Trinity Exploration & Production (TRIN) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trinity Exploration & Production

Date Open High Low Close* Volume
05/11/2024 67.00p 68.00p 68.00p 68.00p 0
04/11/2024 67.00p 68.00p 66.50p 68.00p 51306
01/11/2024 67.00p 67.00p 66.00p 67.00p 35550
31/10/2024 67.00p 67.00p 66.00p 67.00p 12793
30/10/2024 67.00p 67.00p 66.00p 67.00p 32615
29/10/2024 67.00p 67.00p 66.00p 67.00p 45673
28/10/2024 66.00p 66.76p 65.63p 66.00p 27847
25/10/2024 66.50p 67.00p 65.63p 66.50p 116035
24/10/2024 66.00p 66.68p 65.50p 66.50p 40855
23/10/2024 65.50p 66.70p 65.00p 66.00p 30942
22/10/2024 65.00p 66.00p 64.61p 65.50p 14931
21/10/2024 65.00p 66.00p 64.44p 65.00p 45291
18/10/2024 66.00p 66.00p 64.37p 65.00p 23606
17/10/2024 66.00p 66.68p 64.80p 66.00p 69866
16/10/2024 64.00p 66.50p 64.00p 66.00p 404717
15/10/2024 64.00p 65.00p 63.00p 64.00p 100927
14/10/2024 64.50p 65.00p 63.72p 64.00p 75442
11/10/2024 64.50p 64.90p 64.35p 64.50p 156877
10/10/2024 64.50p 64.90p 64.12p 64.50p 113590
09/10/2024 64.50p 65.00p 64.00p 64.50p 100170
08/10/2024 63.30p 64.15p 63.00p 63.00p 73354
07/10/2024 63.30p 64.00p 62.60p 63.30p 25098
04/10/2024 63.30p 64.00p 62.60p 63.30p 38503
03/10/2024 63.20p 64.00p 62.60p 63.30p 59569
02/10/2024 62.70p 64.20p 62.43p 64.20p 112789
01/10/2024 62.70p 62.70p 62.40p 62.70p 74492
30/09/2024 62.80p 63.00p 62.40p 62.60p 96536
27/09/2024 62.70p 62.80p 62.20p 62.80p 209289
26/09/2024 65.00p 65.00p 62.35p 63.00p 427407
25/09/2024 63.50p 64.97p 62.00p 64.80p 49874
24/09/2024 63.50p 64.24p 62.50p 63.50p 8180
23/09/2024 62.50p 65.00p 61.87p 63.50p 43243
20/09/2024 62.50p 63.85p 61.00p 62.50p 114292
19/09/2024 62.00p 64.00p 61.00p 62.50p 129680
18/09/2024 57.00p 60.90p 56.00p 60.00p 120976
17/09/2024 55.00p 56.00p 54.00p 56.00p 9549
16/09/2024 55.00p 55.00p 54.76p 55.00p 8
13/09/2024 55.00p 56.00p 54.00p 55.00p 27710
12/09/2024 53.50p 55.50p 53.20p 55.50p 3277
11/09/2024 53.50p 53.90p 53.00p 53.50p 3760
10/09/2024 53.50p 53.95p 53.00p 53.50p 10009
09/09/2024 53.50p 54.00p 53.00p 54.00p 17974
06/09/2024 53.50p 54.00p 53.00p 53.60p 26095
05/09/2024 53.50p 53.50p 53.00p 53.50p 8975
04/09/2024 53.80p 53.80p 53.25p 53.50p 125500
03/09/2024 54.50p 55.00p 53.25p 53.80p 381601
02/09/2024 54.50p 54.50p 54.00p 54.50p 14712
30/08/2024 54.00p 55.00p 54.00p 54.50p 29052
29/08/2024 54.00p 54.11p 54.00p 54.00p 185461
28/08/2024 54.00p 55.00p 53.10p 54.00p 14050
27/08/2024 54.00p 55.00p 53.00p 54.00p 100751
23/08/2024 54.00p 54.20p 53.25p 54.00p 32747
22/08/2024 55.00p 55.00p 53.50p 54.00p 69815
21/08/2024 55.00p 57.00p 53.00p 54.40p 134220
20/08/2024 58.50p 60.00p 57.00p 58.00p 90702
19/08/2024 58.50p 58.50p 57.00p 58.50p 14377
16/08/2024 58.50p 58.50p 57.00p 58.50p 5922
15/08/2024 58.50p 61.00p 56.12p 58.50p 36144
14/08/2024 57.00p 60.20p 55.00p 58.00p 45667
13/08/2024 53.00p 59.00p 53.00p 59.00p 31453
12/08/2024 57.50p 57.50p 53.00p 54.00p 205282
09/08/2024 57.50p 58.00p 57.00p 57.50p 13834
08/08/2024 57.50p 57.90p 55.80p 57.50p 69602
07/08/2024 58.50p 59.00p 57.00p 57.50p 38093
06/08/2024 60.00p 62.00p 57.25p 58.50p 67983
05/08/2024 61.50p 63.00p 55.00p 58.50p 367554
02/08/2024 60.00p 64.40p 60.00p 61.50p 1012155
01/08/2024 56.50p 57.50p 56.00p 57.00p 7501
31/07/2024 55.00p 57.34p 54.15p 56.50p 76253
30/07/2024 56.00p 57.00p 52.26p 55.00p 219126
29/07/2024 53.00p 59.49p 52.00p 56.00p 317949
26/07/2024 53.00p 54.00p 52.00p 53.00p 54030
25/07/2024 58.00p 58.00p 50.00p 52.00p 338552
24/07/2024 48.00p 49.00p 48.00p 48.00p 5
23/07/2024 48.00p 48.89p 47.60p 48.00p 1115
22/07/2024 48.00p 48.40p 47.10p 48.00p 1785
19/07/2024 48.00p 49.00p 47.00p 48.00p 12
18/07/2024 48.00p 49.00p 47.00p 48.00p 287
17/07/2024 48.50p 48.50p 47.00p 48.00p 6932
16/07/2024 49.00p 49.00p 47.20p 48.50p 18496
15/07/2024 49.00p 49.90p 47.50p 49.00p 43258
12/07/2024 49.00p 50.00p 48.00p 49.00p 6550
11/07/2024 49.50p 49.99p 48.00p 49.00p 2930
10/07/2024 50.50p 52.00p 48.00p 49.50p 3762
09/07/2024 51.00p 52.00p 48.90p 50.50p 20969
08/07/2024 47.00p 51.25p 46.27p 51.00p 75940
05/07/2024 44.50p 47.00p 44.00p 47.00p 54254
04/07/2024 44.50p 44.50p 44.00p 44.50p 15348
03/07/2024 44.50p 44.50p 44.01p 44.50p 750
02/07/2024 44.50p 44.95p 44.00p 44.50p 12593
01/07/2024 44.50p 44.95p 44.00p 44.50p 11353
28/06/2024 44.50p 44.50p 44.01p 44.50p 18533
27/06/2024 44.50p 44.50p 44.01p 44.50p 5
26/06/2024 44.50p 45.00p 44.01p 44.50p 18
25/06/2024 42.50p 44.80p 42.00p 44.50p 89010
24/06/2024 42.50p 42.95p 42.00p 42.50p 4662
21/06/2024 42.50p 42.83p 42.10p 42.50p 24670
20/06/2024 42.50p 42.85p 42.10p 42.50p 16833
19/06/2024 43.50p 43.95p 42.50p 42.50p 11207
18/06/2024 43.50p 43.50p 43.00p 43.50p 9204
17/06/2024 43.50p 43.95p 43.11p 43.50p 3693
14/06/2024 45.00p 45.00p 43.00p 43.50p 105921
13/06/2024 46.00p 46.00p 44.00p 45.00p 79458
12/06/2024 46.00p 47.00p 45.00p 46.00p 21219
11/06/2024 46.00p 46.25p 45.00p 46.00p 7009
10/06/2024 46.00p 46.40p 45.00p 46.00p 2974
07/06/2024 46.00p 47.00p 45.15p 46.00p 21866
06/06/2024 46.00p 46.40p 45.00p 46.00p 24302
05/06/2024 46.00p 46.40p 45.41p 46.00p 16855
04/06/2024 46.00p 46.42p 45.00p 46.00p 28797
03/06/2024 46.00p 46.50p 45.20p 46.00p 5234
31/05/2024 46.00p 46.50p 46.00p 46.00p 100
30/05/2024 46.00p 47.00p 45.20p 46.00p 12683
29/05/2024 46.00p 47.00p 45.02p 46.50p 25458
28/05/2024 48.00p 48.00p 45.00p 46.00p 29835
24/05/2024 48.50p 49.94p 48.00p 48.00p 2
23/05/2024 49.00p 49.94p 47.00p 48.50p 11828
22/05/2024 47.50p 49.60p 47.50p 49.00p 39855
21/05/2024 48.00p 48.00p 47.00p 47.50p 41500
20/05/2024 46.50p 48.96p 45.00p 48.00p 43685
17/05/2024 48.75p 48.75p 45.60p 46.50p 44038
16/05/2024 51.50p 51.50p 48.00p 48.75p 124741
15/05/2024 52.50p 53.00p 50.10p 51.50p 159702
14/05/2024 55.00p 55.00p 51.06p 52.50p 238112
13/05/2024 53.50p 55.00p 53.00p 55.00p 141430
10/05/2024 53.50p 53.80p 53.10p 53.50p 22685
09/05/2024 53.50p 54.00p 53.00p 53.50p 53279
08/05/2024 54.50p 54.50p 53.00p 53.50p 47549
07/05/2024 54.00p 55.00p 53.00p 54.50p 428836
03/05/2024 53.00p 54.50p 52.00p 54.00p 237389
02/05/2024 54.00p 55.00p 52.00p 53.00p 376494
01/05/2024 51.50p 56.00p 50.06p 54.00p 1090166
30/04/2024 35.00p 37.91p 35.00p 36.00p 78813
29/04/2024 36.00p 36.94p 34.06p 35.00p 17591
26/04/2024 37.00p 37.00p 35.00p 36.00p 195958
25/04/2024 39.00p 39.69p 38.25p 39.00p 9155
24/04/2024 39.00p 39.00p 39.00p 39.00p 0
23/04/2024 39.00p 40.00p 38.10p 39.00p 35961
22/04/2024 39.50p 40.00p 39.00p 39.00p 10148
19/04/2024 39.50p 40.00p 38.20p 38.20p 97963
18/04/2024 40.50p 40.92p 39.20p 39.50p 31340
17/04/2024 37.00p 41.90p 37.00p 40.50p 193751
16/04/2024 35.75p 37.00p 35.00p 37.00p 61421
15/04/2024 38.00p 40.00p 33.50p 35.75p 529008
12/04/2024 42.50p 42.74p 41.10p 42.50p 127037
11/04/2024 42.00p 42.00p 42.00p 42.00p 20000
10/04/2024 43.50p 43.50p 40.75p 42.00p 22158
09/04/2024 39.50p 42.90p 38.90p 41.00p 104798
08/04/2024 38.50p 40.80p 37.00p 39.50p 3445011
05/04/2024 38.50p 39.64p 38.05p 38.50p 39563
04/04/2024 39.50p 39.73p 38.00p 39.00p 40221
03/04/2024 39.50p 40.00p 38.00p 40.00p 76271
02/04/2024 40.00p 40.47p 38.10p 39.50p 66355
28/03/2024 40.00p 41.00p 39.24p 40.00p 35759
27/03/2024 40.00p 40.69p 39.20p 40.00p 38335
26/03/2024 40.00p 41.00p 39.13p 40.00p 46684
25/03/2024 36.75p 40.00p 36.75p 40.00p 71019
22/03/2024 36.75p 37.50p 35.30p 36.75p 15704
21/03/2024 36.75p 37.50p 36.46p 36.75p 56734
20/03/2024 37.25p 37.25p 36.75p 36.75p 100723
19/03/2024 37.25p 37.88p 35.20p 36.75p 124420
18/03/2024 37.25p 38.30p 36.25p 37.25p 13750
15/03/2024 38.50p 38.50p 36.15p 37.25p 18209
14/03/2024 38.50p 38.50p 38.00p 38.50p 92595
13/03/2024 38.50p 39.00p 38.30p 38.50p 21072
12/03/2024 40.00p 40.00p 38.25p 38.50p 54680
11/03/2024 40.00p 42.00p 39.00p 40.00p 21282
08/03/2024 39.50p 41.00p 39.50p 40.00p 11000
07/03/2024 38.50p 40.00p 38.00p 39.00p 52914
06/03/2024 39.00p 39.40p 38.00p 39.00p 2747
05/03/2024 41.00p 41.00p 38.03p 39.00p 99276
04/03/2024 41.00p 41.00p 40.55p 41.00p 15498
01/03/2024 41.25p 42.00p 40.00p 41.00p 5607
29/02/2024 42.50p 44.25p 41.25p 41.25p 42741
28/02/2024 45.00p 45.00p 41.60p 42.50p 127947
27/02/2024 45.00p 46.99p 42.10p 45.00p 37196
26/02/2024 45.50p 45.50p 44.81p 45.00p 36805
23/02/2024 46.00p 49.00p 44.72p 45.50p 21317
22/02/2024 46.00p 47.99p 44.00p 46.00p 1764
21/02/2024 47.00p 48.00p 44.28p 46.00p 13977
20/02/2024 47.00p 48.00p 46.91p 47.00p 33857
19/02/2024 46.50p 47.90p 46.10p 47.00p 30916
16/02/2024 44.50p 46.00p 44.50p 45.50p 47172
15/02/2024 44.50p 45.93p 43.00p 44.50p 2014
14/02/2024 44.50p 46.00p 44.50p 44.50p 81376
13/02/2024 46.50p 47.50p 43.50p 45.50p 190949
12/02/2024 48.00p 48.00p 45.30p 46.50p 7400
09/02/2024 48.00p 48.00p 46.00p 48.00p 34942
08/02/2024 46.00p 48.00p 46.00p 48.00p 19627
07/02/2024 46.00p 47.00p 46.00p 46.00p 4
06/02/2024 46.00p 46.44p 45.00p 46.00p 27310
05/02/2024 46.00p 46.00p 45.14p 46.00p 32652
02/02/2024 44.50p 46.81p 43.74p 46.00p 90371
01/02/2024 47.75p 47.75p 43.63p 44.50p 235306
31/01/2024 47.75p 48.50p 47.11p 47.75p 60600
30/01/2024 47.75p 48.39p 47.00p 47.75p 5941
29/01/2024 47.75p 48.50p 47.39p 47.75p 125321
26/01/2024 45.00p 49.00p 45.00p 47.75p 110708
25/01/2024 42.50p 45.00p 42.35p 45.00p 72107
24/01/2024 42.50p 44.00p 42.00p 42.00p 16431

*Close Price adjusted for both dividends and splits