U.S. Markets closed

Trifast plc (TRI.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
220.50-1.25 (-0.56%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 2017219.25220.50218.00220.50220.5016,973
Jul 20, 2017218.00221.75218.00221.75221.7517,071
Jul 19, 2017220.00222.00219.00219.00219.0048,209
Jul 18, 2017218.00222.00218.00222.00222.004,227
Jul 17, 2017218.00220.71218.00218.00218.0025,793
Jul 14, 2017220.00224.00218.00218.00218.00118,481
Jul 13, 2017220.00220.00219.75219.75219.75123,765
Jul 12, 2017218.25222.75218.00219.00219.0017,120
Jul 11, 2017221.50221.50221.50221.50221.5021,675
Jul 10, 2017218.75220.00218.75220.00220.0026,626
Jul 07, 2017221.00221.00219.00221.00221.0055,024
Jul 06, 2017218.00222.00218.00219.00219.00230,622
Jul 05, 2017221.00221.00219.00221.00221.0021,896
Jul 04, 2017221.50222.00220.00221.75221.7529,314
Jul 03, 2017224.75224.75221.50223.25223.2527,134
Jun 30, 2017224.75225.00223.00225.00225.001,898
Jun 29, 2017223.00225.00221.79224.00224.0021,478
Jun 28, 2017222.75224.52222.00224.00224.0016,650
Jun 27, 2017224.00223.63223.00223.00223.0012,121
Jun 26, 2017223.00224.00220.50224.00224.0010,159
Jun 23, 2017223.00223.98221.25221.25221.2525,186
Jun 22, 2017220.00224.00219.25224.00224.0018,046
Jun 21, 2017220.00222.25220.00222.25222.258,303
Jun 20, 2017221.00222.81216.00222.75222.751,178
Jun 19, 2017223.00223.00219.00222.00222.004,071
Jun 16, 2017219.00222.00216.00222.00222.0068,375
Jun 15, 2017219.00222.56215.50215.75215.7551,231
Jun 14, 2017221.50225.00221.50221.75221.7516,981
Jun 13, 2017220.00223.23220.00222.25222.25816,692
Jun 12, 2017213.00218.25213.00218.25218.2590,546
Jun 09, 2017214.00215.88209.25214.75214.75162,137
Jun 08, 2017215.00218.00215.00217.75217.7516,163
Jun 07, 2017215.50216.85214.00215.50215.5036,532
Jun 06, 2017215.25217.00215.00215.00215.00225,355
Jun 05, 2017216.00216.75215.35215.50215.5025,456
Jun 02, 2017216.00217.50215.00215.00215.0050,055
Jun 01, 2017216.50218.33215.49216.00216.0039,388
May 31, 2017216.50217.00215.10216.25216.2555,357
May 30, 2017216.25217.40215.00215.25215.2568,761
May 26, 2017215.50217.86215.50216.25216.2581,373
May 25, 2017216.00216.65215.00216.00216.0046,668
May 24, 2017218.00218.00216.60217.00217.0077,660
May 23, 2017216.50218.97216.00216.00216.0035,171
May 22, 2017216.00219.00216.00216.00216.0040,619
May 19, 2017219.00220.00215.59217.00217.0070,919
May 18, 2017221.00223.00221.00221.25221.2598,026
May 17, 2017221.25223.56221.00221.75221.7563,284
May 16, 2017225.75226.00224.00224.25224.2530,074
May 15, 2017226.00226.00222.00225.00225.0073,656
May 12, 2017225.00227.00223.00227.00227.0059,346
May 11, 2017222.25225.00222.25224.00224.00186,734
May 10, 2017222.00225.00222.00224.75224.7558,043
May 09, 2017224.00225.00222.86224.00224.0061,554
May 08, 2017223.00225.00221.25225.00225.0075,360
May 05, 2017223.00225.00222.00224.00224.00133,713
May 04, 2017223.00224.67223.00224.00224.0027,117
May 03, 2017224.00225.00222.00222.75222.7562,234
May 02, 2017225.00225.43219.00223.25223.2599,760
Apr 28, 2017224.00225.50222.08225.50225.5042,806
Apr 27, 2017218.50224.20218.50222.00222.0022,176
Apr 26, 2017222.00225.50220.00223.00223.0029,808
Apr 25, 2017222.00225.50219.73222.75222.7564,599
Apr 24, 2017224.00225.00219.81225.00225.0040,456
Apr 21, 2017220.00223.00217.34223.00223.0074,255
Apr 20, 2017218.00220.61216.60220.00220.001,386,652
Apr 19, 2017212.00214.00210.00214.00214.0045,616
Apr 18, 2017215.00215.00211.75215.00215.0018,810
Apr 13, 2017210.00215.00210.00215.00215.0017,000
Apr 12, 2017213.75213.75211.82213.50213.5024,507
Apr 11, 2017213.50214.00210.25214.00214.0049,696
Apr 10, 2017214.00214.00211.24214.00214.00115,244
Apr 07, 2017210.00216.00210.00213.88213.888,178
Apr 06, 2017210.00212.48210.00212.00212.0044,545
Apr 05, 2017216.00216.00210.00210.00210.0039,164
Apr 04, 2017212.25213.00210.00210.00210.0058,840
Apr 03, 2017211.50214.25210.00212.50212.5096,018
Mar 31, 2017213.75214.25211.00214.25214.2523,001
Mar 30, 2017213.50214.95211.00214.00214.0064,104
Mar 29, 2017212.25216.00212.25212.63212.6324,397
Mar 28, 2017212.00215.00211.50213.00213.0011,324
Mar 27, 2017212.00214.60212.00213.50213.5012,938
Mar 24, 2017213.00216.00212.25215.00215.0041,552
Mar 23, 2017212.50214.00211.20214.00214.00212,740
Mar 22, 2017212.00216.00212.00214.50214.50107,878
Mar 21, 2017213.00215.00209.00215.00215.0070,634
Mar 20, 2017214.00214.00210.06213.25213.254,651
Mar 17, 2017213.00213.00209.60213.00213.0017,103
Mar 16, 2017212.00212.95207.31211.25211.25122,974
Mar 16, 20171 Dividend
Mar 15, 2017213.00213.15209.75211.75210.7517,232
Mar 14, 2017211.00215.00211.00215.00213.9835,275
Mar 13, 2017213.00214.50209.88213.50212.4946,462
Mar 10, 2017205.50215.00205.50213.75212.7446,872
Mar 09, 2017209.00211.00205.25206.00205.0330,741
Mar 08, 2017205.00208.50202.93208.50207.5264,580
Mar 07, 2017201.25205.88201.25205.00204.0362,460
Mar 06, 2017207.00207.00201.00201.00200.0519,636
Mar 03, 2017201.00205.81201.00205.50204.5340,793
Mar 02, 2017204.00207.00201.99206.75205.7793,837
Mar 01, 2017203.75204.00201.40203.75202.7944,978
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...