Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trifast (TRI) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,588 87.1538p Ordinary
 09:50:59 - 17-Aug-26
Buy* 4,463 89.612p Ordinary
 09:32:47 - 17-Aug-26
Sell* 57 86.40p SI Trade
 09:11:12 - 17-Aug-26
Buy* 2,000 90.20p SI Trade
 09:08:18 - 17-Aug-26
Buy* 28 89.004p Suspected BUY Trade
 08:56:47 - 17-Aug-26
Buy* 210 89.004p Suspected BUY Trade
 08:50:56 - 17-Aug-26
Sell* 1,500 87.80p Automatic Execution
 08:36:27 - 17-Aug-26
Sell* 5,000 88.00p Automatic Execution
 08:36:26 - 17-Aug-26
Sell* 7,500 88.48p Ordinary
 08:36:20 - 17-Aug-26
Buy* 1 90.097p Suspected BUY Trade
 08:31:09 - 17-Aug-26
Buy* 1 89.796p Suspected BUY Trade
 08:30:08 - 17-Aug-26
Sell* 9 87.80p SI Trade
 08:28:19 - 17-Aug-26
Buy* 22 91.00p SI Trade
 08:28:19 - 17-Aug-26
Sell* 4,430 90.00p Automatic Execution
 08:28:18 - 17-Aug-26
Sell* 6,000 90.16p Ordinary
 08:28:12 - 17-Aug-26
Buy* 5,000 90.73p Ordinary
 08:23:54 - 17-Aug-26
Sell* 27 90.16p Ordinary
 08:09:51 - 17-Aug-26
Sell* 333 90.16p Ordinary
 08:00:11 - 17-Aug-26
Sell* 570 90.00p Automatic Execution
 08:00:08 - 17-Aug-26
Unknown* 30,000 90.50p Negotiated Trade
 16:42:17 - 14-Aug-26
Unknown* 30,000 90.50p Negotiated Trade
 16:42:16 - 14-Aug-26
Unknown* -30,000 90.50p Correction
Negotiated Trade
 16:42:16 - 14-Aug-26
Buy* 9,696 86.40p Suspected BUY Trade
 16:35:13 - 14-Aug-26
Sell* 751 87.00p Automatic Execution
 16:28:29 - 14-Aug-26
Sell* 1,317 86.80p Automatic Execution
 16:22:40 - 14-Aug-26
Sell* 1,183 86.80p Automatic Execution
 16:22:40 - 14-Aug-26
Sell* 8,448 87.05p Ordinary
 16:18:20 - 14-Aug-26
Buy* 2 88.00p SI Trade
 16:11:02 - 14-Aug-26
Buy* 788 87.6994p Ordinary
 16:01:46 - 14-Aug-26
Sell* 1,932 87.00p Ordinary
 15:37:58 - 14-Aug-26
Sell* 1,517 87.40p Automatic Execution
 15:03:20 - 14-Aug-26
Sell* 983 87.40p Automatic Execution
 14:39:54 - 14-Aug-26
Sell* 2,326 88.40p Automatic Execution
 14:35:26 - 14-Aug-26
Buy* 51 88.40p SI Trade
 14:32:46 - 14-Aug-26
Buy* 50 88.40p SI Trade
 14:32:46 - 14-Aug-26
Sell* 5,000 88.592p Ordinary
 14:29:51 - 14-Aug-26
Sell* 174 88.40p Automatic Execution
 14:29:20 - 14-Aug-26
Buy* 56 90.00p Automatic Execution
 13:55:20 - 14-Aug-26
Sell* 17,024 88.3729p Ordinary
 13:40:35 - 14-Aug-26
Sell* 1,700 88.6416p Ordinary
 13:25:36 - 14-Aug-26
Buy* 500 89.5984p Ordinary
 12:47:34 - 14-Aug-26
Sell* 4,853 90.00p Automatic Execution
 12:01:44 - 14-Aug-26
Sell* 10,714 90.12p Ordinary
 12:01:40 - 14-Aug-26
Sell* 10,000 90.12p Ordinary
 12:00:30 - 14-Aug-26
Sell* 2,800 90.15p Ordinary
 11:54:53 - 14-Aug-26
Buy* 5,000 90.75p Ordinary
 11:33:43 - 14-Aug-26
Sell* 1,500 90.15p Ordinary
 11:33:01 - 14-Aug-26
Sell* 5,000 90.1206p Ordinary
 11:10:13 - 14-Aug-26
Sell* 147 90.00p Automatic Execution
 11:07:21 - 14-Aug-26
Sell* 1,600 90.5371p Ordinary
 10:44:16 - 14-Aug-26
Sell* 1,731 90.7528p Ordinary
 10:41:51 - 14-Aug-26
Buy* 11 92.00p SI Trade
 10:25:42 - 14-Aug-26
Sell* 56 90.00p SI Trade
 10:25:42 - 14-Aug-26
Sell* 5 90.00p SI Trade
 10:25:42 - 14-Aug-26
Sell* 20,000 91.5188p Ordinary
 10:16:19 - 14-Aug-26
Buy* 10,785 92.72p Ordinary
 10:13:17 - 14-Aug-26
Unknown* 12,126 90.35p Ordinary
 10:00:05 - 14-Aug-26
Sell* 12,126 90.35p Ordinary
 10:00:05 - 14-Aug-26
Unknown* -12,126 90.35p Ordinary
Correction
 10:00:05 - 14-Aug-26
Buy* 100 92.58p Ordinary
 09:55:47 - 14-Aug-26
Buy* 2,160 92.58p Ordinary
 09:47:34 - 14-Aug-26
Buy* 2,300 92.58p Ordinary
 09:34:30 - 14-Aug-26
Buy* 2,679 92.58p Ordinary
 09:17:50 - 14-Aug-26
Sell* 70 90.9896p Ordinary
 09:16:43 - 14-Aug-26
Sell* 3,247 91.516p Ordinary
 09:12:41 - 14-Aug-26
Buy* 1,612 92.133p Suspected BUY Trade
 08:38:07 - 14-Aug-26
Buy* 26 93.00p SI Trade
 08:32:19 - 14-Aug-26
Buy* 5 92.507p Suspected BUY Trade
 08:31:08 - 14-Aug-26
Buy* 5,405 92.5044p Ordinary
 08:03:05 - 14-Aug-26
Sell* 2,000 90.80p Automatic Execution
 08:01:06 - 14-Aug-26
Sell* 1,370 91.13p Ordinary
 08:01:02 - 14-Aug-26
Sell* 646 91.13p Ordinary
 08:00:30 - 14-Aug-26
Buy* 1,515 92.60p Suspected BUY Trade
 16:35:09 - 13-Aug-26
Sell* 145 90.79p Ordinary
 16:29:43 - 13-Aug-26
Buy* 887 93.00p Automatic Execution
 16:28:17 - 13-Aug-26
Sell* 8,000 92.04p Ordinary
 16:27:37 - 13-Aug-26
Buy* 165 95.00p Automatic Execution
 16:25:30 - 13-Aug-26
Buy* 2,100 95.00p Automatic Execution
 16:25:30 - 13-Aug-26
Buy* 5,000 94.00p Automatic Execution
 16:25:28 - 13-Aug-26
Sell* 5,000 93.40p Automatic Execution
 16:25:27 - 13-Aug-26
Buy* 5,000 93.00p Automatic Execution
 16:25:27 - 13-Aug-26
Sell* 10,000 92.1126p Ordinary
 16:25:21 - 13-Aug-26
Sell* 1,101 92.26p Ordinary
 16:23:40 - 13-Aug-26
Sell* 3,282 93.62p Ordinary
 16:20:06 - 13-Aug-26
Buy* 5,000 95.00p Automatic Execution
 16:19:10 - 13-Aug-26
Buy* 200 92.00p Automatic Execution
 16:18:42 - 13-Aug-26
Buy* 5,000 92.00p Automatic Execution
 16:18:42 - 13-Aug-26
Sell* 2,565 90.3751p Ordinary
 16:12:41 - 13-Aug-26
Sell* 1,327 90.3751p Ordinary
 16:12:41 - 13-Aug-26
Sell* 1,071 90.00p Automatic Execution
 16:12:11 - 13-Aug-26
Sell* 1,169 90.422p Ordinary
 16:12:10 - 13-Aug-26
Sell* 3,758 90.422p Ordinary
 16:12:10 - 13-Aug-26
Sell* 548 90.422p Ordinary
 16:12:10 - 13-Aug-26
Sell* 100 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 1 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 2 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 120 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 1,200 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 3 90.00p SI Trade
 16:12:09 - 13-Aug-26
Sell* 254 90.00p Automatic Execution
 16:12:09 - 13-Aug-26
Buy* 10,978 91.0893p Ordinary
 16:12:00 - 13-Aug-26
Buy* 1,087 91.00p Automatic Execution
 16:10:11 - 13-Aug-26
Buy* 37 91.00p Automatic Execution
 16:10:11 - 13-Aug-26
Buy* 43 91.00p Automatic Execution
 16:10:11 - 13-Aug-26
Buy* 833 91.00p Automatic Execution
 16:10:11 - 13-Aug-26
Buy* 3,563 91.00p Automatic Execution
 16:06:16 - 13-Aug-26
Buy* 1,037 91.00p Automatic Execution
 16:06:16 - 13-Aug-26
Sell* 650 87.84p Ordinary
 16:04:00 - 13-Aug-26
Buy* 8,333 90.2714p Ordinary
 16:02:17 - 13-Aug-26
Buy* 440 91.00p Automatic Execution
 15:38:44 - 13-Aug-26
Buy* 202 91.00p Automatic Execution
 15:34:49 - 13-Aug-26
Buy* 658 91.00p Automatic Execution
 15:34:49 - 13-Aug-26
Buy* 1,650 91.00p Automatic Execution
 15:29:48 - 13-Aug-26
Buy* 2,692 91.00p Automatic Execution
 15:29:48 - 13-Aug-26
Sell* 1 87.00p SI Trade
 15:29:35 - 13-Aug-26
Sell* 1,149 87.00p SI Trade
 15:29:35 - 13-Aug-26
Buy* 821 90.2714p Ordinary
 14:40:14 - 13-Aug-26
Buy* 1,107 90.2714p Ordinary
 14:38:05 - 13-Aug-26
Sell* 1,000 87.60p Ordinary
 14:30:53 - 13-Aug-26
Buy* 200 90.1257p Ordinary
 14:15:12 - 13-Aug-26
Buy* 1,319 90.1257p Ordinary
 14:02:02 - 13-Aug-26
Sell* 125 86.00p SI Trade
 13:59:21 - 13-Aug-26
Sell* 500 85.20p SI Trade
 13:58:28 - 13-Aug-26
Sell* 1,047 85.20p SI Trade
 13:58:28 - 13-Aug-26
Buy* 1 90.00p SI Trade
 13:58:28 - 13-Aug-26
Buy* 3,900 90.00p Automatic Execution
 13:58:28 - 13-Aug-26
Buy* 2,558 89.1257p Ordinary
 13:56:46 - 13-Aug-26
Sell* 5,000 86.0472p Ordinary
 13:56:43 - 13-Aug-26
Buy* 420 90.00p Automatic Execution
 12:53:26 - 13-Aug-26
Sell* 17 84.20p SI Trade
 12:49:47 - 13-Aug-26
Sell* 1 84.20p SI Trade
 12:49:47 - 13-Aug-26
Buy* 832 89.80p Automatic Execution
 12:49:47 - 13-Aug-26
Buy* 48 89.00p Automatic Execution
 12:49:47 - 13-Aug-26
Buy* 1,051 89.00p Automatic Execution
 12:49:47 - 13-Aug-26
Buy* 199 89.00p Automatic Execution
 12:49:47 - 13-Aug-26
Buy* 2,300 88.1257p Ordinary
 12:49:45 - 13-Aug-26
Buy* 6 89.00p SI Trade
 11:08:21 - 13-Aug-26
Buy* 5 89.00p SI Trade
 11:08:21 - 13-Aug-26
Sell* 101 84.20p SI Trade
 11:08:21 - 13-Aug-26
Sell* 15 84.20p SI Trade
 11:08:21 - 13-Aug-26
Buy* 520 89.00p Automatic Execution
 11:08:21 - 13-Aug-26
Unknown* 21 84.40p OTC Trade
 10:22:02 - 13-Aug-26
Unknown* 34 84.40p OTC Trade
 10:22:02 - 13-Aug-26
Sell* 109 84.20p SI Trade
 10:22:02 - 13-Aug-26
Sell* 10 85.50p Ordinary
 10:13:25 - 13-Aug-26
Sell* 110 84.20p SI Trade
 09:55:00 - 13-Aug-26
Buy* 640 89.00p Automatic Execution
 09:55:00 - 13-Aug-26
Buy* 2 89.00p SI Trade
 09:50:59 - 13-Aug-26
Buy* 1,750 89.00p Automatic Execution
 09:50:59 - 13-Aug-26
Buy* 3,947 88.1257p Ordinary
 09:49:57 - 13-Aug-26
Buy* 560 89.00p Automatic Execution
 09:22:01 - 13-Aug-26
Buy* 1,331 89.00p Automatic Execution
 09:18:10 - 13-Aug-26
Buy* 19 87.00p Automatic Execution
 09:18:10 - 13-Aug-26
Buy* 2,452 87.00p Automatic Execution
 09:12:30 - 13-Aug-26
Buy* 148 87.00p Automatic Execution
 09:12:30 - 13-Aug-26
Buy* 5,600 87.00p Automatic Execution
 09:12:18 - 13-Aug-26
Buy* 5,000 88.80p Automatic Execution
 09:10:22 - 13-Aug-26
Buy* 5,000 88.80p Ordinary
 09:07:14 - 13-Aug-26
Buy* 2,193 88.80p Ordinary
 09:03:04 - 13-Aug-26
Sell* 103 88.60p SI Trade
 09:02:54 - 13-Aug-26
Sell* 103 88.60p Automatic Execution
 09:02:54 - 13-Aug-26
Sell* 104 88.20p Automatic Execution
 09:02:45 - 13-Aug-26
Sell* 1,200 88.4775p Ordinary
 09:02:45 - 13-Aug-26
Sell* 2,186 88.4775p Ordinary
 09:02:45 - 13-Aug-26
Sell* 2,000 88.4775p Ordinary
 09:02:45 - 13-Aug-26
Sell* 13,627 88.4775p Ordinary
 09:02:45 - 13-Aug-26
Sell* 56 88.20p SI Trade
 09:02:44 - 13-Aug-26
Sell* 41 88.20p SI Trade
 09:02:44 - 13-Aug-26
Sell* 1 88.20p SI Trade
 09:02:44 - 13-Aug-26
Sell* 1 88.20p SI Trade
 09:02:44 - 13-Aug-26
Sell* 4,068 86.00p Ordinary
 09:01:08 - 13-Aug-26
Sell* 107 83.60p SI Trade
 08:53:04 - 13-Aug-26
Buy* 11 88.54p Ordinary
 08:33:03 - 13-Aug-26
Buy* 22 88.60p SI Trade
 08:01:01 - 13-Aug-26
Sell* 1 83.00p SI Trade
 08:01:01 - 13-Aug-26
Buy* 1 88.60p SI Trade
 08:01:01 - 13-Aug-26
Buy* 11,420 87.0893p Ordinary
 08:00:57 - 13-Aug-26
Sell* 8,985 88.60p Uncrossing Trade
 16:35:07 - 12-Aug-26
Buy* 1,962 88.00p Automatic Execution
 16:29:55 - 12-Aug-26
Buy* 4,073 86.0226p Ordinary
 16:28:38 - 12-Aug-26
Buy* 390 88.00p Automatic Execution
 16:23:53 - 12-Aug-26
Buy* 586 88.00p Automatic Execution
 16:23:53 - 12-Aug-26
Buy* 439 86.80p Automatic Execution
 16:23:53 - 12-Aug-26
Buy* 1 86.60p Automatic Execution
 16:23:53 - 12-Aug-26
Buy* 56 86.60p Automatic Execution
 16:22:52 - 12-Aug-26
Buy* 8 86.60p Automatic Execution
 16:22:52 - 12-Aug-26
Buy* 10 86.60p Automatic Execution
 16:22:52 - 12-Aug-26
Buy* 2,416 86.60p Automatic Execution
 16:18:16 - 12-Aug-26
Buy* 7,000 86.46p Ordinary
 16:13:21 - 12-Aug-26
Buy* 2 86.60p SI Trade
 14:45:34 - 12-Aug-26
Buy* 735 86.60p Automatic Execution
 14:45:34 - 12-Aug-26
Buy* 1,200 85.3431p Ordinary
 14:39:16 - 12-Aug-26
Buy* 1,900 86.60p SI Trade
 14:34:45 - 12-Aug-26
Buy* 3,559 85.34p Ordinary
 14:29:28 - 12-Aug-26
Buy* 460 86.20p Automatic Execution
 14:10:51 - 12-Aug-26
Buy* 6 86.00p Automatic Execution
 14:10:44 - 12-Aug-26
Buy* 560 86.00p Automatic Execution
 14:07:57 - 12-Aug-26
Buy* 615 86.00p Automatic Execution
 14:04:40 - 12-Aug-26
Sell* 335 83.60p Automatic Execution
 14:04:40 - 12-Aug-26
Sell* 1,027 83.60p Automatic Execution
 14:04:40 - 12-Aug-26
FTSE 100 Latest
Value10,753.82
Change3.71