Trifast PLC (TRFT)

TRFT
🏛️ 영국 →
77.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.00 74.00 71.79 72.60 0.0M
2022-12-29 74.00 74.00 71.00 71.60 0.0M
2022-12-28 68.00 74.00 68.00 74.00 0.2M
2022-12-23 65.72 69.00 65.72 69.00 0.1M
2022-12-22 68.80 70.00 66.00 66.80 0.4M
2022-12-21 57.00 70.00 56.60 68.80 13.2M
2022-12-20 57.44 58.00 56.00 57.00 0.1M
2022-12-19 58.40 59.00 57.40 57.40 0.0M
2022-12-16 56.60 59.60 56.60 59.60 0.0M
2022-12-15 60.00 60.00 56.60 56.60 0.0M
2022-12-14 59.60 59.60 57.44 58.30 0.1M
2022-12-13 59.60 59.60 58.40 58.60 0.9M
2022-12-12 59.50 60.00 57.47 59.30 0.2M
2022-12-09 59.60 60.40 59.20 59.70 0.2M
2022-12-08 59.75 59.75 59.75 59.80 0.0M
2022-12-07 60.88 60.88 58.00 59.20 0.1M
2022-12-06 61.04 62.00 60.60 61.10 0.1M
2022-12-05 62.55 62.80 61.05 62.00 0.0M
2022-12-02 61.50 63.00 61.50 62.00 0.1M
2022-12-01 60.15 62.00 60.15 62.00 0.1M
2022-11-30 59.26 60.60 58.60 60.60 0.1M
2022-11-29 60.00 61.40 59.20 59.80 0.1M
2022-11-28 56.14 61.19 55.12 60.40 0.3M
2022-11-25 49.50 57.60 49.50 55.20 0.7M
2022-11-24 50.40 50.40 49.10 49.10 0.8M
2022-11-23 52.00 52.40 50.44 50.60 0.7M
2022-11-22 57.00 58.96 51.00 52.00 1.8M
2022-11-21 57.88 60.00 57.11 58.00 0.0M
2022-11-18 58.00 58.90 57.00 57.00 0.0M
2022-11-17 59.00 59.80 58.00 58.50 0.0M
2022-11-16 58.99 60.00 57.99 58.90 0.1M
2022-11-15 60.00 60.00 58.00 58.00 0.1M
2022-11-14 61.00 61.25 59.84 60.00 0.3M
2022-11-11 60.90 61.80 60.00 60.90 1.7M
2022-11-10 61.89 61.90 60.00 60.80 0.4M
2022-11-09 62.80 62.80 61.88 62.00 0.0M
2022-11-08 62.00 62.00 61.00 61.00 0.0M
2022-11-07 61.21 62.80 61.00 61.00 0.4M
2022-11-04 62.20 63.00 61.24 63.00 0.1M
2022-11-03 62.20 62.20 61.00 61.00 0.0M
2022-11-02 62.00 63.80 61.00 62.00 1.0M
2022-11-01 63.85 64.20 62.00 62.00 0.0M
2022-10-31 64.20 64.20 63.00 63.00 0.4M
2022-10-28 64.00 64.00 63.30 63.30 0.0M
2022-10-27 64.40 64.40 63.55 64.00 0.0M
2022-10-26 64.50 65.00 64.00 64.50 0.2M
2022-10-25 64.59 64.59 63.20 63.20 0.0M
2022-10-24 64.70 64.70 64.70 64.70 0.0M
2022-10-21 65.00 66.80 63.60 64.30 2.5M
2022-10-20 68.60 70.00 65.00 65.00 0.2M
2022-10-19 72.00 73.50 71.80 71.80 4.5M
2022-10-18 72.29 74.00 71.40 71.40 0.2M
2022-10-17 72.26 74.00 72.26 73.00 0.0M
2022-10-14 74.02 75.00 73.16 73.00 0.0M
2022-10-13 72.00 72.00 71.00 71.00 0.0M
2022-10-12 74.04 76.40 72.00 72.00 0.1M
2022-10-11 76.40 76.40 72.40 72.40 0.4M
2022-10-10 72.40 74.56 72.40 74.00 0.0M
2022-10-07 74.00 75.20 73.00 73.50 0.2M
2022-10-06 73.40 74.50 73.40 74.30 0.0M
2022-10-05 73.20 75.20 73.20 73.20 0.0M
2022-10-04 73.00 75.00 72.00 74.10 0.3M
2022-10-03 72.44 73.00 70.00 73.00 0.1M
2022-09-30 76.80 76.80 73.01 74.50 0.0M
2022-09-29 75.80 75.80 73.00 72.40 0.0M
2022-09-28 76.60 76.60 72.00 75.60 0.0M
2022-09-27 79.30 79.30 77.84 78.90 0.0M
2022-09-26 77.84 81.40 76.40 81.40 0.0M
2022-09-23 76.77 79.40 76.77 78.90 0.1M
2022-09-22 78.00 81.40 76.40 76.40 0.1M
2022-09-21 82.00 83.60 80.27 81.80 0.0M
2022-09-20 82.40 85.40 80.20 84.00 0.0M
2022-09-16 83.46 84.00 82.40 83.80 0.0M
2022-09-15 82.70 84.29 82.40 84.00 0.0M
2022-09-14 87.00 89.80 82.80 85.00 0.1M
2022-09-13 91.40 91.40 85.00 85.00 0.1M
2022-09-12 92.90 94.30 91.40 91.40 0.1M
2022-09-09 92.67 93.70 91.00 91.00 0.0M
2022-09-08 94.86 96.80 90.20 90.20 0.0M
2022-09-07 93.59 93.59 93.59 94.70 0.0M
2022-09-06 94.68 96.80 94.18 93.90 0.0M
2022-09-05 94.74 98.80 93.00 98.80 0.0M
2022-09-02 97.35 97.35 93.00 97.00 0.0M
2022-09-01 98.80 98.80 94.44 93.60 0.0M
2022-08-31 94.16 94.16 94.16 96.00 0.0M
2022-08-30 96.00 98.00 95.00 95.40 0.0M
2022-08-26 98.40 98.40 94.00 96.50 0.3M
2022-08-25 93.00 97.80 93.00 96.80 0.0M
2022-08-24 96.00 98.00 94.60 94.60 0.0M
2022-08-23 96.00 98.00 93.20 93.20 0.0M
2022-08-22 96.00 98.40 93.20 93.20 0.0M
2022-08-19 96.00 98.00 94.60 94.60 0.0M
2022-08-18 99.00 99.00 94.60 96.80 0.0M
2022-08-17 96.00 98.00 93.60 93.60 0.0M
2022-08-16 96.80 97.00 94.20 97.00 0.0M
2022-08-15 94.88 96.00 94.10 95.90 0.0M
2022-08-12 97.68 98.00 97.68 95.90 0.0M
2022-08-11 93.98 98.80 93.69 98.80 0.0M
2022-08-10 98.60 98.60 92.00 95.40 0.0M
2022-08-09 93.00 98.60 93.00 95.00 0.0M
2022-08-08 95.63 98.00 95.00 95.00 0.0M
2022-08-05 94.77 97.00 93.00 95.00 0.0M
2022-08-04 94.15 97.00 93.00 93.00 2.3M
2022-08-03 94.20 96.00 93.20 95.20 0.0M
2022-08-02 94.50 96.00 93.00 96.00 0.0M
2022-08-01 94.00 96.00 93.00 94.50 0.0M
2022-07-29 96.20 96.20 94.00 94.00 0.0M
2022-07-28 96.96 98.00 95.00 96.00 0.1M
2022-07-27 92.24 98.90 92.24 96.00 0.1M
2022-07-26 91.18 93.48 90.56 93.00 0.1M
2022-07-25 89.99 92.40 89.00 91.00 0.0M
2022-07-22 90.60 92.80 89.99 90.00 0.0M
2022-07-21 93.40 93.40 89.00 89.00 0.0M
2022-07-20 90.62 91.20 90.00 90.00 0.0M
2022-07-19 91.96 92.60 89.40 91.20 0.0M
2022-07-18 91.19 94.00 89.80 90.40 0.0M
2022-07-15 94.20 94.20 90.00 91.00 0.0M
2022-07-14 94.80 94.80 91.40 92.50 0.0M
2022-07-13 91.00 92.82 90.20 91.00 0.0M
2022-07-12 90.52 92.00 90.00 91.00 3.7M
2022-07-11 91.20 92.80 91.00 91.00 0.0M
2022-07-08 92.60 93.00 91.00 91.40 0.0M
2022-07-07 92.00 94.80 92.00 92.00 0.0M
2022-07-06 95.00 95.00 92.00 92.00 0.0M
2022-07-05 97.80 97.80 94.00 94.20 0.0M
2022-07-04 98.00 98.40 94.60 95.50 0.0M
2022-07-01 95.80 97.60 94.60 96.30 0.0M
2022-06-30 96.20 97.50 95.60 95.60 0.1M
2022-06-29 98.25 98.70 96.80 97.40 0.1M
2022-06-28 97.00 99.20 97.00 99.00 0.2M
2022-06-27 100.25 103.50 98.00 100.00 0.0M
2022-06-24 98.00 100.50 98.00 100.50 0.0M
2022-06-23 98.94 98.94 97.73 98.20 0.0M
2022-06-22 101.28 101.28 99.11 99.80 2.6M
2022-06-21 103.50 105.50 100.00 102.00 0.0M
2022-06-20 103.50 108.00 103.50 105.50 0.0M
2022-06-17 104.40 106.00 101.44 105.00 0.1M
2022-06-16 107.50 109.28 106.16 107.00 0.0M
2022-06-15 106.00 109.00 106.00 109.00 0.0M
2022-06-14 107.28 107.28 105.00 106.00 0.0M
2022-06-13 107.50 108.00 105.00 107.00 0.0M
2022-06-10 105.50 107.00 103.60 107.00 0.0M
2022-06-09 100.00 105.00 100.00 105.00 0.0M
2022-06-08 101.00 105.00 101.00 104.00 0.1M
2022-06-07 100.00 105.00 100.00 104.50 1.5M
2022-06-06 103.71 103.76 99.98 102.25 0.8M
2022-06-01 100.01 103.82 100.01 102.05 0.0M
2022-05-31 100.00 104.50 99.60 99.60 0.0M
2022-05-30 103.71 104.00 99.20 100.00 0.0M
2022-05-27 99.82 103.76 99.00 101.75 0.0M
2022-05-26 100.50 101.00 98.00 98.00 0.0M
2022-05-25 99.12 101.17 98.80 100.00 0.0M
2022-05-24 103.50 103.50 99.68 100.50 0.0M
2022-05-23 105.00 106.00 103.06 106.00 0.0M
2022-05-20 100.00 101.00 99.83 100.00 1.2M
2022-05-19 99.00 100.82 99.00 100.00 0.2M
2022-05-18 97.20 102.00 97.20 102.00 0.7M
2022-05-17 101.71 104.00 98.40 104.00 0.0M
2022-05-16 98.60 101.00 97.20 100.50 1.1M
2022-05-13 101.00 101.00 98.44 98.80 0.6M
2022-05-12 98.60 101.00 98.20 98.80 1.0M
2022-05-11 101.50 105.00 100.00 101.00 0.0M
2022-05-10 106.00 106.00 98.20 100.00 0.0M
2022-05-09 103.24 103.50 99.19 101.00 0.1M
2022-05-06 101.00 104.00 100.00 100.00 0.0M
2022-05-05 101.63 105.00 98.00 98.00 1.5M
2022-05-04 106.50 108.00 106.00 107.00 0.0M
2022-05-03 105.74 105.78 102.68 104.00 0.0M
2022-04-29 105.50 108.00 104.00 108.00 0.0M
2022-04-28 102.50 105.00 102.50 104.00 0.5M
2022-04-27 103.75 108.00 103.75 104.50 0.0M
2022-04-26 106.00 106.00 103.00 104.25 0.0M
2022-04-25 109.00 109.00 102.50 102.50 0.0M
2022-04-22 109.99 112.00 108.51 110.00 0.0M
2022-04-21 111.50 114.50 108.00 108.00 0.0M
2022-04-20 113.00 114.00 109.79 111.50 0.0M
2022-04-19 112.00 112.00 109.00 110.75 0.0M
2022-04-14 109.34 113.00 108.00 110.50 0.0M
2022-04-13 113.49 113.49 112.50 113.00 0.0M
2022-04-12 111.13 113.00 111.03 111.50 0.0M
2022-04-11 111.80 114.00 110.32 112.00 0.1M
2022-04-08 111.75 115.00 108.00 115.00 0.1M
2022-04-07 108.48 112.00 107.82 112.00 0.1M
2022-04-06 111.50 112.25 106.50 112.00 0.0M
2022-04-05 113.84 113.84 110.83 111.75 0.3M
2022-04-04 115.50 116.00 113.61 114.50 0.0M
2022-04-01 115.00 115.50 113.00 115.50 0.1M
2022-03-31 113.90 118.00 113.50 115.00 0.0M
2022-03-30 117.00 117.00 115.00 115.00 0.0M
2022-03-29 115.00 122.00 114.90 118.00 0.0M
2022-03-28 114.00 116.00 111.50 116.00 0.0M
2022-03-25 112.00 114.50 111.38 114.50 0.0M
2022-03-24 112.12 113.50 110.00 110.00 0.0M
2022-03-23 116.23 116.23 112.11 112.50 0.0M
2022-03-22 115.08 118.50 115.08 118.00 0.0M
2022-03-21 117.83 118.00 115.50 115.50 0.1M
2022-03-18 112.76 125.00 112.76 117.00 0.2M
2022-03-17 116.50 116.50 111.50 111.50 0.0M
2022-03-16 117.00 117.00 114.35 116.00 0.0M
2022-03-15 112.50 118.29 112.50 117.00 0.0M
2022-03-14 113.64 118.50 113.64 118.50 0.0M
2022-03-11 113.79 114.00 111.91 112.50 3.6M
2022-03-10 111.67 115.67 110.50 111.00 0.8M
2022-03-09 116.00 116.00 110.50 110.50 0.1M
2022-03-08 114.00 115.50 110.00 110.00 0.0M
2022-03-07 124.00 124.00 110.00 110.00 0.0M
2022-03-04 127.76 128.00 124.00 124.00 0.6M
2022-03-03 135.00 135.00 128.00 128.00 0.1M
2022-03-02 133.50 140.50 132.15 135.00 0.1M
2022-03-01 137.50 137.50 131.50 132.00 0.0M
2022-02-28 139.78 139.78 133.21 137.50 0.0M
2022-02-25 133.71 137.50 133.38 137.50 0.0M
2022-02-24 135.00 137.78 135.00 136.50 0.4M
2022-02-23 136.73 141.00 136.73 139.00 0.0M
2022-02-22 136.63 141.00 136.63 141.00 0.0M
2022-02-21 141.55 142.27 138.50 140.00 0.0M
2022-02-18 134.63 144.50 134.49 143.00 0.1M
2022-02-17 137.22 138.50 134.00 138.50 0.0M
2022-02-16 139.50 139.50 136.94 139.00 0.0M
2022-02-15 135.50 140.00 133.50 137.50 0.0M
2022-02-14 140.00 144.22 135.50 135.50 0.0M
2022-02-11 143.50 144.00 142.83 144.00 0.0M
2022-02-10 142.16 144.00 141.00 144.00 0.2M
2022-02-09 145.00 145.00 143.33 144.50 0.0M
2022-02-08 145.50 146.00 143.00 146.00 0.2M
2022-02-07 149.50 149.50 143.00 143.00 0.3M
2022-02-04 148.50 151.50 147.50 149.00 0.0M
2022-02-03 153.00 153.00 151.00 151.50 0.2M
2022-02-02 154.88 154.88 149.50 152.00 0.1M
2022-02-01 159.00 159.00 154.00 154.00 1.6M
2022-01-31 160.00 160.00 155.50 157.50 1.5M
2022-01-28 158.60 160.00 157.50 157.50 0.0M
2022-01-27 159.50 165.00 158.32 159.00 0.0M
2022-01-26 158.00 161.00 158.00 160.00 0.0M
2022-01-25 161.00 162.00 158.00 160.00 0.1M
2022-01-24 161.50 164.92 157.50 157.50 1.0M
2022-01-21 157.75 161.00 157.75 160.00 0.0M
2022-01-20 157.75 161.00 157.75 160.00 0.0M
2022-01-19 155.50 159.19 155.50 158.00 0.0M
2022-01-18 158.00 159.00 158.00 159.00 0.0M
2022-01-17 163.50 163.50 159.79 161.50 0.1M
2022-01-14 160.10 163.00 159.50 163.00 0.0M
2022-01-13 165.50 165.50 160.00 160.00 0.0M
2022-01-12 159.13 164.00 159.13 160.00 0.1M
2022-01-11 159.50 162.00 159.00 162.00 0.1M
2022-01-10 160.50 161.00 159.07 160.00 0.1M
2022-01-07 158.88 160.00 158.88 160.00 0.1M
2022-01-06 161.03 163.19 159.25 160.50 0.1M
2022-01-05 161.32 161.32 160.00 160.00 0.0M
2022-01-04 160.00 163.00 160.00 163.00 0.0M