TRI.L - Trifast plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 2020190.37192.00190.00192.00192.0069,198
Jan 21, 2020191.00191.50189.00191.00191.00318,181
Jan 20, 2020191.00192.00187.00191.00191.00861,665
Jan 17, 2020188.00190.50185.00190.50190.50598,060
Jan 16, 2020188.00188.50185.00185.00185.0024,989
Jan 15, 2020188.00188.00184.50188.00188.00173,013
Jan 14, 2020189.00189.50185.50187.50187.502,647
Jan 13, 2020185.00189.00184.00188.00188.0045,236
Jan 10, 2020182.00188.00182.00183.50183.5031,199
Jan 09, 2020186.50187.50185.00187.50187.5032,187
Jan 08, 2020185.00185.50182.00185.50185.5033,545
Jan 07, 2020185.00189.00181.50189.00189.0078,471
Jan 06, 2020181.50186.00181.50186.00186.007,195
Jan 03, 2020180.00185.00180.00184.00184.0026,930
Jan 02, 2020183.50184.00181.00181.00181.006,609
Dec 31, 2019180.50184.50180.00180.00180.004,966
Dec 30, 2019180.50184.26180.00180.00180.00126,107
Dec 27, 2019185.00186.00180.50180.50180.5017,480
Dec 24, 2019185.00186.37182.50185.00185.0093,249
Dec 23, 2019187.00187.00185.00185.00185.0022,504
Dec 20, 2019185.00187.00185.00187.00187.00181,779
Dec 19, 2019185.00186.50185.00185.50185.5024,032
Dec 18, 2019185.00187.50185.00185.00185.0085,105
Dec 17, 2019189.00189.50184.00185.00185.0025,420
Dec 16, 2019179.50188.00178.98186.00186.00169,888
Dec 13, 2019179.50182.00177.42178.00178.0042,706
Dec 12, 2019177.00179.50175.00177.50177.507,570
Dec 11, 2019175.50178.00173.10176.00176.0018,785
Dec 10, 2019179.00179.00175.00175.00175.001,830
Dec 09, 2019176.00180.00174.66178.75178.7572,909
Dec 06, 2019177.00179.32174.50174.50174.5032,237
Dec 05, 2019175.00178.50175.00176.00176.0023,469
Dec 04, 2019178.00178.00175.00176.50176.5024,119
Dec 03, 2019180.00180.50175.00175.00175.0058,037
Dec 02, 2019175.00180.00174.64180.00180.0069,529
Nov 29, 2019173.50175.96173.50174.25174.25128,942
Nov 28, 2019174.50178.88174.50177.00177.003,290
Nov 27, 2019174.50179.50172.80178.00178.0047,182
Nov 26, 2019171.00173.26170.84172.00172.0042,701
Nov 25, 2019168.50171.68166.00171.00171.00109,157
Nov 22, 2019168.00171.26168.00168.00168.00122,775
Nov 21, 2019167.50168.50166.38168.00168.0016,434
Nov 20, 2019167.00170.50166.30167.50167.5086,709
Nov 19, 2019163.00168.00163.00165.00165.00107,844
Nov 18, 2019162.00168.00162.00168.00168.0028,326
Nov 15, 2019163.50165.00162.04163.00163.0041,335
Nov 14, 2019162.00164.00162.00163.00163.0012,843
Nov 13, 2019162.00163.50162.00163.50163.5017,693
Nov 12, 2019162.00164.00161.00163.25163.2538,930
Nov 11, 2019162.50164.50161.00161.00161.0020,315
Nov 08, 2019162.00164.00161.50164.00164.0029,618
Nov 07, 2019164.00164.00161.00162.50162.5019,351
Nov 06, 2019162.00164.00162.00164.00164.00617,523
Nov 05, 2019164.00164.00160.25162.00162.0020,513
Nov 04, 2019162.50163.00158.90161.75161.75271,794
Nov 01, 2019164.00164.00159.50160.00160.0030,613
Oct 31, 2019164.00164.00159.50161.50161.5044,334
Oct 30, 2019160.50164.00160.50164.00164.00306,326
Oct 29, 2019162.00162.00160.00161.00161.0018,078
Oct 28, 2019162.00162.50157.50161.75161.75101,872
Oct 25, 2019162.50162.50158.00158.00158.00371,165
Oct 24, 2019158.50162.50157.00162.50162.50160,200
Oct 23, 2019159.50162.20159.00159.00159.00235,564
Oct 22, 2019164.00164.00157.50160.00160.00213,907
Oct 21, 2019160.50175.00149.00165.00165.00418,868
Oct 18, 2019193.00197.00193.00193.00193.00111,097
Oct 17, 2019199.50200.00193.00200.00200.00171,177
Oct 16, 2019200.00200.00193.00193.00193.0010,024
Oct 15, 2019196.50200.00196.00200.00200.0041,587
Oct 14, 2019195.50199.24193.94197.00197.0029,606
Oct 11, 2019196.50200.00192.50200.00200.0039,892
Oct 10, 2019195.00197.00193.00197.00197.0013,893
Oct 09, 2019194.00195.00191.00193.25193.2523,449
Oct 08, 2019192.00195.00192.00195.00195.0040,416
Oct 07, 2019195.00195.00194.00195.00195.0019,108
Oct 04, 2019192.00194.00192.00193.50193.5045,451
Oct 03, 2019192.50196.50192.00192.00192.0024,146
Oct 02, 2019192.00194.25192.00192.00192.0014,649
Oct 01, 2019190.00195.00190.00190.00190.0021,268
Sep 30, 2019197.00199.50192.66193.50193.5038,585
Sep 27, 2019197.00197.00192.66197.00197.008,681
Sep 26, 2019190.00196.00190.00195.00195.0019,191
Sep 25, 2019197.00198.00195.00195.00195.0019,085
Sep 24, 2019194.50196.50194.50196.50196.504,178
Sep 23, 2019195.50197.43195.00195.00195.0031,224
Sep 20, 2019196.50197.68193.63197.00197.00135,942
Sep 19, 2019195.50197.00195.14197.00197.006,521
Sep 18, 2019198.00198.00195.00195.50195.5025,687
Sep 17, 2019198.00198.00195.00198.00198.0032,460
Sep 16, 2019191.00198.00191.00198.00198.0057,184
Sep 13, 2019195.00197.00195.00197.00197.0073,179
Sep 12, 2019194.00197.50194.00197.50197.505,634
Sep 12, 20193.05 Dividend
Sep 11, 2019199.00200.00196.00196.50193.45136,810
Sep 10, 2019198.00199.00195.00195.00191.9723,010
Sep 09, 2019195.00197.52195.00195.00191.9720,720
Sep 06, 2019198.00200.00195.00198.00194.939,456
Sep 05, 2019199.00202.00197.00198.00194.9367,905
Sep 04, 2019202.00202.64199.98200.00196.9028,684
Sep 03, 2019204.00205.25200.00203.00199.8522,205
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...