Trifast Plc Historical Data - TRI | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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	-2.2	-3.17919075145	69.2	70	65	131722	66.92197925	DE
4	-12.8	-16.0401002506	79.8	79.8	65	85481	69.51207521	DE
12	-15	-18.2926829268	82	87	65	75258	75.33412894	DE
26	-14.2	-17.4876847291	81.2	87	65	63133	77.62216039	DE
52	-4	-5.6338028169	71	87	65	97311	74.70448576	DE
156	-47	-41.2280701754	114	125	47	213088	75.36944008	DE
260	-42	-38.5321100917	109	169	47	207058	97.72178961	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741973400	67	0	0.00	67	67	67	17189
1741887000	67	2	3.08	67	67	67	383240
1741800600	65	0	0.00	66.599999	66.599999	65	37689
1741714200	65	-2.6	-3.85	66.2	67	65	45622
1741627800	67.6	0	0.00	67.6	67.6	66.2	162068
1741368600	67.6	-0.4	-0.59	69.2	70	67.6	29993
1741282200	68	-1.1	-1.59	68	68	68	117710
1741195800	69.1	0.1	0.14	70.2	70.2	69.1	31297
1741109400	69	2	2.99	70	70.2	68	89657
1741023000	67	-5	-6.94	71.8	71.8	66	314788
1740763800	72	-1	-1.37	73	73	71	88936
1740677400	73	-4	-5.19	79.8	79.8	73	53282
1740591000	77	2	2.67	75.2	77	75.2	11782
1740504600	75	-2.7	-3.47	78	78	75	44378
1740418200	77.7	2.5	3.32	75.4	77.7	75.4	7042
1740159000	75.2	-2.5	-3.22	75.2	75.2	75.2	28539
1740072600	77.7	2.5	3.32	77.7	77.7	77.7	75009
1739986200	75.2	-1.9	-2.46	78.8	79	75.2	49486
1739899800	77.1	1.9	2.53	77.1	77.1	77.1	19116
1739813400	75.2	-1.9	-2.46	75.2	75.2	75.2	92953
1739554200	77.1	-0.3	-0.39	79.8	79.8	77.1	27039
1739467800	77.4	0.9	1.18	76	77.4	76	35146
1739381400	76.5	1.3	1.73	75.2	76.5	75.2	21502
1739295000	75.2	-1.9	-2.46	75.2	75.2	75.2	19647
1739208600	77.1	1.9	2.53	77.1	77.1	77.1	36915
1738949400	75.2	-1.8	-2.34	78.8	78.8	75.2	59658
1738863000	77	-0.1	-0.13	77	77	77	143483
1738776600	77.1	1.1	1.45	75.2	77.1	75.2	38309
1738690200	76	0.8	1.06	75.2	76	75.2	101789
1738603800	75.2	-1.2	-1.57	78	78	75.2	223724
1738344600	76.4	-0.8	-1.04	80.8	80.8	76.4	120704
1738258200	77.2	-0.4	-0.52	78.8	79.8	77	126478
1738171800	77.6	0.4	0.52	79	79	77.6	94244
1738085400	77.2	-1	-1.28	78	78	77.2	373419
1737999000	78.2	-2.8	-3.46	81	81.4	78.2	112353
1737739800	81	-1	-1.22	81	81	81	16341
1737653400	82	1	1.23	82	82	82	343100
1737567000	81	-0.6	-0.74	81.6	81.6	81	21155
1737480600	81.6	-1.7	-2.04	82	82	81.6	64671
1737394200	83.3	0.4	0.48	82	83.3	82	15294
1737135000	82.9	-0.1	-0.12	84	84	82	72676
1737048600	83	1	1.22	84	84	82	77072
1736962200	82	0	0.00	82	82	82	74676
1736875800	82	0	0.00	82	82	82	29652
1736789400	82	0.2	0.24	82	82	82	59643
1736530200	81.8	-0.2	-0.24	81.8	81.8	81.8	9359
1736443800	82	-3	-3.53	83.2	83.2	82	37285
1736357400	85	3.6	4.42	86.4	87	85	43020
1736271000	81.4	-2.9	-3.44	82	82	81.4	24650
1736184600	84.3	-0.5	-0.59	84.3	84.3	84.3	48352
1735925400	84.8	-1.2	-1.40	86	86	83.2	16672
1735839000	86	0	0.00	83.2	86	83.2	3744
1735666200	86	1.5	1.78	86	86	86	1274
1735579800	84.5	0.9	1.08	83	84.5	83	5852
1735320600	83.6	-1.4	-1.65	83	83.6	83	23034
1735061400	85	0	0.00	85	85	85	3026
1734975000	85	-0.4	-0.47	86	86	85	49464
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

Vontobel Financial Produ...

Advisorshares Pure Us Ca...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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