Trifast Plc Historical Data - TRI | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Trifast Plc (TRI)
Trifast Plc (TRI) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4	-5.18134715026	77.2	80	74.8	115894	76.84390261	DE
4	4.4	6.39534883721	68.8	81	68.8	147251	75.52826763	DE
12	-1.6	-2.13903743316	74.8	81	67.8	134001	74.39066077	DE
26	3.8	5.47550432277	69.4	95.8	65.8	210858	74.90046072	DE
52	3.2	4.57142857143	70	95.8	65.8	171880	76.60968603	DE
156	-86.8	-54.25	160	165	47	256907	93.24007885	DE
260	-160.8	-68.7179487179	234	242	47	223434	111.57587351	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714753800	73.2	-3.2	-4.19	76	76	73.2	33793
1714667400	76.4	0	0.00	76.2	76.4	76.2	42910
1714581000	76.4	-0.6	-0.78	77.2	77.2	76.2	34860
1714494600	77	0.4	0.52	77	80	77	364224
1714408200	76.6	-0.4	-0.52	78	78	76.6	109479
1714149000	77	-4	-4.94	77.2	77.2	77	27996
1714062600	81	2.8	3.58	78.8	81	78.2	145475
1713976200	78.2	0.9	1.16	77	78.2	76.2	40656
1713889800	77.3	0.9	1.18	78.2	78.2	77.3	15470
1713803400	76.4	1.6	2.14	76.6	78.2	75.4	260558
1713544200	74.8	-1.2	-1.58	74.8	74.8	74.8	15749
1713457800	76	0	0.00	76	77	76	70459
1713371400	76	0	0.00	76	76	76	205959
1713285000	76	1.6	2.15	76	76	76	255948
1713198600	74.4	-0.6	-0.80	73.2	74.4	73.2	921910
1712939400	75	-1.8	-2.34	74.2	75	74.2	35820
1712853000	76.8	4.9	6.82	72.4	76.8	72.4	98324
1712766600	71.9	0	0.00	71	71.9	71	7610
1712680200	71.9	0.9	1.27	72	72	71.9	123801
1712593800	71	-0.4	-0.56	71	71	71	143890
1712334600	71.4	0.4	0.56	68.8	71.4	68.8	23931
1712248200	71	1	1.43	71	71	71	44235
1712161800	70	-1	-1.41	70	71	70	310263
1712075400	71	-3.6	-4.83	70	71	70	143015
1711647000	74.6	2.7	3.76	74.6	74.6	74.6	208104
1711560600	71.9	1.9	2.71	70	71.9	70	66402
1711474200	70	0	0.00	70	70	70	566841
1711387800	70	-3	-4.11	70.2	72	70	50661
1711128600	73	3	4.29	72	74.8	70	263292
1711042200	70	-2	-2.78	72	72	70	117188
1710955800	72	-3.1	-4.13	73.8	73.8	72	114871
1710869400	75.1	2.1	2.88	75.1	75.1	75.1	4501
1710783000	73	0	0.00	73.2	73.2	73	79923
1710523800	73	-1.4	-1.88	73	73	73	21962
1710437400	74.4	2.4	3.33	71	75	71	397462
1710351000	72	-2.2	-2.96	71.2	72	67.8	284337
1710264600	74.2	-0.8	-1.07	75	75	72.8	109951
1710178200	75	-2.2	-2.85	75	75	75	60349
1709919000	77.2	2	2.66	75.4	79.2	75.4	30047
1709832600	75.2	0.2	0.27	75.4	75.4	75.2	15234
1709746200	75	-1.4	-1.83	78	78	75	485941
1709659800	76.4	0.8	1.06	76.4	76.4	76.4	45892
1709573400	75.6	-0.4	-0.53	75.6	75.6	75.6	10636
1709314200	76	0.2	0.26	76	76	76	30341
1709227800	75.8	-0.8	-1.04	75.4	75.8	75.4	38768
1709141400	76.6	0.2	0.26	76.2	76.6	76	10811
1709055000	76.4	0.8	1.06	78.8	78.8	76.4	27734
1708968600	75.6	-0.4	-0.53	78.8	78.8	75.6	7908
1708709400	76	-1.4	-1.81	78.8	78.8	76	133725
1708623000	77.4	0.4	0.52	78.8	78.8	77.4	112121
1708536600	77	0.6	0.79	76.2	78.8	76.2	44826
1708450200	76.4	-0.1	-0.13	77.6	79	76.4	67954
1708363800	76.5	-1.5	-1.92	77.6	77.6	76.5	950
1708104600	78	0.8	1.04	75.4	78	75.4	485163
1708018200	77.2	4.8	6.63	75.8	77.2	75.4	84265
1707931800	72.4	-3.6	-4.74	75.8	75.8	72.4	8613
1707845400	76	2.2	2.98	75.4	76	75.4	21813
1707759000	73.8	-0.6	-0.81	74.8	74.8	73.8	122553
1707499800	74.4	2.4	3.33	74.8	74.8	72.2	198372
1707413400	72	0	0.00	72	72	72	5455
1707327000	72	-0.4	-0.55	73	73.2	72	133438
1707240600	72.4	0.4	0.56	72.4	72.4	72.4	52626

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions