apr 26, 2023 65.60 71.80 65.60 70.40 68.50 1,777,060