Trifast PLC (TRI.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 1.26582278481 | 79 | 80 | 75.88 | 9131 | 79 | DE |
| 4 | -8.5 | -9.60451977401 | 88.5 | 88.5 | 75.88 | 2843 | 80.47202169 | DE |
| 12 | -2.5 | -3.0303030303 | 82.5 | 90.5 | 75.88 | 2428 | 85.42377542 | DE |
| 26 | -7.5 | -8.57142857143 | 87.5 | 90.5 | 75.88 | 1885 | 85.11427198 | DE |
| 52 | 8.5 | 11.8881118881 | 71.5 | 90.5 | 66.5 | 2527 | 79.98134743 | DE |
| 156 | -55.5 | -40.9594095941 | 135.5 | 137.79 | 48.1825 | 5092 | 73.1944783 | DE |
| 260 | -102.5 | -56.1643835616 | 182.5 | 182.5 | 48.1825 | 4765 | 89.07322271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739378040 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1739291220 | 79 | 0 | 0.00 | 79 | 79 | 75.88 | 34541 |
| 1739202480 | 79 | 0 | 0.00 | 79 | 79 | 77.4 | 1000 |
| 1738937700 | 79 | 0 | 0.00 | 79 | 79 | 77.4 | 1270 |
| 1738855980 | 79 | 0 | 0.00 | 79 | 79 | 77.7 | 8842 |
| 1738772880 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1738686480 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1738596900 | 79 | -4.5 | -5.39 | 83.5 | 83.5 | 79 | 0 |
| 1738337520 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1738254840 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1738165140 | 83.5 | -1 | -1.18 | 84.5 | 84.5 | 83.5 | 0 |
| 1738078980 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1737975300 | 84.5 | -3 | -3.43 | 87.5 | 87.5 | 84.5 | 0 |
| 1737735960 | 87.5 | -1 | -1.13 | 88.5 | 88.5 | 87.5 | 0 |
| 1737649680 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737563340 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737476940 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737390480 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 82.1 | 8371 |
| 1737131340 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1737044940 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736955300 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736869080 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736782500 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736524020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736439600 | 88.5 | -2 | -2.21 | 90.5 | 90.5 | 88.5 | 0 |
| 1736353620 | 90.5 | 3 | 3.43 | 87.5 | 90.5 | 86.1 | 42690 |
| 1736264400 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1736180880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 84 | 5900 |
| 1735918500 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 83.9 | 2945 |
| 1735832160 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 83.9 | 7574 |
| 1735662660 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1735576260 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1735313700 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 85.7 | 2000 |
| 1735057680 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734971280 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734712200 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734622440 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734536340 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734449880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734366420 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1734104460 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 81.8 | 5000 |
| 1734020880 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1733931060 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 0 |
| 1733848080 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1733761860 | 85.5 | -2 | -2.29 | 87.5 | 87.5 | 80.31 | 932 |
| 1733495700 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1733416140 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 82.224 | 675 |
| 1733326500 | 87.5 | 2 | 2.34 | 85.5 | 87.5 | 85.5 | 0 |
| 1733239800 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1733156940 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 83.29 | 2000 |
| 1732897620 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 82.34 | 2941 |
| 1732808160 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 82.27 | 2227 |
| 1732721820 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1732638480 | 85.5 | 2 | 2.40 | 83.5 | 85.5 | 82.62 | 2198 |
| 1732548840 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732289460 | 83.5 | 0 | 0.00 | 83.5 | 83.5 | 83.5 | 0 |
| 1732203480 | 83.5 | 1 | 1.21 | 82.5 | 83.5 | 82.5 | 0 |
| 1732120140 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1732033620 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1731947580 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1731688080 | 82.5 | -2 | -2.37 | 87.5 | 87.5 | 82.5 | 0 |
| 1731598260 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 84.5 | 0 |
| 1731511920 | 84.5 | 0 | 0.00 | 84.5 | 84.5 | 78.38 | 4208 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
