Trifast PLC (TRI) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/06/2026 | 15:35:17 | 67.00p | 8,077 | £5,411.59 | Exchange | Sell | UT |
| 19/06/2026 | 15:29:53 | 67.00p | 1,437 | £962.79 | Off-book | Sell | SI |
| 19/06/2026 | 15:29:23 | 67.00p | 194 | £129.98 | Exchange | Sell | AT |
| 19/06/2026 | 15:26:55 | 67.00p | 626 | £419.42 | Off-book | Sell | SI |
| 19/06/2026 | 15:25:47 | 67.00p | 573 | £383.91 | Off-book | Sell | SI |
| 19/06/2026 | 15:25:35 | 67.00p | 456 | £305.52 | Exchange | Sell | AT |
| 19/06/2026 | 15:25:04 | 67.00p | 448 | £300.16 | Off-book | Sell | SI |
| 19/06/2026 | 15:24:38 | 67.00p | 4,470 | £2,994.90 | Exchange | Buy | AT |
| 19/06/2026 | 15:24:38 | 67.00p | 2,723 | £1,824.41 | Exchange | Buy | AT |
| 19/06/2026 | 15:23:54 | 67.00p | 1,216 | £814.72 | Off-book | Sell | SI |
| 19/06/2026 | 15:22:52 | 67.00p | 620 | £415.40 | Off-book | Sell | SI |
| 19/06/2026 | 15:22:46 | 67.00p | 826 | £553.42 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:46 | 67.00p | 466 | £312.22 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:13 | 67.00p | 596 | £399.32 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:02 | 67.34p | 138 | £92.93 | Exchange | Buy | OFF |
| 19/06/2026 | 15:20:40 | 67.00p | 445 | £298.15 | Off-book | Sell | SI |
| 19/06/2026 | 15:20:36 | 67.00p | 442 | £296.14 | Off-book | Sell | SI |
| 19/06/2026 | 15:20:05 | 67.00p | 129 | £86.43 | Exchange | Sell | AT |
| 19/06/2026 | 15:20:05 | 67.00p | 393 | £263.31 | Off-book | Sell | SI |
| 19/06/2026 | 15:18:06 | 67.00p | 313 | £209.71 | Exchange | Sell | AT |
| 19/06/2026 | 15:18:06 | 67.00p | 876 | £586.92 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:45 | 67.00p | 886 | £593.62 | Exchange | Buy | AT |
| 19/06/2026 | 15:16:21 | 67.00p | 4,196 | £2,811.32 | Exchange | Buy | AT |
| 19/06/2026 | 15:16:18 | 67.00p | 3,304 | £2,213.68 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:18 | 67.00p | 7,337 | £4,915.79 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:03 | 68.00p | 679 | £461.72 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:47 | 67.00p | 8,936 | £5,987.12 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:24 | 67.00p | 9,239 | £6,190.13 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:24 | 67.00p | 6,825 | £4,572.75 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:18 | 67.00p | 6,382 | £4,275.94 | Off-book | Sell | OFF |
| 19/06/2026 | 15:15:17 | 67.00p | 3,175 | £2,127.25 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 1,647 | £1,103.49 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 618 | £414.06 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:00 | 67.00p | 4,545 | £3,045.15 | Exchange | Buy | OFF |
| 19/06/2026 | 15:15:00 | 67.00p | 2,280 | £1,527.60 | Exchange | Buy | AT |
| 19/06/2026 | 15:14:44 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | OFF |
| 19/06/2026 | 15:14:44 | 67.00p | 1,073 | £718.91 | Exchange | Buy | AT |
| 19/06/2026 | 15:14:11 | 66.60p | 747 | £497.50 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:44 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | OFF |
| 19/06/2026 | 15:13:36 | 67.00p | 5 | £3.35 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 3 | £2.01 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 17,548 | £11,757.16 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:28 | 66.60p | 561 | £373.63 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:22 | 67.00p | 2,422 | £1,622.74 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:22 | 67.00p | 76 | £50.92 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:16 | 66.60p | 458 | £305.03 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:08 | 67.00p | 5,743 | £3,847.81 | Off-book | Buy | OFF |
| 19/06/2026 | 15:13:07 | 67.00p | 2,545 | £1,705.15 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 19/06/2026 | 15:35:17 | 67.00p | 8,077 | £5,411.59 | Exchange | Sell | UT |
| 19/06/2026 | 15:29:53 | 67.00p | 1,437 | £962.79 | Off-book | Sell | SI |
| 19/06/2026 | 15:29:23 | 67.00p | 194 | £129.98 | Exchange | Sell | AT |
| 19/06/2026 | 15:26:55 | 67.00p | 626 | £419.42 | Off-book | Sell | SI |
| 19/06/2026 | 15:25:47 | 67.00p | 573 | £383.91 | Off-book | Sell | SI |
| 19/06/2026 | 15:25:35 | 67.00p | 456 | £305.52 | Exchange | Sell | AT |
| 19/06/2026 | 15:25:04 | 67.00p | 448 | £300.16 | Off-book | Sell | SI |
| 19/06/2026 | 15:24:38 | 67.00p | 4,470 | £2,994.90 | Exchange | Buy | AT |
| 19/06/2026 | 15:24:38 | 67.00p | 2,723 | £1,824.41 | Exchange | Buy | AT |
| 19/06/2026 | 15:23:54 | 67.00p | 1,216 | £814.72 | Off-book | Sell | SI |
| 19/06/2026 | 15:22:52 | 67.00p | 620 | £415.40 | Off-book | Sell | SI |
| 19/06/2026 | 15:22:46 | 67.00p | 826 | £553.42 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:46 | 67.00p | 466 | £312.22 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:13 | 67.00p | 596 | £399.32 | Off-book | Sell | SI |
| 19/06/2026 | 15:21:02 | 67.34p | 138 | £92.93 | Exchange | Buy | OFF |
| 19/06/2026 | 15:20:40 | 67.00p | 445 | £298.15 | Off-book | Sell | SI |
| 19/06/2026 | 15:20:36 | 67.00p | 442 | £296.14 | Off-book | Sell | SI |
| 19/06/2026 | 15:20:05 | 67.00p | 129 | £86.43 | Exchange | Sell | AT |
| 19/06/2026 | 15:20:05 | 67.00p | 393 | £263.31 | Off-book | Sell | SI |
| 19/06/2026 | 15:18:06 | 67.00p | 313 | £209.71 | Exchange | Sell | AT |
| 19/06/2026 | 15:18:06 | 67.00p | 876 | £586.92 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:45 | 67.00p | 886 | £593.62 | Exchange | Buy | AT |
| 19/06/2026 | 15:16:21 | 67.00p | 4,196 | £2,811.32 | Exchange | Buy | AT |
| 19/06/2026 | 15:16:18 | 67.00p | 3,304 | £2,213.68 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:18 | 67.00p | 7,337 | £4,915.79 | Exchange | Sell | AT |
| 19/06/2026 | 15:16:03 | 68.00p | 679 | £461.72 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:47 | 67.00p | 8,936 | £5,987.12 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:24 | 67.00p | 9,239 | £6,190.13 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:24 | 67.00p | 6,825 | £4,572.75 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:18 | 67.00p | 6,382 | £4,275.94 | Off-book | Sell | OFF |
| 19/06/2026 | 15:15:17 | 67.00p | 3,175 | £2,127.25 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 1,647 | £1,103.49 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:17 | 67.00p | 618 | £414.06 | Exchange | Buy | AT |
| 19/06/2026 | 15:15:00 | 67.00p | 4,545 | £3,045.15 | Exchange | Buy | OFF |
| 19/06/2026 | 15:15:00 | 67.00p | 2,280 | £1,527.60 | Exchange | Buy | AT |
| 19/06/2026 | 15:14:44 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | OFF |
| 19/06/2026 | 15:14:44 | 67.00p | 1,073 | £718.91 | Exchange | Buy | AT |
| 19/06/2026 | 15:14:11 | 66.60p | 747 | £497.50 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:44 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | OFF |
| 19/06/2026 | 15:13:36 | 67.00p | 5 | £3.35 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 5,000 | £3,350.00 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 3 | £2.01 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:36 | 67.00p | 17,548 | £11,757.16 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:28 | 66.60p | 561 | £373.63 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:22 | 67.00p | 2,422 | £1,622.74 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:22 | 67.00p | 76 | £50.92 | Exchange | Buy | AT |
| 19/06/2026 | 15:13:16 | 66.60p | 458 | £305.03 | Exchange | Sell | AT |
| 19/06/2026 | 15:13:08 | 67.00p | 5,743 | £3,847.81 | Off-book | Buy | OFF |
| 19/06/2026 | 15:13:07 | 67.00p | 2,545 | £1,705.15 | Exchange | Buy | AT |
