Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Trifast (TRI) Share Price

Intraday
Historical

Price	69.00p on 14-05-2025 at 18:25:11
Change	-2.60p -3.71%
Buy	69.00p
Sell	65.80p
Buy / Sell TRI Shares

Last Trade:	Buy 30,000.00 at 70.00p
Day's Volume:	57,608
Last Close:	67.40p
Open:	69.00p
ISIN:	GB0008883927

Day's Range	69.00p - 69.00p
52wk Range:	57.00p - 87.00p
Market Capitalisation:	£94m
VWAP:	69.00459p
Shares in Issue:	136m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Trifast (TRI) Latest Trades
Buy*	30,000	70.00p	Ordinary	16:24:39 - 14-May-25
Buy*	1,011	67.464p	Ordinary	15:24:35 - 14-May-25
Buy*	2,550	69.00p	Ordinary	14:17:22 - 14-May-25
Buy*	200	68.936p	Ordinary	11:57:07 - 14-May-25
Buy*	1,342	67.4032p	Ordinary	11:25:24 - 14-May-25
Sell*	1	65.80p	SI Trade	10:53:33 - 14-May-25
Buy*	3,218	69.00p	Automatic Execution	10:53:33 - 14-May-25
Buy*	1,247	68.936p	Ordinary	10:53:09 - 14-May-25
Buy*	1,971	68.936p	Ordinary	10:53:08 - 14-May-25
Unknown*	1,000	67.40p	Ordinary	10:30:54 - 14-May-25

See more Trifast trades

Trifast (TRI) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2025 (Tue)	68.00	70.00	65.80	70.00	52,773
12th May 2025 (Mon)	68.00	70.00	68.00	70.00	17,188
9th May 2025 (Fri)	67.00	67.00	67.00	67.00	7,519
8th May 2025 (Thu)	68.60	70.00	66.00	66.20	62,912
7th May 2025 (Wed)	69.40	69.40	68.00	68.00	20,327
6th May 2025 (Tue)	69.60	69.60	66.00	69.40	128,002
5th May 2025 (Mon)	66.00	66.00	66.00	66.00	0
2nd May 2025 (Fri)	68.00	68.00	66.00	66.00	143,466
1st May 2025 (Thu)	67.60	67.60	66.40	66.70	9,912
30th Apr 2025 (Wed)	67.20	70.00	67.00	67.20	130,850
29th Apr 2025 (Tue)	64.00	64.00	64.00	64.00	25,905
28th Apr 2025 (Mon)	66.60	66.60	66.60	65.30	1,608
25th Apr 2025 (Fri)	66.00	66.00	66.00	65.00	81,625
24th Apr 2025 (Thu)	66.00	66.00	66.00	65.00	17,815
23rd Apr 2025 (Wed)	62.60	62.60	62.60	62.60	10,828
22nd Apr 2025 (Tue)	65.00	65.00	65.00	65.00	33,858
21st Apr 2025 (Mon)	66.60	66.60	66.60	66.60	0
18th Apr 2025 (Fri)	66.60	66.60	66.60	66.60	0
17th Apr 2025 (Thu)	66.60	66.60	66.60	66.60	70
16th Apr 2025 (Wed)	66.60	66.60	64.00	64.00	10,670
15th Apr 2025 (Tue)	66.60	66.60	63.60	63.60	72,084
14th Apr 2025 (Mon)	65.80	67.00	65.80	67.00	23,801

See more Trifast price history

Date	Source	Headline
Trifast (TRI) Regulatory News
30th Apr 2025 7:00 am	RNS	Trading Update & Notice of FY25 Annual Results
16th Apr 2025 3:02 pm	RNS	Share purchases under Dividend Re-Investment Plan
11th Apr 2025 7:00 am	RNS	Director/PDMRs share purchases
2nd Apr 2025 1:25 pm	RNS	Block listing Interim Review
27th Mar 2025 2:15 pm	RNS	Director/PDMR Shareholding
24th Mar 2025 12:12 pm	RNS	Director/PDMR Shareholding - Purchase of Shares
13th Feb 2025 7:00 am	RNS	Trading update
5th Feb 2025 11:19 am	RNS	Director/PDMR Shareholding
4th Feb 2025 3:54 pm	RNS	Director/PDMR Shareholding
28th Jan 2025 2:07 pm	RNS	Director/PDMR Shareholding

See more Trifast regulatory news

FTSE 100 Latest

Value8,585.01

Change-17.91