Trifast plc TRI
LSE · Birleşik Krallık · Üretici İmalatı
GBp 86,80+2,80 (+%3,33)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 86,80 | +%3,33 | GBp 87,00 | GBp 87,00 | GBp 84,20 | 1,63K |
| 2026-09-30 | GBp 84,00 | %0,00 | GBp 84,20 | GBp 86,00 | GBp 84,00 | 16,17K |
| 2026-09-29 | GBp 84,00 | -%4,11 | GBp 87,00 | GBp 87,00 | GBp 84,00 | 76,83K |
| 2026-09-28 | GBp 87,60 | +%4,29 | GBp 83,00 | GBp 87,60 | GBp 80,20 |
| 106,38K |
| 2026-09-25 | GBp 84,00 | +%0,48 | GBp 83,00 | GBp 84,00 | GBp 80,20 | 12,88K |
| 2026-09-24 | GBp 83,60 | +%2,70 | GBp 81,80 | GBp 83,60 | GBp 79,20 | 69,68K |
| 2026-09-23 | GBp 81,40 | +%1,75 | GBp 81,80 | GBp 81,80 | GBp 79,00 | 329,64K |
| 2026-09-22 | GBp 80,00 | %0,00 | GBp 80,00 | GBp 81,80 | GBp 79,62 | 118,95K |
| 2026-09-21 | GBp 80,00 | -%1,48 | GBp 80,00 | GBp 81,80 | GBp 79,25 | 84,90K |
| 2026-09-18 | GBp 81,20 | +%2,27 | GBp 80,00 | GBp 81,20 | GBp 79,00 | 310,52K |
| 2026-09-17 | GBp 79,40 | %0,00 | GBp 78,00 | GBp 80,00 | GBp 77,00 | 243,88K |
| 2026-09-16 | GBp 79,40 | +%1,02 | GBp 78,80 | GBp 81,80 | GBp 77,49 | 347,98K |
| 2026-09-15 | GBp 78,60 | -%5,76 | GBp 82,00 | GBp 84,00 | GBp 78,60 | 227,18K |
| 2026-09-14 | GBp 83,40 | -%0,71 | GBp 84,00 | GBp 85,00 | GBp 82,00 | 11,13K |
| 2026-09-11 | GBp 84,00 | +%0,60 | GBp 83,00 | GBp 85,25 | GBp 83,00 | 20,07K |
| 2026-09-10 | GBp 83,50 | -%3,13 | GBp 84,00 | GBp 86,16 | GBp 82,75 | 370,64K |
| 2026-09-09 | GBp 86,20 | -%0,92 | GBp 84,80 | GBp 87,60 | GBp 84,00 | 393,06K |
| 2026-09-08 | GBp 87,00 | +%0,69 | GBp 86,00 | GBp 88,09 | GBp 81,54 | 358,99K |
| 2026-09-07 | GBp 86,40 | -%1,14 | GBp 86,40 | GBp 89,80 | GBp 86,20 | 64,56K |
| 2026-09-04 | GBp 87,40 | -%2,24 | GBp 88,00 | GBp 90,00 | GBp 87,40 | 51,98K |
| 2026-09-03 | GBp 89,40 | -%0,67 | GBp 88,00 | GBp 90,00 | GBp 88,00 | 100,63K |
| 2026-09-02 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 87,20 | 114,45K |
| 2026-09-01 | GBp 90,00 | +%3,45 | GBp 89,00 | GBp 90,00 | GBp 87,00 | 34,94K |
| 2026-08-28 | GBp 87,00 | -%1,14 | GBp 87,00 | GBp 88,80 | GBp 85,40 | 36,10K |
| 2026-08-27 | GBp 88,00 | +%1,15 | GBp 87,00 | GBp 88,80 | GBp 85,04 | 304,19K |
| 2026-08-26 | GBp 87,00 | +%1,75 | GBp 86,60 | GBp 87,00 | GBp 85,00 | 25,16K |
| 2026-08-25 | GBp 85,50 | -%0,81 | GBp 87,00 | GBp 87,36 | GBp 85,62 | 15,71K |
| 2026-08-24 | GBp 86,20 | -%0,23 | GBp 87,00 | GBp 87,00 | GBp 86,06 | 20,02K |
| 2026-08-21 | GBp 86,40 | +%1,41 | GBp 86,80 | GBp 88,20 | GBp 85,20 | 93,61K |
| 2026-08-20 | GBp 85,20 | -%4,27 | GBp 88,00 | GBp 88,67 | GBp 85,20 | 136,14K |
| 2026-08-19 | GBp 89,00 | -%3,26 | GBp 88,00 | GBp 90,00 | GBp 87,20 | 38,19K |
| 2026-08-18 | GBp 92,00 | +%5,50 | GBp 86,40 | GBp 92,00 | GBp 86,40 | 236,06K |
| 2026-08-17 | GBp 87,20 | +%0,93 | GBp 90,00 | GBp 91,00 | GBp 86,40 | 141,44K |
| 2026-08-14 | GBp 86,40 | -%6,70 | GBp 90,80 | GBp 93,00 | GBp 86,40 | 191,45K |
| 2026-08-13 | GBp 92,60 | +%4,51 | GBp 88,20 | GBp 95,00 | GBp 83,00 | 184,95K |
| 2026-08-12 | GBp 88,60 | +%3,02 | GBp 86,00 | GBp 88,60 | GBp 82,80 | 123,37K |
| 2026-08-11 | GBp 86,00 | +%3,12 | GBp 83,60 | GBp 86,00 | GBp 81,00 | 66,35K |
| 2026-08-10 | GBp 83,40 | +%0,24 | GBp 83,60 | GBp 83,60 | GBp 83,24 | 83,78K |
| 2026-08-07 | GBp 83,20 | -%1,89 | GBp 82,00 | GBp 85,00 | GBp 82,00 | 82,82K |
| 2026-08-06 | GBp 84,80 | +%5,34 | GBp 81,20 | GBp 84,80 | GBp 80,20 | 68,76K |
| 2026-08-05 | GBp 80,50 | -%0,62 | GBp 80,00 | GBp 81,20 | GBp 79,60 | 146,66K |
| 2026-08-04 | GBp 81,00 | +%0,75 | GBp 79,20 | GBp 81,00 | GBp 77,20 | 167,93K |
| 2026-08-03 | GBp 80,40 | -%0,50 | GBp 80,40 | GBp 80,40 | GBp 78,40 | 81,85K |
| 2026-07-31 | GBp 80,80 | +%4,94 | GBp 77,80 | GBp 80,80 | GBp 77,00 | 89,69K |
| 2026-07-30 | GBp 77,00 | -%1,79 | GBp 77,00 | GBp 79,80 | GBp 77,00 | 4,97K |
| 2026-07-29 | GBp 78,40 | +%1,82 | GBp 78,80 | GBp 80,20 | GBp 78,12 | 42,09K |
| 2026-07-28 | GBp 77,00 | +%0,52 | GBp 77,00 | GBp 80,20 | GBp 77,00 | 17,78K |
| 2026-07-27 | GBp 76,60 | %0,00 | GBp 77,00 | GBp 80,00 | GBp 76,60 | 108,83K |
| 2026-07-24 | GBp 76,60 | -%1,79 | GBp 78,00 | GBp 79,80 | GBp 76,14 | 89,89K |
| 2026-07-23 | GBp 78,00 | -%2,50 | GBp 80,00 | GBp 81,80 | GBp 78,00 | 56,44K |
| 2026-07-22 | GBp 80,00 | -%2,44 | GBp 79,60 | GBp 81,52 | GBp 79,60 | 152,59K |
| 2026-07-21 | GBp 82,00 | +%1,86 | GBp 82,00 | GBp 82,00 | GBp 79,00 | 23,87K |
| 2026-07-20 | GBp 80,50 | +%2,16 | GBp 79,00 | GBp 82,50 | GBp 78,00 | 174,81K |
| 2026-07-17 | GBp 78,80 | -%1,99 | GBp 79,00 | GBp 81,76 | GBp 78,80 | 212,54K |
| 2026-07-16 | GBp 80,40 | -%2,66 | GBp 81,00 | GBp 82,60 | GBp 79,20 | 68,08K |
| 2026-07-15 | GBp 82,60 | +%2,99 | GBp 79,20 | GBp 82,60 | GBp 79,00 | 64,19K |
| 2026-07-14 | GBp 80,20 | -%2,43 | GBp 80,20 | GBp 81,92 | GBp 80,20 | 33,15K |
| 2026-07-13 | GBp 82,20 | +%0,74 | GBp 82,20 | GBp 82,60 | GBp 79,20 | 148,02K |
| 2026-07-10 | GBp 81,60 | +%4,08 | GBp 79,00 | GBp 81,60 | GBp 78,00 | 264,97K |
| 2026-07-09 | GBp 78,40 | +%1,82 | GBp 77,00 | GBp 79,07 | GBp 77,00 | 575,10K |
| 2026-07-08 | GBp 77,00 | -%0,77 | GBp 76,40 | GBp 80,00 | GBp 76,06 | 169,41K |
| 2026-07-07 | GBp 77,60 | -%1,77 | GBp 79,00 | GBp 80,20 | GBp 76,73 | 531,08K |
| 2026-07-06 | GBp 79,00 | +%7,92 | GBp 72,80 | GBp 79,00 | GBp 70,20 | 467,74K |
| 2026-07-03 | GBp 73,20 | +%1,67 | GBp 72,00 | GBp 73,20 | GBp 68,95 | 556,70K |
| 2026-07-02 | GBp 72,00 | +%2,56 | GBp 68,00 | GBp 72,00 | GBp 66,80 | 8,47M |
| 2026-07-01 | GBp 70,20 | %0,00 | GBp 70,00 | GBp 70,20 | GBp 67,03 | 123,30K |
| 2026-06-30 | GBp 70,20 | +%3,24 | GBp 67,20 | GBp 70,20 | GBp 67,00 | 874,81K |
| 2026-06-29 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 70,00 | GBp 67,69 | 117,01K |
| 2026-06-26 | GBp 68,00 | +%1,19 | GBp 67,40 | GBp 69,80 | GBp 67,00 | 10,51K |
| 2026-06-25 | GBp 67,20 | +%0,30 | GBp 67,20 | GBp 69,80 | GBp 67,20 | 8,62K |
| 2026-06-24 | GBp 67,00 | -%4,29 | GBp 69,80 | GBp 69,80 | GBp 67,00 | 75,94K |
| 2026-06-23 | GBp 70,00 | +%2,94 | GBp 68,00 | GBp 70,00 | GBp 67,00 | 1,52M |
| 2026-06-22 | GBp 68,00 | +%1,49 | GBp 67,00 | GBp 68,00 | GBp 67,00 | 80,38K |
| 2026-06-19 | GBp 67,00 | %0,00 | GBp 68,00 | GBp 68,80 | GBp 66,40 | 376,71K |
| 2026-06-18 | GBp 67,00 | -%0,89 | GBp 69,00 | GBp 69,00 | GBp 67,00 | 286,86K |
| 2026-06-17 | GBp 67,60 | +%1,81 | GBp 69,40 | GBp 69,60 | GBp 66,40 | 129,46K |
| 2026-06-16 | GBp 66,40 | -%2,35 | GBp 66,60 | GBp 69,40 | GBp 66,40 | 57,16K |
| 2026-06-15 | GBp 68,00 | +%1,49 | GBp 66,40 | GBp 69,40 | GBp 66,20 | 201,22K |
| 2026-06-12 | GBp 67,00 | +%0,90 | GBp 68,00 | GBp 69,40 | GBp 66,60 | 14,03K |
| 2026-06-11 | GBp 66,40 | -%2,35 | GBp 66,40 | GBp 67,99 | GBp 66,40 | 9,41K |
| 2026-06-10 | GBp 68,00 | +%2,41 | GBp 68,00 | GBp 69,40 | GBp 66,40 | 63,40K |
| 2026-06-09 | GBp 66,40 | -%5,68 | GBp 69,00 | GBp 70,20 | GBp 65,60 | 44,89K |
| 2026-06-08 | GBp 70,40 | +%4,14 | GBp 70,00 | GBp 70,40 | GBp 65,20 | 60,94K |
| 2026-06-05 | GBp 67,60 | +%3,36 | GBp 66,00 | GBp 70,00 | GBp 65,60 | 21,12K |
| 2026-06-04 | GBp 65,40 | -%0,91 | GBp 65,40 | GBp 69,50 | GBp 65,40 | 31,75K |
| 2026-06-03 | GBp 66,00 | %0,00 | GBp 70,00 | GBp 70,00 | GBp 66,00 | 29,71K |
| 2026-06-02 | GBp 66,00 | -%0,90 | GBp 68,20 | GBp 69,00 | GBp 64,75 | 208,50K |
| 2026-06-01 | GBp 66,60 | -%3,48 | GBp 69,00 | GBp 69,00 | GBp 64,20 | 49,41K |
| 2026-05-29 | GBp 69,00 | +%7,81 | GBp 68,40 | GBp 69,20 | GBp 64,40 | 122,89K |
| 2026-05-28 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 68,40 | GBp 64,00 | 49,44K |