TRU.L - TruFin plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 202019.0015.0315.0316.5016.50128
30 Mar 202016.5016.5016.5016.5016.50-
27 Mar 202016.5016.5016.5016.5016.50-
26 Mar 202017.5017.5017.5017.5017.50-
25 Mar 202017.5019.2515.0517.5017.50826
24 Mar 202022.0022.0022.0022.0022.00-
23 Mar 202022.0022.0022.0022.0022.00-
20 Mar 202022.0022.0022.0022.0022.00-
19 Mar 202022.0022.0022.0022.0022.00-
18 Mar 202022.0022.0022.0022.0022.00-
17 Mar 202022.0020.0420.0422.0022.001,783
16 Mar 202022.0022.0022.0022.0022.00-
13 Mar 202022.0022.0022.0022.0022.00-
12 Mar 202022.0020.0420.0422.0022.00500
11 Mar 202022.0022.0022.0022.0022.00-
10 Mar 202022.0022.0022.0022.0022.00-
09 Mar 202023.0023.0023.0023.0023.00-
06 Mar 202023.0023.0023.0023.0023.00-
05 Mar 202023.0024.9524.0023.5023.50575,000
04 Mar 202023.5023.0022.0023.0023.00247,110
03 Mar 202025.0025.0024.9523.5023.50725,000
02 Mar 202026.0023.0023.0023.0023.00183,780
28 Feb 202025.0025.9022.1625.0025.0010,250
27 Feb 202026.5025.0023.5525.5025.504,500
26 Feb 202026.5026.5026.5026.5026.50-
25 Feb 202026.5025.0025.0026.5026.5020,590
24 Feb 202026.5025.0025.0026.5026.5011,123
21 Feb 202026.5026.5026.5026.5026.50-
20 Feb 202026.5025.0025.0026.5026.50193
19 Feb 202026.5025.0625.0026.5026.5017,752
18 Feb 202031.5030.0020.4026.5026.5016,008
17 Feb 202036.0035.0031.0031.5031.508,286
14 Feb 202037.5035.0035.0036.0036.00664
13 Feb 202037.5037.5037.5037.5037.50-
12 Feb 202037.5037.5037.5037.5037.50-
11 Feb 202041.5041.5041.5041.5041.50-
10 Feb 202041.5041.5041.5041.5041.50-
07 Feb 202041.5041.5041.5041.5041.50-
06 Feb 202041.5040.0040.0041.5041.50127
05 Feb 202041.5041.5041.5041.5041.50-
04 Feb 202041.5041.5041.5041.5041.50-
03 Feb 202041.5041.5041.5041.5041.50-
31 Jan 202041.5041.5041.5041.5041.50-
30 Jan 202041.5041.5041.5041.5041.50-
29 Jan 202041.5041.5041.5041.5041.50-
28 Jan 202041.5041.5041.5041.5041.50-
27 Jan 202041.5041.5041.5041.5041.50-
24 Jan 202041.5041.5041.5041.5041.50-
23 Jan 202041.5041.2041.2041.5041.502
22 Jan 202041.5040.0040.0041.5041.501,853
21 Jan 202041.5041.5041.5041.5041.50-
20 Jan 202041.5041.2541.2541.5041.501,197
17 Jan 202041.5041.5041.5041.5041.50-
16 Jan 202041.5041.5041.5041.5041.50-
15 Jan 202041.5041.5041.5041.5041.50-
14 Jan 202041.5041.5041.5041.5041.50-
13 Jan 202041.5041.5041.5041.5041.50-
10 Jan 202041.5041.5041.5041.5041.50-
09 Jan 202041.5040.0340.0341.5041.504,840
08 Jan 202041.5040.5040.5041.5041.5010,000
07 Jan 202041.5041.5041.5041.5041.50-
06 Jan 202041.5041.5041.5041.5041.50-
03 Jan 202041.5041.4440.2641.5041.50868
02 Jan 202041.5041.4441.4441.5041.5025,000
31 Dec 201941.5041.0540.0341.5041.501,889
30 Dec 201941.5041.5041.5041.5041.50-
27 Dec 201941.5042.0038.0041.5041.5022,429
24 Dec 201941.5041.0040.0041.5041.502,108
23 Dec 201941.5041.5041.5041.5041.50-
20 Dec 201941.5041.5041.5041.5041.50-
19 Dec 201941.5042.0041.5041.5041.5011,000
18 Dec 201942.0042.0042.0042.0042.001,000
17 Dec 201941.5041.5041.5041.5041.50-
16 Dec 201946.0042.0042.0042.5042.503,500
13 Dec 201946.0046.0046.0046.0046.00-
12 Dec 201947.5045.0045.0046.0046.001,000
11 Dec 201947.5047.5047.5047.5047.50-
10 Dec 201947.5047.5047.5047.5047.50-
09 Dec 201947.5042.0042.0047.5047.5010,000
06 Dec 201947.5047.5047.5047.5047.501,027
05 Dec 201947.5047.5047.5047.5047.50-
04 Dec 201947.5047.5047.5047.5047.50-
03 Dec 201949.5048.0048.0049.5049.50264
02 Dec 201949.5049.0043.0049.5049.5012,327
29 Nov 201949.5049.5049.5049.5049.50-
28 Nov 201949.5048.0048.0049.5049.501,400
27 Nov 201949.5049.5049.5049.5049.50-
26 Nov 201949.5049.0049.0049.5049.50700
25 Nov 201949.5049.5049.5049.5049.50-
22 Nov 201949.5048.0048.0049.5049.50600
21 Nov 201949.5049.5049.5049.5049.50-
20 Nov 201949.5049.5049.5049.5049.50-
19 Nov 201949.5049.5049.5049.5049.50-
18 Nov 201949.5048.0048.0049.5049.501,339
15 Nov 201949.5049.5049.5049.5049.50-
14 Nov 201949.5048.0048.0049.5049.5023
13 Nov 201949.5049.5049.5049.5049.50-
12 Nov 201949.5049.0048.0049.5049.504,410
11 Nov 201949.0050.0048.0049.5049.5039,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more