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
20/03/2017 142.50p 147.70p 134.99p 145.00p 218541
17/03/2017 152.55p 153.40p 141.65p 145.00p 40063
16/03/2017 147.90p 153.40p 147.90p 152.50p 10832
15/03/2017 154.00p 157.50p 146.30p 150.00p 176225
14/03/2017 150.00p 155.99p 141.50p 146.25p 325821
13/03/2017 155.00p 156.13p 141.59p 150.00p 245665
10/03/2017 160.00p 165.63p 150.00p 152.50p 271378
09/03/2017 160.00p 173.60p 158.12p 167.50p 431467
08/03/2017 165.00p 174.90p 164.40p 166.25p 135693
07/03/2017 182.50p 189.25p 167.50p 175.00p 445425
06/03/2017 165.00p 187.00p 160.20p 185.00p 815870
03/03/2017 155.00p 165.00p 153.25p 160.00p 431853
02/03/2017 152.50p 163.35p 152.50p 160.00p 303714
01/03/2017 150.00p 165.00p 146.03p 160.00p 795218
28/02/2017 137.50p 150.00p 134.40p 147.50p 574959
27/02/2017 140.00p 145.80p 126.60p 128.75p 268458
24/02/2017 150.00p 150.00p 142.20p 142.50p 306651
23/02/2017 140.00p 147.50p 136.25p 143.75p 427621
22/02/2017 142.50p 142.50p 129.00p 136.25p 130253
21/02/2017 137.50p 145.00p 135.00p 136.25p 196145
20/02/2017 127.50p 142.50p 127.50p 142.50p 821260
17/02/2017 120.00p 130.00p 120.00p 127.50p 230789
16/02/2017 127.50p 127.50p 118.38p 125.00p 217676
15/02/2017 115.00p 126.25p 113.75p 118.75p 279519
14/02/2017 115.00p 117.50p 110.00p 113.75p 90350
13/02/2017 107.50p 119.00p 107.50p 113.75p 227983
10/02/2017 100.00p 113.75p 97.50p 110.00p 240758
09/02/2017 112.50p 112.50p 98.00p 103.75p 221533
08/02/2017 112.50p 112.50p 102.00p 105.00p 518490
07/02/2017 120.00p 126.25p 112.87p 115.00p 523969
06/02/2017 120.00p 131.70p 116.92p 125.00p 1308138
03/02/2017 95.00p 117.50p 95.00p 116.25p 1239507
02/02/2017 102.50p 107.50p 99.40p 102.50p 593597
01/02/2017 76.00p 102.21p 76.00p 101.25p 875963
31/01/2017 82.50p 85.25p 80.02p 85.00p 213154
30/01/2017 82.50p 83.90p 78.75p 78.75p 244288
27/01/2017 70.50p 81.95p 70.50p 80.00p 258206
26/01/2017 73.00p 80.00p 73.00p 77.00p 362117
25/01/2017 78.99p 78.99p 75.00p 76.50p 90318
24/01/2017 75.00p 80.00p 75.00p 77.50p 103109
23/01/2017 79.50p 83.33p 76.50p 77.55p 100398
20/01/2017 75.00p 83.50p 74.46p 81.25p 168842
19/01/2017 76.00p 81.75p 75.00p 76.50p 312842
18/01/2017 85.00p 89.00p 77.50p 77.60p 562998
17/01/2017 81.00p 94.42p 78.50p 81.25p 469262
16/01/2017 78.00p 81.50p 69.00p 78.00p 622633
13/01/2017 70.00p 76.04p 67.60p 70.00p 459409
12/01/2017 65.00p 82.00p 62.50p 72.50p 807343
11/01/2017 41.10p 90.87p 40.00p 63.00p 2141761
10/01/2017 49.80p 18.75p 18.75p 18.75p 0
09/01/2017 49.80p 49.80p 18.75p 18.75p 1347526
06/01/2017 20.00p 18.75p 18.75p 18.75p 0
05/01/2017 20.00p 18.75p 18.75p 18.75p 0
04/01/2017 20.00p 18.75p 18.75p 18.75p 0
03/01/2017 20.00p 18.75p 18.75p 18.75p 0
30/12/2016 20.00p 18.75p 18.75p 18.75p 0
29/12/2016 20.00p 18.75p 18.75p 18.75p 0
28/12/2016 20.00p 18.75p 18.75p 18.75p 0
23/12/2016 20.00p 18.75p 18.75p 18.75p 0
22/12/2016 20.00p 18.75p 18.75p 18.75p 0
21/12/2016 20.00p 18.75p 18.75p 18.75p 0
20/12/2016 20.00p 18.75p 18.75p 18.75p 0
19/12/2016 20.00p 18.75p 18.75p 18.75p 0
16/12/2016 20.00p 18.75p 18.75p 18.75p 0
15/12/2016 20.00p 18.75p 18.75p 18.75p 0
14/12/2016 20.00p 18.75p 18.75p 18.75p 0
13/12/2016 20.00p 18.75p 18.75p 18.75p 0
12/12/2016 20.00p 18.75p 18.75p 18.75p 0
09/12/2016 20.00p 18.75p 18.75p 18.75p 0
08/12/2016 20.00p 18.75p 18.75p 18.75p 0
07/12/2016 20.00p 18.75p 18.75p 18.75p 0
06/12/2016 20.00p 18.75p 18.75p 18.75p 0
05/12/2016 20.00p 18.75p 18.75p 18.75p 0
02/12/2016 20.00p 18.75p 18.75p 18.75p 0
01/12/2016 20.00p 18.75p 18.75p 18.75p 0
30/11/2016 20.00p 18.75p 18.75p 18.75p 0
29/11/2016 20.00p 18.75p 18.75p 18.75p 0
28/11/2016 20.00p 18.75p 18.75p 18.75p 0
25/11/2016 20.00p 18.75p 18.75p 18.75p 0
24/11/2016 20.00p 18.75p 18.75p 18.75p 0
23/11/2016 20.00p 18.75p 18.75p 18.75p 0
22/11/2016 20.00p 18.75p 18.75p 18.75p 0
21/11/2016 20.00p 18.75p 18.75p 18.75p 0
18/11/2016 20.00p 18.75p 18.75p 18.75p 0
17/11/2016 20.00p 18.75p 18.75p 18.75p 0
16/11/2016 20.00p 18.75p 18.75p 18.75p 0
15/11/2016 20.00p 18.75p 18.75p 18.75p 0
14/11/2016 20.00p 18.75p 18.75p 18.75p 0
11/11/2016 20.00p 18.75p 18.75p 18.75p 0
10/11/2016 20.00p 18.75p 18.75p 18.75p 0
09/11/2016 20.00p 18.75p 18.75p 18.75p 0
08/11/2016 20.00p 18.75p 18.75p 18.75p 0
07/11/2016 20.00p 18.75p 18.75p 18.75p 0
04/11/2016 20.00p 18.75p 18.75p 18.75p 0
03/11/2016 20.00p 18.75p 18.75p 18.75p 0
02/11/2016 20.00p 18.75p 18.75p 18.75p 0
01/11/2016 20.00p 18.75p 18.75p 18.75p 0
31/10/2016 20.00p 18.75p 18.75p 18.75p 0
28/10/2016 20.00p 18.75p 18.75p 18.75p 0
27/10/2016 20.00p 18.75p 18.75p 18.75p 0
26/10/2016 20.00p 18.75p 18.75p 18.75p 0
25/10/2016 20.00p 18.75p 18.75p 18.75p 0
24/10/2016 20.00p 18.75p 18.75p 18.75p 0
21/10/2016 20.00p 18.75p 18.75p 18.75p 0
20/10/2016 20.00p 18.75p 18.75p 18.75p 0
19/10/2016 20.00p 18.75p 18.75p 18.75p 0
18/10/2016 20.00p 18.75p 18.75p 18.75p 0
17/10/2016 20.00p 18.75p 18.75p 18.75p 0
14/10/2016 20.00p 18.75p 18.75p 18.75p 0
13/10/2016 20.00p 18.75p 18.75p 18.75p 0
12/10/2016 20.00p 18.75p 18.75p 18.75p 0
11/10/2016 20.00p 18.75p 18.75p 18.75p 0
10/10/2016 20.00p 18.75p 18.75p 18.75p 0
07/10/2016 20.00p 18.75p 18.75p 18.75p 0
06/10/2016 20.00p 18.75p 18.75p 18.75p 0
05/10/2016 20.00p 18.75p 18.75p 18.75p 0
04/10/2016 20.00p 18.75p 18.75p 18.75p 0
03/10/2016 20.00p 18.75p 18.75p 18.75p 0
30/09/2016 20.00p 18.75p 18.75p 18.75p 0
29/09/2016 20.00p 18.75p 18.75p 18.75p 0
28/09/2016 20.00p 18.75p 18.75p 18.75p 0
27/09/2016 20.00p 18.75p 18.75p 18.75p 0
26/09/2016 20.00p 18.75p 18.75p 18.75p 0
23/09/2016 20.00p 18.75p 18.75p 18.75p 0
22/09/2016 20.00p 18.75p 18.75p 18.75p 0
21/09/2016 20.00p 18.75p 18.75p 18.75p 0
20/09/2016 20.00p 18.75p 18.75p 18.75p 0
19/09/2016 20.00p 18.75p 18.75p 18.75p 0
16/09/2016 20.00p 18.75p 18.75p 18.75p 0
15/09/2016 20.00p 18.75p 18.75p 18.75p 0
14/09/2016 20.00p 18.75p 18.75p 18.75p 0
13/09/2016 20.00p 18.75p 18.75p 18.75p 0
12/09/2016 20.00p 18.75p 18.75p 18.75p 0
09/09/2016 20.00p 18.75p 18.75p 18.75p 0
08/09/2016 20.00p 18.75p 18.75p 18.75p 0
07/09/2016 20.00p 18.75p 18.75p 18.75p 0
06/09/2016 20.00p 18.75p 18.75p 18.75p 0
05/09/2016 20.00p 18.75p 18.75p 18.75p 0
02/09/2016 20.00p 18.75p 18.75p 18.75p 0
01/09/2016 20.00p 18.75p 18.75p 18.75p 0
31/08/2016 20.00p 18.75p 18.75p 18.75p 0
30/08/2016 20.00p 18.75p 18.75p 18.75p 0
26/08/2016 20.00p 18.75p 18.75p 18.75p 0
25/08/2016 20.00p 18.75p 18.75p 18.75p 0
24/08/2016 20.00p 18.75p 18.75p 18.75p 0
23/08/2016 20.00p 18.75p 18.75p 18.75p 0
22/08/2016 20.00p 18.75p 18.75p 18.75p 0
19/08/2016 20.00p 18.75p 18.75p 18.75p 0
18/08/2016 20.00p 18.75p 18.75p 18.75p 0
17/08/2016 20.00p 18.75p 18.75p 18.75p 0
16/08/2016 20.00p 18.75p 18.75p 18.75p 0
15/08/2016 20.00p 18.75p 18.75p 18.75p 0
12/08/2016 20.00p 18.75p 18.75p 18.75p 0
11/08/2016 20.00p 18.75p 18.75p 18.75p 0
10/08/2016 20.00p 18.75p 18.75p 18.75p 0
09/08/2016 20.00p 18.75p 18.75p 18.75p 0
08/08/2016 20.00p 18.75p 18.75p 18.75p 0
05/08/2016 20.00p 18.75p 18.75p 18.75p 0
04/08/2016 20.00p 18.75p 18.75p 18.75p 0
03/08/2016 20.00p 18.75p 18.75p 18.75p 0
02/08/2016 20.00p 18.75p 18.75p 18.75p 0
01/08/2016 20.00p 18.75p 18.75p 18.75p 0
29/07/2016 20.00p 18.75p 18.75p 18.75p 0
28/07/2016 20.00p 18.75p 18.75p 18.75p 0
27/07/2016 20.00p 18.75p 18.75p 18.75p 0
26/07/2016 20.00p 18.75p 18.75p 18.75p 0
25/07/2016 20.00p 18.75p 18.75p 18.75p 0
22/07/2016 20.00p 18.75p 18.75p 18.75p 0
21/07/2016 20.00p 18.75p 18.75p 18.75p 0
20/07/2016 20.00p 18.75p 18.75p 18.75p 0
19/07/2016 20.00p 18.75p 18.75p 18.75p 0
18/07/2016 20.00p 18.75p 18.75p 18.75p 0
15/07/2016 20.00p 18.75p 18.75p 18.75p 0
14/07/2016 20.00p 18.75p 18.75p 18.75p 0
13/07/2016 20.00p 18.75p 18.75p 18.75p 0
12/07/2016 20.00p 20.00p 16.57p 18.75p 34665
11/07/2016 17.00p 18.75p 17.00p 18.75p 3145
08/07/2016 20.65p 20.65p 18.75p 18.75p 3811
07/07/2016 19.65p 19.65p 17.15p 18.75p 4491
06/07/2016 19.91p 19.91p 16.95p 18.75p 7000
05/07/2016 16.11p 19.70p 16.11p 17.50p 82500
04/07/2016 21.00p 21.00p 15.79p 17.50p 5570
01/07/2016 20.65p 20.65p 16.14p 18.75p 6342
30/06/2016 19.51p 20.98p 18.83p 20.00p 27490
29/06/2016 15.79p 20.00p 15.79p 17.50p 18306
28/06/2016 18.53p 18.53p 17.50p 17.50p 2750
27/06/2016 16.95p 18.50p 15.79p 17.50p 19550
24/06/2016 19.90p 20.25p 12.57p 17.50p 78551
23/06/2016 18.54p 21.25p 18.54p 21.25p 276
22/06/2016 22.68p 22.68p 21.25p 21.25p 5350
21/06/2016 19.87p 21.25p 19.50p 21.25p 7500
20/06/2016 20.25p 22.00p 19.50p 22.00p 30239
17/06/2016 21.00p 24.00p 21.00p 23.00p 8859
16/06/2016 23.75p 23.75p 20.25p 22.50p 3043
15/06/2016 21.22p 22.50p 21.22p 22.50p 7500
14/06/2016 26.44p 26.44p 20.00p 21.25p 47431
13/06/2016 23.00p 26.25p 23.00p 23.00p 0
10/06/2016 23.00p 26.25p 23.00p 26.25p 5250
09/06/2016 24.90p 24.90p 22.50p 23.50p 32426
08/06/2016 25.10p 26.25p 25.00p 26.25p 74147

*Close Price adjusted for both dividends and splits