Trifast PLC (TRI.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 11.6788321168 | 68.5 | 76.5 | 68.5 | 6581 | 68.5 | DE |
| 4 | 10 | 15.037593985 | 66.5 | 76.5 | 66.5 | 5852 | 68.57786068 | DE |
| 12 | 7 | 10.071942446 | 69.5 | 79.65 | 66.5 | 6528 | 69.85932788 | DE |
| 26 | 3 | 4.08163265306 | 73.5 | 81.7394 | 66.5 | 7063 | 71.6787383 | DE |
| 52 | -2 | -2.54777070064 | 78.5 | 95.8 | 66.5 | 9127 | 77.14041256 | DE |
| 156 | -44 | -36.5145228216 | 120.5 | 161.85 | 48.1825 | 10324 | 78.74628072 | DE |
| 260 | -144 | -65.306122449 | 220.5 | 224.92 | 48.1825 | 9026 | 100.17360968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720711680 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1720623300 | 68.5 | 0 | 0.00 | 68.5 | 72 | 68.5 | 7000 |
| 1720538880 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1720452360 | 68.5 | 0 | 0.00 | 68.5 | 71.5 | 68.5 | 6161 |
| 1720193280 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1720103580 | 68.5 | 0 | 0.00 | 68.5 | 71.9 | 68.5 | 10335 |
| 1720020540 | 68.5 | -2 | -2.84 | 70.5 | 71.1 | 68.5 | 4251 |
| 1719934080 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1719847500 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1719585240 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1719502140 | 70.5 | 0 | 0.00 | 70.5 | 73.15 | 70.5 | 1367 |
| 1719415980 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1719329280 | 70.5 | 2 | 2.92 | 68.5 | 70.5 | 68.5 | 0 |
| 1719242880 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1718983740 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1718894280 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1718807460 | 68.5 | 2 | 3.01 | 66.5 | 71.4 | 66.5 | 6000 |
| 1718724540 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718634720 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718378940 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718292600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718203020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718119740 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1718029980 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717770780 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717684800 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717600500 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717514760 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717428540 | 66.5 | 0 | 0.00 | 66.5 | 68.72 | 66.5 | 5165 |
| 1717166580 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1717079640 | 66.5 | -3 | -4.32 | 68.5 | 68.5 | 66.5 | 0 |
| 1716993360 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716906960 | 69.5 | 0 | 0.00 | 69.5 | 71 | 69.5 | 9498 |
| 1716564600 | 69.5 | 0 | 0.00 | 69.5 | 70.25 | 69.5 | 100 |
| 1716478140 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716388620 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716302280 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1716215640 | 69.5 | 2 | 2.96 | 67.5 | 70.5 | 67.5 | 0 |
| 1715956440 | 67.5 | -2 | -2.88 | 69.5 | 71.47 | 67.5 | 19448 |
| 1715870040 | 69.5 | 0 | 0.00 | 69.5 | 73.65 | 69.5 | 600 |
| 1715786940 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1715700540 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1715614140 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1715355240 | 69.5 | 1 | 1.46 | 68.5 | 69.5 | 68.5 | 0 |
| 1715265300 | 68.5 | -2 | -2.84 | 70.5 | 70.5 | 68.5 | 0 |
| 1715182020 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1715095740 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
| 1714750020 | 70.5 | -3 | -4.08 | 73.5 | 73.5 | 70.5 | 0 |
| 1714663440 | 73.5 | 0 | 0.00 | 73.5 | 73.5 | 73.5 | 0 |
| 1714574280 | 73.5 | -1 | -1.34 | 74.5 | 74.5 | 73.5 | 0 |
| 1714487880 | 74.5 | 0 | 0.00 | 74.5 | 74.5 | 74.5 | 0 |
| 1714402080 | 74.5 | 1 | 1.36 | 73.5 | 79 | 73.5 | 10061 |
| 1714145400 | 73.5 | 0 | 0.00 | 73.5 | 79.65 | 73.5 | 9187 |
| 1714058940 | 73.5 | 3 | 4.26 | 70.5 | 78.8 | 70.5 | 7602 |
| 1713972360 | 70.5 | -1 | -1.40 | 71.5 | 71.5 | 70.5 | 0 |
| 1713886080 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1713799740 | 71.5 | 2 | 2.88 | 69.5 | 76.68 | 69.5 | 3420 |
| 1713537600 | 69.5 | 0 | 0.00 | 69.5 | 75.7 | 69.5 | 4250 |
| 1713453960 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1713365220 | 69.5 | 0 | 0.00 | 69.5 | 69.5 | 69.5 | 0 |
| 1713281160 | 69.5 | 0 | 0.00 | 69.5 | 74.53 | 69.5 | 3822 |
| 1713192300 | 69.5 | -1 | -1.42 | 70.5 | 76.32 | 69.5 | 592 |
| 1712936040 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
