XLON:TRI
Trifast plc Stock Price (Quote)
£73.20
-3.20 (-4.19%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 TRI.L stock ended at £73.20. This is 4.19% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.10% from a day low at £73.20 to a day high of £76.20. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £76.00 | £76.20 | £73.20 | £73.20 | 34 064 |
| May 02, 2024 | £77.03 | £78.80 | £76.20 | £76.40 | 42 910 |
| May 01, 2024 | £77.20 | £80.80 | £76.20 | £76.40 | 39 617 |
| Apr 30, 2024 | £77.00 | £80.80 | £77.00 | £77.00 | 364 224 |
| Apr 29, 2024 | £79.50 | £81.00 | £76.60 | £76.60 | 120 210 |
| Apr 26, 2024 | £77.99 | £80.80 | £77.00 | £77.00 | 27 996 |
| Apr 25, 2024 | £78.80 | £81.00 | £76.20 | £81.00 | 146 447 |
| Apr 24, 2024 | £76.40 | £78.20 | £76.20 | £78.20 | 40 901 |
| Apr 23, 2024 | £78.20 | £78.20 | £76.56 | £77.30 | 15 470 |
| Apr 22, 2024 | £74.55 | £78.20 | £74.40 | £76.40 | 260 558 |
| Apr 19, 2024 | £75.00 | £75.00 | £74.80 | £74.80 | 15 749 |
| Apr 18, 2024 | £76.00 | £77.00 | £75.00 | £76.00 | 70 459 |
| Apr 17, 2024 | £74.55 | £77.00 | £74.55 | £76.00 | 155 959 |
| Apr 16, 2024 | £74.38 | £76.00 | £74.38 | £76.00 | 375 948 |
| Apr 15, 2024 | £74.01 | £77.00 | £73.20 | £74.40 | 921 910 |
| Apr 12, 2024 | £76.62 | £76.80 | £74.20 | £75.00 | 35 820 |
| Apr 11, 2024 | £72.40 | £76.80 | £72.40 | £76.80 | 116 324 |
| Apr 10, 2024 | £72.40 | £72.40 | £71.00 | £71.90 | 7 610 |
| Apr 09, 2024 | £69.88 | £72.00 | £68.60 | £71.90 | 173 801 |
| Apr 08, 2024 | £69.45 | £71.80 | £69.45 | £71.00 | 168 890 |
| Apr 05, 2024 | £71.80 | £71.80 | £68.80 | £71.40 | 23 931 |
| Apr 04, 2024 | £72.00 | £72.00 | £70.25 | £71.00 | 44 235 |
| Apr 03, 2024 | £70.42 | £71.50 | £70.00 | £70.00 | 310 263 |
| Apr 02, 2024 | £74.60 | £74.60 | £74.60 | £74.60 | 0 |
| Mar 28, 2024 | £72.00 | £74.60 | £70.00 | £74.60 | 208 104 |
