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

Trifast Plc (TRI)

85.40

3.40

(4.15%)

Closed December 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.6	4.40097799511	81.8	85.4	81.2	97065	81.67538031	DE
4	6.6	8.37563451777	78.8	85.6	78.8	69723	82.01478921	DE
12	6.8	8.65139949109	78.6	85.6	77	52487	80.48946459	DE
26	13.6	18.9415041783	71.8	86.8	69	77600	77.33017316	DE
52	-1.2	-1.3856812933	86.6	95.8	66.2	143998	74.46728959	DE
156	-74.6	-46.625	160	165	47	225077	80.42247763	DE
260	-99.6	-53.8378378378	185	193	47	218129	101.85778643	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	85.4	3.4	4.15	82	85.4	82	32688
1734629400	82	0.8	0.99	81.2	82	81.2	133376
1734543000	81.2	-0.4	-0.49	81.6	81.6	81.2	149709
1734456600	81.6	0	0.00	81.6	81.6	81.6	53344
1734370200	81.6	-1	-1.21	82	82	81.2	105777
1734111000	82.6	0.6	0.73	81.8	82.6	81.8	43117
1734024600	82	-1.4	-1.68	84.8	84.8	82	20825
1733938200	83.4	1.4	1.71	85.6	85.6	83.4	63088
1733851800	82	0.2	0.24	82.4	82.4	82	25707
1733765400	81.8	1.8	2.25	80	81.8	80	9217
1733506200	80	-2	-2.44	80.2	80.2	80	32449
1733419800	82	-1	-1.20	81	82.8	80.2	277701
1733333400	83	2	2.47	81	83	81	13678
1733247000	81	-2	-2.41	82	82	81	47743
1733160600	83	-2	-2.35	83	83	83	83807
1732901400	85	1.4	1.67	82.2	85	82.2	31194
1732815000	83.6	0.4	0.48	83	84.8	83	83847
1732728600	83.2	1.7	2.09	81.2	83.2	81	65345
1732642200	81.5	-1.5	-1.81	82.8	83	81.5	148201
1732555800	83	4	5.06	80	83	80	25999
1732296600	79	0	0.00	78.8	79	78.8	25029
1732210200	79	-0.9	-1.13	79	79	79	50586
1732123800	79.9	0.4	0.50	79.9	79.9	79.9	14480
1732037400	79.5	1.5	1.92	81.8	81.8	79.5	222233
1731951000	78	0.4	0.52	77.2	78	77.2	35544
1731691800	77.6	-5.8	-6.95	80.2	80.2	77.6	74008
1731605400	83.4	6.4	8.31	83.4	83.4	83.4	54281
1731519000	77	-3	-3.75	77	77	77	43117
1731432600	80	0	0.00	80	80	80	5551
1731346200	80	-0.6	-0.74	82.8	82.8	80	12484
1731087000	80.6	0.6	0.75	80.6	80.6	80.6	84532
1731000600	80	0	0.00	80	80	80	0
1730914200	80	-2.8	-3.38	80	80	80	13453
1730827800	82.8	2.3	2.86	82.8	82.8	82.8	10546
1730741400	80.5	2.5	3.21	82.4	82.4	78.2	13843
1730482200	78	-4.4	-5.34	78	78	78	4339
1730395800	82.4	-0.4	-0.48	82.4	82.4	82.4	29163
1730309400	82.8	3	3.76	82.2	82.8	82.2	30818
1730223000	79.8	1.8	2.31	79.8	79.8	79.8	42328
1730136600	78	-2.6	-3.23	77.6	78	77.6	34135
1729873800	80.6	0	0.00	80.6	80.6	80	60648
1729787400	80.6	0.5	0.62	79	80.6	79	21741
1729701000	80.1	2.5	3.22	80.1	80.1	80.1	6045
1729614600	77.6	-0.4	-0.51	77.6	77.6	77.6	38888
1729528200	78	-1	-1.27	82.4	82.4	78	134635
1729269000	79	-0.9	-1.13	79	79	79	83502
1729182600	79.9	0.9	1.14	79.9	79.9	79.9	14393
1729096200	79	0	0.00	80.8	81.2	79	43276
1729009800	79	0	0.00	80	80.4	77.6	171767
1728923400	79	0	0.00	79	79	79	51483
1728664200	79	0	0.00	78	79	78	56517
1728577800	79	1.6	2.07	78	79	77.6	72749
1728491400	77.4	-0.2	-0.26	77.4	79.8	77.4	24727
1728405000	77.6	0	0.00	78	78	77.6	3497
1728318600	77.6	-1	-1.27	77.6	77.6	77.6	707
1728059400	78.6	1	1.29	77.4	78.6	77.4	7183
1727973000	77.6	-0.4	-0.51	78.2	78.2	77.6	30068
1727886600	78	-0.6	-0.76	78.2	78.2	78	22547
1727800200	78.6	0.2	0.26	78.8	79.8	78.6	58260
1727713800	78.4	0.4	0.51	79.8	79.8	78.4	27933
1727454600	78	-0.4	-0.51	78.6	79	78	31517
1727368200	78.4	-0.3	-0.38	79	79.8	78.4	57987
1727281800	78.7	-1.1	-1.38	79.4	79.8	78.7	42468
1727195400	79.8	0.6	0.76	79.8	79.8	79.8	21501
1727109000	79.2	1.2	1.54	78.6	79.2	78.6	69144

Societe Generale Effekten

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