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
Buy* 25,000 86.00p Suspected BUY Trade
 16:46:41 - 16-Oct-26
Buy* 876 86.00p Suspected BUY Trade
 16:35:16 - 16-Oct-26
Buy* 8,880 86.00p Automatic Execution
 16:21:06 - 16-Oct-26
Buy* 10,000 85.74p Ordinary
 16:02:28 - 16-Oct-26
Buy* 10 85.85p Ordinary
 15:59:40 - 16-Oct-26
Buy* 1 87.00p SI Trade
 14:03:45 - 16-Oct-26
Sell* 131 85.00p Automatic Execution
 14:03:45 - 16-Oct-26
Sell* 28,000 85.50p Ordinary
 13:19:28 - 16-Oct-26
Sell* 3,000 85.00p Ordinary
 11:51:41 - 16-Oct-26
Buy* 5 88.00p SI Trade
 08:24:05 - 16-Oct-26
Sell* 2 85.00p SI Trade
 08:24:05 - 16-Oct-26
Sell* 155 85.00p Automatic Execution
 08:07:37 - 16-Oct-26
Sell* 1,061 85.9019p Ordinary
 08:05:38 - 16-Oct-26
Buy* 2 88.00p Suspected BUY Trade
 16:35:26 - 15-Oct-26
Sell* 1 85.20p Automatic Execution
 16:17:32 - 15-Oct-26
Sell* 1,201 85.9816p Ordinary
 15:02:10 - 15-Oct-26
Sell* 1,033 85.9816p Ordinary
 13:33:29 - 15-Oct-26
Sell* 8,725 85.9816p Ordinary
 13:25:30 - 15-Oct-26
Sell* 213 85.20p Automatic Execution
 13:23:26 - 15-Oct-26
Buy* 950 87.098p Ordinary
 12:22:09 - 15-Oct-26
Sell* 7,034 86.24p Ordinary
 09:08:05 - 15-Oct-26
Buy* 12 86.88p Ordinary
 08:46:47 - 15-Oct-26
Sell* 9 85.60p Uncrossing Trade
 16:35:05 - 14-Oct-26
Sell* 349 85.60p Automatic Execution
 16:29:06 - 14-Oct-26
Sell* 200 86.00p Automatic Execution
 16:28:58 - 14-Oct-26
Buy* 62 87.20p Ordinary
 16:11:26 - 14-Oct-26
Buy* 2,226 87.46p Ordinary
 16:11:25 - 14-Oct-26
Buy* 1,737 87.46p Ordinary
 16:11:24 - 14-Oct-26
Buy* 712 87.459p Ordinary
 16:11:24 - 14-Oct-26
Buy* 3,158 87.459p Ordinary
 16:11:22 - 14-Oct-26
Sell* 1,929 87.00p Automatic Execution
 16:01:04 - 14-Oct-26
Sell* 54 87.00p Automatic Execution
 16:01:04 - 14-Oct-26
Sell* 1,017 87.00p Automatic Execution
 16:00:58 - 14-Oct-26
Sell* 13,000 87.00p Ordinary
 16:00:38 - 14-Oct-26
Unknown* 75,000 87.50p Ordinary
 15:46:54 - 14-Oct-26
Sell* 25,500 87.00p Ordinary
 15:45:50 - 14-Oct-26
Sell* 10,000 87.021p Ordinary
 15:43:03 - 14-Oct-26
Buy* 6 88.00p SI Trade
 13:10:32 - 14-Oct-26
Sell* 225 87.00p Automatic Execution
 13:10:32 - 14-Oct-26
Buy* 507 87.73p Ordinary
 12:21:50 - 14-Oct-26
Buy* 3,398 87.729p Ordinary
 10:06:16 - 14-Oct-26
Buy* 1,417 87.73p Ordinary
 09:32:05 - 14-Oct-26
Buy* 110 87.60p Suspected BUY Trade
 16:35:25 - 13-Oct-26
Buy* 2 87.60p SI Trade
 13:14:56 - 13-Oct-26
Sell* 356 86.00p Automatic Execution
 13:14:56 - 13-Oct-26
Sell* 2,500 86.25p Ordinary
 11:58:37 - 13-Oct-26
Buy* 1,818 87.168p Ordinary
 11:50:58 - 13-Oct-26
Sell* 5,000 86.25p Ordinary
 10:34:32 - 13-Oct-26
Buy* 715 87.1672p Ordinary
 10:22:34 - 13-Oct-26
Sell* 5,041 86.0336p Ordinary
 09:17:35 - 13-Oct-26
Buy* 2 87.60p SI Trade
 08:56:35 - 13-Oct-26
Buy* 5,388 87.1672p Ordinary
 08:54:56 - 13-Oct-26
Sell* 13 86.00p SI Trade
 08:43:00 - 13-Oct-26
Buy* 20 87.60p SI Trade
 08:43:00 - 13-Oct-26
Buy* 1,524 87.458p Ordinary
 08:24:58 - 13-Oct-26
Buy* 93 87.20p Ordinary
 08:21:23 - 13-Oct-26
Buy* 1,214 87.244p Ordinary
 08:02:58 - 13-Oct-26
Sell* 25,000 86.00p Negotiated Trade
 16:40:15 - 12-Oct-26
Buy* 5 86.80p SI Trade
 15:06:23 - 12-Oct-26
Sell* 5,462 85.681p Ordinary
 15:05:41 - 12-Oct-26
Unknown* 48,839 85.50p Ordinary
 14:51:30 - 12-Oct-26
Sell* 2,033 85.66666p Ordinary
 14:20:12 - 12-Oct-26
Unknown* 309 86.00p Automatic Execution
 13:55:13 - 12-Oct-26
Buy* 36 86.72p Ordinary
 12:38:32 - 12-Oct-26
Buy* 1 87.00p SI Trade
 09:51:40 - 12-Oct-26
Sell* 112 85.50p Ordinary
 08:57:11 - 12-Oct-26
Buy* 1 87.68p Ordinary
 08:41:06 - 12-Oct-26
Buy* 2 87.68p Ordinary
 08:38:12 - 12-Oct-26
Buy* 39 86.84p Ordinary
 08:31:21 - 12-Oct-26
Buy* 2,073 87.00p Suspected BUY Trade
 16:35:00 - 09-Oct-26
Buy* 11 87.00p SI Trade
 15:57:01 - 09-Oct-26
Sell* 3 85.50p Ordinary
 15:24:02 - 09-Oct-26
Sell* 2 85.40p Ordinary
 15:14:28 - 09-Oct-26
Buy* 512 86.422p Ordinary
 15:01:18 - 09-Oct-26
Buy* 1 86.20p SI Trade
 14:27:00 - 09-Oct-26
Buy* 2 86.80p Automatic Execution
 14:25:48 - 09-Oct-26
Buy* 1 86.20p SI Trade
 14:07:25 - 09-Oct-26
Buy* 1 86.20p SI Trade
 14:07:25 - 09-Oct-26
Buy* 6 86.80p SI Trade
 14:07:17 - 09-Oct-26
Sell* 6 85.40p SI Trade
 14:07:17 - 09-Oct-26
Buy* 1 86.80p SI Trade
 14:07:17 - 09-Oct-26
Buy* 2 86.80p SI Trade
 14:07:17 - 09-Oct-26
Sell* 170 85.40p Automatic Execution
 14:07:17 - 09-Oct-26
Buy* 13,823 86.436p Ordinary
 12:11:54 - 09-Oct-26
Sell* 2,377 85.75p Ordinary
 11:59:34 - 09-Oct-26
Sell* 1,509 85.75p Ordinary
 11:58:11 - 09-Oct-26
Buy* 13 86.80p Automatic Execution
 11:53:22 - 09-Oct-26
Buy* 2 86.80p SI Trade
 11:53:21 - 09-Oct-26
Buy* 9,300 86.50p Ordinary
 11:22:06 - 09-Oct-26
Unknown* 9,352 86.50p Ordinary
 11:22:06 - 09-Oct-26
Unknown* -9,300 86.50p Ordinary
Correction
 11:22:06 - 09-Oct-26
Sell* 10,000 86.10p Ordinary
 10:46:03 - 09-Oct-26
Sell* 5,000 86.10p Ordinary
 09:30:38 - 09-Oct-26
Sell* 5,000 86.10p Ordinary
 09:29:16 - 09-Oct-26
Buy* 5 88.00p SI Trade
 08:14:48 - 09-Oct-26
Unknown* 4,969 87.00p OTC Trade
 16:52:48 - 08-Oct-26
Buy* 5,000 85.635p Suspected BUY Trade
 16:45:15 - 08-Oct-26
Unknown* 50,000 86.30p Negotiated Trade
 16:41:25 - 08-Oct-26
Sell* 302 87.00p Uncrossing Trade
 16:35:26 - 08-Oct-26
Buy* 30 88.00p Automatic Execution
 16:27:47 - 08-Oct-26
Buy* 1 88.00p SI Trade
 15:22:43 - 08-Oct-26
Buy* 5,000 87.00p Automatic Execution
 14:40:48 - 08-Oct-26
Buy* 525 87.00p Automatic Execution
 14:40:48 - 08-Oct-26
Buy* 2,000 86.40p Automatic Execution
 13:37:16 - 08-Oct-26
Sell* 1,113 86.00p Automatic Execution
 13:27:40 - 08-Oct-26
Buy* 1 86.20p Automatic Execution
 13:11:44 - 08-Oct-26
Sell* 12,000 85.00p Automatic Execution
 13:05:21 - 08-Oct-26
Buy* 2,902 85.1275p Ordinary
 13:03:44 - 08-Oct-26
Sell* 285 85.00p Automatic Execution
 12:48:34 - 08-Oct-26
Buy* 3 86.40p SI Trade
 11:14:01 - 08-Oct-26
Buy* 5,000 85.635p Ordinary
 10:20:56 - 08-Oct-26
Buy* 1,466 85.00p Suspected BUY Trade
 16:35:16 - 07-Oct-26
Unknown* 23,500 84.96p Ordinary
 15:04:52 - 07-Oct-26
Unknown* -23,500 84.96p Ordinary
Correction
 15:04:52 - 07-Oct-26
Unknown* 23,500 84.96p Ordinary
 15:04:52 - 07-Oct-26
Unknown* -30,000 84.96p Ordinary
Correction
 15:04:52 - 07-Oct-26
Buy* 30,000 84.96p Ordinary
 15:04:52 - 07-Oct-26
Sell* 2,500 84.72555p Ordinary
 14:14:22 - 07-Oct-26
Buy* 205 85.00p Automatic Execution
 13:16:47 - 07-Oct-26
Buy* 7,000 85.60p Automatic Execution
 11:01:26 - 07-Oct-26
Sell* 11,200 84.20p Negotiated Trade
 11:00:05 - 07-Oct-26
Sell* 11,350 84.00p Negotiated Trade
 10:59:54 - 07-Oct-26
Buy* 59 85.08p Ordinary
 09:33:27 - 07-Oct-26
Buy* 4,286 85.26p Ordinary
 09:22:47 - 07-Oct-26
Unknown* 12,750 86.00p SI Trade
 08:27:45 - 07-Oct-26
Sell* 1 84.711p Ordinary
 08:03:25 - 07-Oct-26
Unknown* 25,000 85.50p Negotiated Trade
 16:38:28 - 06-Oct-26
Buy* 8,000 86.00p Ordinary
 15:50:32 - 06-Oct-26
Buy* 2,000 86.00p Automatic Execution
 15:50:32 - 06-Oct-26
Sell* 3,283 85.00p Automatic Execution
 15:12:49 - 06-Oct-26
Sell* 14,974 85.21p Ordinary
 14:39:51 - 06-Oct-26
Sell* 2,812 85.00p Automatic Execution
 13:23:37 - 06-Oct-26
Sell* 332 85.00p Automatic Execution
 13:16:46 - 06-Oct-26
Sell* 21,000 85.00p Automatic Execution
 11:34:47 - 06-Oct-26
Buy* 2,000 85.00p Automatic Execution
 11:34:47 - 06-Oct-26
Buy* 2,000 85.00p Automatic Execution
 11:34:44 - 06-Oct-26
Sell* 1,200 84.1825p Ordinary
 10:12:23 - 06-Oct-26
Buy* 1 86.80p SI Trade
 09:56:54 - 06-Oct-26
Unknown* 8,700 85.00p OTC Trade
 17:08:39 - 05-Oct-26
Buy* 50,000 86.00p Suspected BUY Trade
 16:43:43 - 05-Oct-26
Unknown* -50,000 85.50p Correction
Negotiated Trade
 16:43:30 - 05-Oct-26
Buy* 50,000 85.50p Suspected BUY Trade
 16:43:30 - 05-Oct-26
Sell* 17 85.00p Uncrossing Trade
 16:35:11 - 05-Oct-26
Unknown* 13,000 85.50p SI Trade
 16:32:20 - 05-Oct-26
Unknown* 0 86.80p SI Trade
 15:59:08 - 05-Oct-26
Buy* 19 87.00p SI Trade
 15:30:00 - 05-Oct-26
Buy* 20 87.00p SI Trade
 15:30:00 - 05-Oct-26
Unknown* 50,000 85.50p Ordinary
 11:38:50 - 05-Oct-26
Unknown* 50,000 85.00p Ordinary
 11:38:45 - 05-Oct-26
Buy* 8,700 86.02p Ordinary
 10:42:59 - 05-Oct-26
Buy* 2 85.96p Ordinary
 08:30:30 - 05-Oct-26
Sell* 1,000 84.45p Ordinary
 08:24:02 - 05-Oct-26
Sell* 8,320 84.311p Ordinary
 08:18:55 - 05-Oct-26
Sell* 43 84.311p Ordinary
 08:11:11 - 05-Oct-26
Sell* 1,375 84.448p Ordinary
 08:11:07 - 05-Oct-26
Buy* 50,000 86.00p Suspected BUY Trade
 16:36:34 - 02-Oct-26
Buy* 3,224 86.16p Ordinary
 16:21:14 - 02-Oct-26
Unknown* 50,000 85.00p Ordinary
 16:05:14 - 02-Oct-26
Unknown* 50,000 85.50p Ordinary
 15:59:25 - 02-Oct-26
Buy* 26 84.60p Automatic Execution
 15:03:25 - 02-Oct-26
Sell* 5,000 84.00p Ordinary
 15:03:21 - 02-Oct-26
Sell* 2,294 84.20p Automatic Execution
 15:03:21 - 02-Oct-26
Buy* 397 84.40p Automatic Execution
 15:03:17 - 02-Oct-26
Buy* 604 84.60p Automatic Execution
 15:03:10 - 02-Oct-26
Sell* 853 84.60p Automatic Execution
 15:03:10 - 02-Oct-26
Sell* 883 84.80p Automatic Execution
 15:03:10 - 02-Oct-26
Buy* 1,000 85.20p Automatic Execution
 15:03:10 - 02-Oct-26
Buy* 7 85.20p Automatic Execution
 15:03:10 - 02-Oct-26
Sell* 2,272 85.00p Automatic Execution
 15:03:10 - 02-Oct-26
Sell* 1,235 84.80p Automatic Execution
 15:02:56 - 02-Oct-26
Sell* 435 84.80p Automatic Execution
 15:02:54 - 02-Oct-26
Sell* 1 84.80p SI Trade
 15:02:44 - 02-Oct-26
Sell* 614 85.659p Negotiated Trade
 14:50:17 - 02-Oct-26
Buy* 1,000 86.67p Ordinary
 13:39:14 - 02-Oct-26
Sell* 4,217 85.5467p Ordinary
 12:06:59 - 02-Oct-26
Buy* 424 87.00p Automatic Execution
 10:00:01 - 02-Oct-26
Buy* 30 87.00p Automatic Execution
 09:54:26 - 02-Oct-26
Buy* 3 87.00p SI Trade
 09:53:15 - 02-Oct-26
Buy* 5 87.00p SI Trade
 09:53:15 - 02-Oct-26
Unknown* 0 87.00p SI Trade
 09:53:15 - 02-Oct-26
Sell* 1 84.40p SI Trade
 09:53:00 - 02-Oct-26
Buy* 10 87.00p SI Trade
 09:53:00 - 02-Oct-26
Buy* 7 87.00p SI Trade
 09:53:00 - 02-Oct-26
Buy* 2,200 87.00p Automatic Execution
 09:52:56 - 02-Oct-26
Sell* 6,000 85.3044p Ordinary
 09:49:49 - 02-Oct-26
Sell* 5,000 85.3044p Ordinary
 09:35:48 - 02-Oct-26
Buy* 6 86.44p Ordinary
 08:31:04 - 02-Oct-26
Unknown* 250 86.80p SI Trade
 16:37:47 - 01-Oct-26
Buy* 143 86.80p Suspected BUY Trade
 16:35:05 - 01-Oct-26
Buy* 28 87.00p SI Trade
 16:19:51 - 01-Oct-26
Sell* 377 85.3044p Ordinary
 16:14:58 - 01-Oct-26
Buy* 1 87.00p Automatic Execution
 16:14:08 - 01-Oct-26
Buy* 10 87.00p SI Trade
 16:14:08 - 01-Oct-26
Sell* 377 85.3044p Ordinary
 16:11:33 - 01-Oct-26
Sell* 377 85.3044p Ordinary
 16:04:06 - 01-Oct-26
Sell* 10 84.20p SI Trade
 15:35:48 - 01-Oct-26
Buy* 5 87.00p SI Trade
 15:35:48 - 01-Oct-26
Sell* 33 85.3044p Ordinary
 15:01:52 - 01-Oct-26
Buy* 7 87.00p SI Trade
 10:24:44 - 01-Oct-26
Buy* 2 87.00p SI Trade
 10:24:44 - 01-Oct-26
FTSE 100 Latest
Value10,881.90
Change41.55