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
08/06/2016 25.10p 26.25p 25.00p 26.25p 74147
07/06/2016 23.25p 26.25p 23.25p 25.00p 10963
06/06/2016 23.32p 25.00p 23.32p 25.00p 4000
03/06/2016 23.00p 25.00p 24.50p 25.00p 0
02/06/2016 23.00p 25.50p 23.00p 24.50p 12542
01/06/2016 23.90p 25.65p 23.90p 25.65p 5300
31/05/2016 25.00p 25.00p 23.00p 23.75p 24290
27/05/2016 25.00p 25.88p 23.00p 25.25p 45331
26/05/2016 28.50p 29.80p 26.00p 27.50p 27410
25/05/2016 27.50p 30.23p 26.20p 28.00p 26365
24/05/2016 28.62p 30.05p 28.62p 30.05p 12249
23/05/2016 31.00p 31.00p 29.25p 29.25p 25181
20/05/2016 30.00p 30.00p 26.25p 29.25p 45320
19/05/2016 27.50p 30.00p 27.25p 28.75p 6283
18/05/2016 30.00p 31.00p 27.25p 28.75p 20061
17/05/2016 30.00p 30.00p 28.63p 28.75p 4317
16/05/2016 25.10p 30.50p 25.10p 28.25p 17898
13/05/2016 25.10p 27.50p 25.10p 27.50p 5466
12/05/2016 26.91p 27.50p 27.50p 27.50p 0
11/05/2016 26.91p 27.50p 26.91p 27.50p 995
10/05/2016 26.91p 27.50p 26.91p 27.50p 188
09/05/2016 25.10p 27.50p 25.10p 27.50p 2290
06/05/2016 26.91p 27.50p 26.91p 27.50p 50
05/05/2016 30.00p 28.75p 27.50p 27.50p 0
04/05/2016 30.00p 30.41p 28.75p 28.75p 15562
03/05/2016 30.00p 31.50p 28.00p 29.25p 47996
29/04/2016 30.00p 31.50p 28.77p 30.00p 65569
28/04/2016 26.32p 27.50p 26.32p 27.50p 8683
27/04/2016 26.32p 28.97p 25.10p 27.50p 5306
26/04/2016 26.32p 27.50p 26.32p 27.50p 20
25/04/2016 26.32p 27.50p 26.32p 27.50p 3000
22/04/2016 25.49p 28.71p 25.48p 27.50p 31684
21/04/2016 30.00p 31.61p 25.64p 27.50p 11025
20/04/2016 25.68p 27.60p 25.68p 27.60p 320
19/04/2016 27.00p 27.60p 26.10p 27.60p 0
18/04/2016 27.00p 28.83p 25.68p 26.10p 30090
15/04/2016 28.83p 28.83p 26.48p 27.60p 7004
14/04/2016 28.83p 28.83p 27.60p 27.60p 29376
13/04/2016 29.87p 29.87p 26.59p 27.50p 55452
12/04/2016 27.50p 30.04p 27.50p 28.75p 12637
11/04/2016 32.50p 34.50p 29.00p 30.00p 43614
08/04/2016 31.50p 31.63p 29.45p 31.25p 29370
07/04/2016 27.50p 35.00p 25.83p 31.25p 151085
06/04/2016 25.00p 30.00p 23.13p 27.75p 114683
05/04/2016 25.00p 29.65p 20.45p 23.75p 257827
04/04/2016 25.00p 26.20p 22.58p 26.20p 20963
01/04/2016 25.00p 32.42p 20.10p 26.30p 248828
31/03/2016 25.53p 28.30p 25.53p 28.30p 5300
30/03/2016 26.00p 26.00p 20.10p 24.50p 16000
29/03/2016 26.10p 30.88p 26.10p 27.70p 27959
24/03/2016 28.93p 33.05p 28.93p 33.05p 12134
23/03/2016 30.00p 30.00p 26.88p 28.05p 15552
22/03/2016 31.00p 31.00p 26.54p 28.55p 19197
21/03/2016 35.00p 35.00p 30.00p 30.55p 32392
18/03/2016 30.60p 32.54p 30.60p 30.60p 49871
17/03/2016 28.94p 32.16p 27.00p 30.55p 2293
16/03/2016 32.50p 33.46p 26.19p 29.25p 74317
15/03/2016 25.00p 31.75p 24.50p 31.75p 70491
14/03/2016 15.00p 25.00p 15.00p 22.50p 79787
11/03/2016 27.50p 26.25p 26.25p 26.25p 0
10/03/2016 27.50p 27.50p 22.50p 26.25p 9727
09/03/2016 30.70p 31.85p 25.37p 26.25p 85869
08/03/2016 30.00p 32.66p 28.50p 30.75p 158287
07/03/2016 33.53p 33.53p 28.47p 32.25p 19630
04/03/2016 33.43p 33.43p 31.25p 31.25p 7476
03/03/2016 32.87p 31.25p 31.25p 31.25p 0
02/03/2016 32.87p 32.87p 31.25p 31.25p 5000
01/03/2016 32.97p 32.50p 31.25p 32.50p 0
29/02/2016 32.97p 37.50p 31.25p 31.25p 19375
26/02/2016 27.50p 31.25p 26.00p 31.25p 4067
25/02/2016 32.97p 32.97p 31.25p 31.25p 1615
24/02/2016 32.94p 32.94p 31.25p 31.25p 1480
23/02/2016 32.48p 32.48p 30.00p 31.20p 10500
22/02/2016 28.60p 31.25p 28.60p 31.25p 452
19/02/2016 31.00p 32.11p 28.58p 31.15p 33140
18/02/2016 25.00p 35.00p 23.03p 31.20p 186607
17/02/2016 25.30p 27.27p 25.30p 26.25p 1516
16/02/2016 27.24p 27.90p 25.16p 26.25p 9815
15/02/2016 23.76p 26.25p 23.76p 26.25p 1475
12/02/2016 25.00p 28.00p 22.67p 26.25p 20785
11/02/2016 25.00p 28.75p 25.00p 28.75p 25077
10/02/2016 27.00p 31.73p 25.92p 27.00p 70210
09/02/2016 27.31p 30.50p 27.31p 30.50p 1137
08/02/2016 32.60p 40.54p 28.35p 29.25p 83709
05/02/2016 32.40p 39.63p 29.99p 35.30p 170054
04/02/2016 30.00p 30.00p 25.68p 27.70p 20589
03/02/2016 26.45p 30.00p 23.57p 27.70p 23846
02/02/2016 30.00p 30.54p 26.41p 30.00p 5868
01/02/2016 27.50p 30.07p 23.23p 26.50p 114404
29/01/2016 27.50p 31.20p 20.00p 29.35p 464780
28/01/2016 20.00p 22.50p 19.30p 20.00p 53982
27/01/2016 19.95p 19.95p 17.70p 18.75p 20003
26/01/2016 21.00p 21.00p 17.50p 17.50p 33414
25/01/2016 18.60p 21.50p 16.60p 18.75p 99666
22/01/2016 18.50p 20.00p 18.40p 20.00p 174744
21/01/2016 15.00p 21.70p 12.40p 18.50p 318688
20/01/2016 25.00p 29.11p 20.00p 20.00p 27891
19/01/2016 29.90p 29.90p 27.50p 27.50p 290
18/01/2016 29.90p 30.09p 26.48p 27.50p 6290
15/01/2016 32.50p 37.27p 27.50p 27.50p 17561
14/01/2016 37.93p 40.00p 34.08p 40.00p 9580
13/01/2016 37.93p 40.00p 37.93p 40.00p 2357
12/01/2016 35.00p 40.00p 40.00p 40.00p 0
11/01/2016 35.00p 40.00p 32.00p 40.00p 16312
08/01/2016 38.00p 37.50p 37.50p 37.50p 0
07/01/2016 38.00p 39.00p 36.00p 37.50p 22754
06/01/2016 45.51p 45.51p 39.01p 43.75p 856
05/01/2016 38.87p 43.75p 38.87p 43.75p 855
04/01/2016 42.16p 48.00p 40.26p 43.75p 3812
31/12/2015 42.16p 43.75p 42.16p 43.75p 740
30/12/2015 42.50p 44.17p 40.23p 41.25p 3250
29/12/2015 42.80p 43.75p 41.25p 41.25p 5000
24/12/2015 42.00p 43.75p 37.92p 43.75p 12500
23/12/2015 37.50p 48.15p 37.50p 42.50p 103735
22/12/2015 42.50p 42.50p 35.84p 42.50p 31849
21/12/2015 37.50p 41.77p 33.50p 37.25p 49345
18/12/2015 37.50p 42.31p 37.50p 40.00p 23240
17/12/2015 38.00p 42.00p 38.00p 38.75p 8630
16/12/2015 37.50p 38.56p 36.25p 36.25p 5962
15/12/2015 39.44p 39.44p 36.00p 38.75p 5250
14/12/2015 37.50p 38.09p 35.64p 36.00p 21300
11/12/2015 40.00p 44.00p 39.00p 41.75p 69243
10/12/2015 37.70p 43.31p 37.70p 41.30p 20553
09/12/2015 42.40p 42.40p 37.87p 40.00p 13714
08/12/2015 40.00p 40.00p 35.35p 38.75p 38105
07/12/2015 40.79p 42.50p 40.79p 42.50p 4103
04/12/2015 43.00p 45.00p 40.25p 45.00p 22462
03/12/2015 46.34p 46.34p 40.50p 46.00p 1538
02/12/2015 40.50p 46.00p 40.50p 45.00p 9038
01/12/2015 43.56p 46.00p 40.50p 46.00p 1282
30/11/2015 45.00p 48.14p 42.50p 45.50p 34993
27/11/2015 50.41p 50.41p 48.75p 48.75p 600
26/11/2015 50.00p 50.15p 47.50p 47.50p 38254
25/11/2015 50.10p 53.75p 50.10p 53.75p 3088
24/11/2015 50.00p 54.00p 50.00p 51.25p 25952
23/11/2015 50.00p 54.00p 50.00p 52.50p 6400
20/11/2015 52.50p 53.20p 50.00p 52.50p 6039
19/11/2015 54.30p 55.00p 52.75p 55.00p 600
18/11/2015 58.10p 59.45p 52.65p 55.00p 30901
17/11/2015 60.00p 60.00p 54.24p 58.75p 15486
16/11/2015 60.00p 62.88p 53.00p 62.25p 31875
13/11/2015 59.90p 59.90p 54.95p 54.95p 19996
12/11/2015 54.32p 56.40p 50.43p 55.00p 17951
11/11/2015 60.60p 67.37p 55.00p 56.25p 34430
10/11/2015 67.50p 67.50p 63.07p 65.25p 10019
09/11/2015 63.98p 65.61p 63.98p 65.00p 1757
06/11/2015 72.50p 72.50p 65.25p 65.25p 50987
05/11/2015 75.00p 75.00p 67.69p 72.60p 11047
04/11/2015 75.24p 77.50p 71.78p 75.00p 48052
03/11/2015 70.00p 77.50p 67.34p 77.50p 54769
02/11/2015 73.50p 78.94p 71.34p 75.50p 21105
30/10/2015 71.10p 78.75p 70.03p 78.75p 68805
29/10/2015 75.00p 79.46p 71.62p 75.00p 81431
28/10/2015 80.10p 84.00p 72.50p 82.00p 30506
27/10/2015 83.00p 87.42p 75.00p 80.25p 59121
26/10/2015 97.60p 99.90p 80.00p 86.50p 117880
23/10/2015 97.00p 113.90p 84.31p 96.10p 270570
22/10/2015 69.50p 103.50p 62.74p 100.25p 611756
21/10/2015 60.00p 107.50p 60.00p 76.00p 1266020
20/10/2015 52.50p 52.50p 48.71p 50.00p 4053
19/10/2015 54.60p 55.00p 51.25p 51.25p 25690
16/10/2015 57.51p 59.50p 55.24p 59.50p 3850
15/10/2015 55.35p 59.25p 59.25p 59.25p 0
14/10/2015 55.35p 59.25p 55.35p 59.25p 283
13/10/2015 57.50p 60.62p 55.00p 59.25p 42413
12/10/2015 58.00p 59.00p 58.00p 59.00p 135
09/10/2015 57.66p 59.00p 57.66p 59.00p 1000
08/10/2015 60.50p 60.50p 59.00p 59.00p 0
07/10/2015 60.50p 60.50p 57.00p 60.50p 46546
06/10/2015 60.60p 62.25p 57.25p 57.25p 28981
05/10/2015 60.10p 63.25p 56.28p 63.25p 10309
02/10/2015 62.00p 66.25p 58.67p 66.25p 17392
01/10/2015 60.50p 61.75p 60.50p 60.50p 53156
30/09/2015 60.00p 61.25p 52.95p 61.25p 13364
29/09/2015 60.00p 60.00p 53.32p 56.25p 2650
28/09/2015 62.50p 57.50p 56.25p 56.25p 0
25/09/2015 62.50p 62.50p 57.50p 57.50p 2090
24/09/2015 55.60p 60.50p 55.54p 60.50p 33602
23/09/2015 55.60p 57.39p 55.60p 57.00p 7360
22/09/2015 58.10p 60.50p 58.10p 60.50p 500
21/09/2015 65.40p 65.40p 56.03p 60.50p 4260
18/09/2015 59.13p 60.50p 59.13p 60.50p 1000
17/09/2015 60.10p 60.50p 58.20p 60.50p 8072
16/09/2015 63.10p 63.54p 63.00p 63.00p 66600
15/09/2015 64.45p 67.00p 63.10p 66.55p 5900
14/09/2015 67.60p 77.08p 58.20p 67.00p 73692
11/09/2015 70.70p 75.74p 69.22p 72.50p 31527
10/09/2015 74.90p 76.25p 70.23p 76.25p 26588
09/09/2015 74.00p 76.88p 66.90p 76.00p 78012
08/09/2015 85.00p 94.00p 71.30p 74.25p 366271
07/09/2015 62.80p 86.50p 62.00p 80.00p 226411
04/09/2015 53.50p 69.90p 53.24p 61.05p 218686
03/09/2015 50.00p 54.50p 47.30p 53.00p 86394
02/09/2015 45.54p 49.25p 45.00p 45.50p 7522
01/09/2015 36.00p 42.78p 35.68p 42.50p 28800
28/08/2015 38.00p 38.63p 32.21p 36.00p 21153
27/08/2015 37.00p 38.04p 34.60p 36.00p 11150
26/08/2015 32.00p 34.00p 29.20p 31.00p 16489
25/08/2015 32.00p 32.00p 30.04p 31.50p 12756
24/08/2015 34.00p 42.07p 32.00p 35.25p 8460

*Close Price adjusted for both dividends and splits