Trufin Plc Historical Data - TRU | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Trufin Plc (TRU)
Trufin Plc (TRU) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.3	0.606060606061	49.5	51.5	48.5	315990	50.36562455	DE
4	-31.7	-38.8957055215	81.5	85.5	48.5	331181	53.25784737	DE
12	-18.7	-27.299270073	68.5	86	48.5	225581	65.43573944	DE
26	2.8	5.95744680851	47	86	47	171281	63.5069871	DE
52	-16.2	-24.5454545455	66	86	43.6	144437	60.41275784	DE
156	-25.2	-33.6	75	94	43.6	103537	65.16358258	DE
260	-21.7	-30.3496503497	71.5	105	15.5	95620	62.40817695	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721752200	50.5	0	0.00	50.5	50.5	50.5	129239
1721665800	50.5	0.5	1.00	50.5	50.5	50.5	16321
1721406600	50	-0.5	-0.99	51	51	50	82856
1721320200	50.5	0.5	1.00	49.5	51.5	49.5	1009777
1721233800	50	0.4	0.81	49.5	50	48.5	341757
1721147400	49.6	-26.4	-34.74	63	63	49.5	4260407
1721061000	76	0	0.00	76	76	76	11678
1720801800	76	-0.5	-0.65	76.5	76.5	76	58555
1720715400	76.5	0	0.00	76.5	76.5	76.5	7981
1720629000	76.5	0.5	0.66	76	77	76	28110
1720542600	76	0	0.00	76	76	76	68966
1720456200	76	0	0.00	76	76	76	1333
1720197000	76	0	0.00	76	76	76	2763
1720110600	76	0	0.00	76	76	75	39351
1720024200	76	0	0.00	76	76	76	40072
1719937800	76	-3	-3.80	79	79	76	63281
1719851400	79	-1	-1.25	81	82	79	46322
1719592200	80	-2	-2.44	82	82	80	108455
1719505800	82	0.5	0.61	83.5	85.5	82	129175
1719419400	81.5	0	0.00	81.5	81.5	81.5	177214
1719333000	81.5	0	0.00	81.5	81.5	81.5	3364
1719246600	81.5	0	0.00	81.5	81.5	81.5	26137
1718987400	81.5	-0.5	-0.61	82	82	81.5	52
1718901000	82	0	0.00	82	82	82	26480
1718814600	82	0	0.00	82	82	81.5	48795
1718728200	82	0.5	0.61	82	82	82	540
1718641800	81.5	0.5	0.62	82	83	81.5	187400
1718382600	81	-4.5	-5.26	85.5	85.5	81	103428
1718296200	85.5	0	0.00	85.5	85.5	85.5	4463
1718209800	85.5	0	0.00	85.5	85.5	85	17755
1718123400	85.5	0	0.00	85.5	85.5	85.5	21167
1718037000	85.5	0	0.00	85.5	85.5	85.5	1381
1717777800	85.5	-0.5	-0.58	86	86	85.5	39125
1717691400	86	0	0.00	86	86	86	18812
1717605000	86	1.5	1.78	84.5	86	84.5	519858
1717518600	84.5	0	0.00	84.5	84.5	84.5	3649
1717432200	84.5	0	0.00	84.5	84.5	84.5	138601
1717173000	84.5	0	0.00	84.5	84.5	84.5	324420
1717086600	84.5	0	0.00	84.5	84.5	84.5	12466
1717000200	84.5	0	0.00	84.5	84.5	84.5	39954
1716913800	84.5	1.5	1.81	83	84.5	83	638202
1716568200	83	0	0.00	83	83	83	55855
1716481800	83	0	0.00	83	83	82.5	107711
1716395400	83	2	2.47	81.5	83	81.5	105037
1716309000	81	-0.5	-0.61	82.5	82.5	81	342833
1716222600	81.5	1.5	1.88	82	82.5	81.5	114642
1715963400	80	2	2.56	80	80	80	65387
1715877000	78	-2	-2.50	80	80	78	36368
1715790600	80	0	0.00	80	80	80	185260
1715704200	80	3	3.90	78.5	80	76.25	121412
1715617800	77	3.5	4.76	77	81	77	405445
1715358600	73.5	0.5	0.68	73	73.5	72	63578
1715272200	73	0.5	0.69	73	73	73	160819
1715185800	72.5	-0.5	-0.68	73.5	74	72.5	366828
1715099400	73	1.5	2.10	71.5	73.5	71.5	379707
1714753800	71.5	0.5	0.70	71.5	71.5	71.5	13091
1714667400	71	1	1.43	69.5	71.5	69	1721970
1714581000	70	1.5	2.19	68.5	70	68.5	38117
1714494600	68.5	0	0.00	68.5	68.5	68.5	212
1714408200	68.5	-0.5	-0.72	68.5	69	68.5	124198
1714149000	69	2.5	3.76	68	69	67	619458
1714062600	66.5	-1.5	-2.21	68	68	66.5	1
1713976200	68	0	0.00	68	68	68	3153

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