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
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
23/01/2024 42.50p 44.00p 42.00p 42.00p 1275
22/01/2024 41.50p 46.24p 41.50p 42.50p 1064825
19/01/2024 41.50p 41.50p 41.00p 41.00p 566
18/01/2024 41.50p 43.00p 40.00p 41.50p 340069
17/01/2024 42.00p 42.87p 41.08p 41.50p 40142
16/01/2024 43.00p 45.00p 40.20p 42.00p 14978
15/01/2024 39.00p 43.75p 39.00p 43.00p 368302
12/01/2024 39.00p 40.00p 38.62p 39.00p 10412
11/01/2024 36.50p 40.00p 36.50p 39.00p 148752
10/01/2024 44.50p 47.00p 43.60p 44.50p 74702
09/01/2024 45.50p 45.95p 43.55p 44.50p 18804
08/01/2024 43.00p 45.97p 43.00p 45.50p 116510
05/01/2024 44.00p 45.00p 42.00p 43.00p 161671
04/01/2024 41.00p 46.00p 41.00p 44.00p 95898
03/01/2024 41.00p 41.00p 40.30p 41.00p 1137
02/01/2024 41.00p 41.50p 40.18p 41.00p 78110
29/12/2023 41.00p 41.86p 40.18p 41.00p 9327
28/12/2023 42.00p 43.00p 40.00p 40.00p 40015
27/12/2023 42.00p 42.32p 40.00p 42.00p 10373
22/12/2023 42.00p 43.08p 40.00p 42.00p 70596
21/12/2023 40.50p 43.00p 40.00p 42.00p 112096
20/12/2023 39.00p 42.60p 38.60p 40.50p 149836
19/12/2023 35.00p 40.00p 33.00p 39.00p 314314
18/12/2023 36.50p 37.00p 30.50p 36.00p 734712
15/12/2023 43.00p 43.00p 40.00p 40.00p 46299
14/12/2023 45.00p 46.00p 42.00p 43.00p 69980
13/12/2023 47.50p 48.00p 44.00p 45.00p 46539
12/12/2023 47.50p 47.50p 47.00p 47.50p 1376
11/12/2023 47.50p 52.00p 47.00p 47.50p 22249
08/12/2023 47.50p 48.00p 46.20p 47.50p 21117
07/12/2023 47.50p 49.00p 47.16p 47.50p 7717
06/12/2023 51.50p 51.70p 46.25p 47.50p 175724
05/12/2023 51.50p 51.75p 51.50p 51.50p 8500
04/12/2023 52.00p 52.00p 51.00p 51.50p 25288
01/12/2023 52.50p 54.00p 51.00p 52.00p 59999
30/11/2023 55.50p 56.00p 52.00p 53.00p 83398
29/11/2023 57.00p 57.00p 53.00p 53.00p 41476
28/11/2023 57.00p 58.00p 56.00p 56.50p 8316
27/11/2023 57.00p 58.00p 56.00p 56.00p 8880
24/11/2023 57.00p 58.00p 56.10p 57.00p 30411
23/11/2023 57.00p 58.00p 54.80p 57.00p 21106
22/11/2023 57.00p 57.00p 56.87p 57.00p 28989
21/11/2023 57.00p 57.60p 56.00p 57.00p 48317
20/11/2023 61.00p 63.00p 55.60p 57.00p 109019
17/11/2023 65.00p 67.00p 62.50p 63.50p 19526
16/11/2023 65.00p 65.00p 63.88p 65.00p 7148
15/11/2023 65.00p 67.00p 65.00p 65.00p 449
14/11/2023 65.00p 67.00p 63.67p 65.00p 23184
13/11/2023 65.50p 66.96p 64.75p 65.00p 49981
10/11/2023 66.00p 66.60p 64.03p 65.50p 26322
09/11/2023 66.00p 66.40p 64.00p 66.00p 4095
08/11/2023 68.00p 69.00p 62.00p 66.00p 147476
07/11/2023 69.50p 69.50p 67.50p 69.00p 17172
06/11/2023 69.50p 69.50p 68.76p 69.50p 13368
03/11/2023 70.00p 71.18p 68.00p 69.50p 54528
02/11/2023 69.00p 71.20p 69.00p 70.00p 21545
01/11/2023 71.00p 73.00p 69.00p 69.00p 37123
31/10/2023 69.00p 70.00p 66.60p 69.00p 26357
30/10/2023 65.00p 69.96p 65.00p 69.00p 64482
27/10/2023 62.50p 67.00p 62.50p 65.00p 29435
26/10/2023 59.00p 63.70p 58.00p 62.50p 108558
25/10/2023 57.00p 59.12p 56.76p 59.00p 97650
24/10/2023 59.50p 59.50p 54.53p 57.00p 129154
23/10/2023 64.00p 65.00p 58.06p 59.50p 454343
20/10/2023 68.00p 69.40p 65.80p 67.50p 94619
19/10/2023 69.00p 70.00p 66.15p 70.00p 64322
18/10/2023 69.00p 69.74p 68.67p 69.00p 18684
17/10/2023 73.00p 73.00p 66.60p 69.00p 173581
16/10/2023 73.50p 75.00p 72.00p 73.00p 39732
13/10/2023 76.00p 77.00p 72.25p 73.50p 76493
12/10/2023 76.00p 76.00p 75.00p 76.00p 3868
11/10/2023 76.00p 76.00p 75.84p 76.00p 23484
10/10/2023 76.00p 77.00p 75.02p 76.00p 1256
09/10/2023 76.00p 78.60p 75.14p 76.00p 29854
06/10/2023 76.00p 76.00p 75.02p 76.00p 31682
05/10/2023 77.00p 78.00p 75.00p 76.00p 71350
04/10/2023 85.00p 86.75p 76.00p 78.00p 263677
03/10/2023 80.50p 86.22p 79.57p 85.00p 183269
02/10/2023 83.50p 84.00p 79.21p 80.50p 72467
29/09/2023 83.50p 84.70p 82.75p 83.50p 8372
28/09/2023 84.50p 85.00p 81.00p 83.50p 15361
27/09/2023 85.00p 85.45p 85.00p 85.00p 4840
26/09/2023 89.00p 89.80p 84.00p 85.00p 85971
25/09/2023 91.00p 93.00p 86.20p 86.20p 35275
22/09/2023 91.00p 92.74p 90.25p 91.00p 11960
21/09/2023 90.50p 91.50p 89.40p 91.00p 24638
20/09/2023 87.00p 91.00p 87.00p 90.50p 84297
19/09/2023 87.00p 88.60p 83.40p 87.00p 18108
18/09/2023 88.00p 88.72p 86.60p 87.00p 24553
15/09/2023 85.50p 88.88p 84.00p 88.00p 118089
14/09/2023 85.50p 85.89p 83.35p 85.00p 33530
13/09/2023 85.50p 86.24p 82.50p 85.50p 47720
12/09/2023 85.00p 86.24p 83.35p 85.50p 32685
11/09/2023 86.50p 86.50p 83.55p 85.00p 3782
08/09/2023 86.50p 86.74p 85.16p 86.50p 4782
07/09/2023 88.00p 88.33p 84.20p 86.50p 45091
06/09/2023 87.50p 88.44p 85.06p 88.00p 57256
05/09/2023 85.50p 90.00p 84.28p 87.50p 35639
04/09/2023 85.50p 88.00p 83.00p 85.50p 7269
01/09/2023 85.50p 87.00p 83.00p 85.50p 14983
31/08/2023 87.50p 87.50p 85.00p 85.50p 18333
30/08/2023 87.50p 87.88p 87.49p 87.50p 5011
29/08/2023 87.50p 88.90p 85.00p 87.50p 26742
25/08/2023 87.50p 87.50p 85.00p 87.50p 17058
24/08/2023 89.00p 89.79p 84.50p 87.50p 40467
23/08/2023 89.00p 90.90p 87.00p 89.00p 18380
22/08/2023 90.00p 91.00p 88.00p 89.50p 10162
21/08/2023 92.50p 92.65p 89.02p 90.00p 55666
18/08/2023 92.50p 94.00p 91.00p 92.50p 13771
17/08/2023 92.50p 92.90p 91.36p 92.50p 32150
16/08/2023 92.50p 92.55p 91.50p 92.50p 18666
15/08/2023 94.00p 94.00p 91.40p 92.50p 42209
14/08/2023 96.50p 96.95p 92.00p 94.00p 69592
11/08/2023 99.00p 99.00p 96.00p 96.50p 77725
10/08/2023 94.50p 102.00p 93.00p 99.00p 195850
09/08/2023 95.00p 99.00p 93.00p 94.50p 152770
08/08/2023 100.50p 105.00p 90.00p 97.00p 489711
07/08/2023 82.50p 104.40p 82.50p 97.50p 936837
04/08/2023 75.00p 76.24p 73.35p 74.20p 84039
03/08/2023 71.50p 75.00p 71.05p 75.00p 62521
02/08/2023 71.50p 73.00p 70.30p 71.50p 69815
01/08/2023 71.50p 71.50p 70.00p 71.50p 14853
31/07/2023 72.00p 72.89p 70.03p 71.50p 46328
28/07/2023 72.00p 72.00p 70.28p 72.00p 18948
27/07/2023 72.00p 73.00p 70.00p 72.00p 43957
26/07/2023 72.50p 72.50p 71.03p 72.00p 3452

*Close Price adjusted for both dividends and splits