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
21/08/2015 40.81p 40.81p 37.50p 40.05p 27450
20/08/2015 43.00p 43.00p 34.60p 37.75p 54534
19/08/2015 47.60p 47.60p 43.00p 44.10p 13475
18/08/2015 56.00p 56.00p 50.30p 50.50p 4872
17/08/2015 50.00p 55.00p 50.00p 50.30p 27911
14/08/2015 50.00p 51.50p 50.00p 51.50p 13698
13/08/2015 52.90p 52.90p 45.10p 45.50p 18155
12/08/2015 53.00p 53.00p 50.55p 50.55p 23875
11/08/2015 50.00p 54.90p 50.00p 53.45p 15384
10/08/2015 53.10p 54.75p 53.00p 53.25p 46174
07/08/2015 54.50p 55.00p 52.50p 54.00p 71483
06/08/2015 53.00p 55.00p 52.08p 55.00p 5710
05/08/2015 55.00p 57.00p 50.30p 50.30p 40458
04/08/2015 55.00p 55.00p 50.00p 52.50p 107375
03/08/2015 50.00p 55.75p 49.80p 55.75p 91607
31/07/2015 53.00p 53.75p 51.54p 53.75p 10659
30/07/2015 54.90p 54.90p 46.60p 46.60p 41282
29/07/2015 50.10p 57.50p 50.00p 52.60p 225488
28/07/2015 110.00p 110.37p 47.50p 48.00p 881997
27/07/2015 112.50p 115.00p 112.50p 115.00p 15
24/07/2015 112.50p 116.25p 115.00p 115.00p 0
23/07/2015 112.50p 116.25p 112.50p 116.25p 456
22/07/2015 117.50p 120.00p 112.50p 112.50p 11953
21/07/2015 112.50p 117.50p 112.50p 115.00p 790
20/07/2015 120.00p 120.00p 113.63p 115.00p 309
17/07/2015 120.00p 120.00p 109.00p 115.00p 825
16/07/2015 108.63p 110.00p 108.63p 110.00p 34
15/07/2015 113.33p 113.33p 108.63p 112.50p 1631
14/07/2015 110.00p 113.33p 110.00p 110.00p 8208
13/07/2015 120.00p 120.00p 112.40p 112.50p 5728
10/07/2015 120.00p 120.00p 115.00p 115.00p 0
09/07/2015 120.00p 122.00p 117.50p 120.00p 12398
08/07/2015 120.00p 120.00p 116.25p 116.25p 2390
07/07/2015 120.00p 122.25p 112.40p 113.75p 11729
06/07/2015 119.83p 126.25p 117.50p 126.25p 45
03/07/2015 117.50p 129.11p 117.50p 117.50p 4905
02/07/2015 121.55p 129.45p 121.50p 127.50p 3284
01/07/2015 120.00p 134.85p 120.00p 127.50p 45627
30/06/2015 127.50p 129.30p 120.00p 127.50p 6864
29/06/2015 136.10p 136.10p 129.75p 133.75p 3606
26/06/2015 132.50p 146.25p 145.00p 145.00p 0
25/06/2015 132.50p 146.25p 130.50p 146.25p 17625
24/06/2015 137.50p 150.00p 135.00p 140.00p 5363
23/06/2015 142.50p 142.50p 136.40p 141.25p 4000
22/06/2015 147.50p 147.50p 135.00p 141.25p 22229
19/06/2015 160.00p 151.25p 151.25p 151.25p 0
18/06/2015 160.00p 160.00p 150.00p 151.25p 15800
17/06/2015 167.09p 167.09p 160.00p 163.75p 598
16/06/2015 160.00p 163.75p 160.00p 160.00p 1340
15/06/2015 160.38p 167.12p 160.00p 163.75p 1460
12/06/2015 165.00p 172.42p 159.00p 160.00p 9789
11/06/2015 167.50p 167.75p 165.00p 165.00p 3000
10/06/2015 167.50p 173.13p 167.09p 170.00p 12097
09/06/2015 155.50p 160.00p 155.50p 160.00p 543
08/06/2015 160.53p 160.53p 158.75p 158.75p 724
05/06/2015 160.00p 162.50p 153.75p 161.25p 6495
04/06/2015 157.50p 157.50p 148.00p 157.50p 4818
03/06/2015 148.00p 156.25p 148.00p 150.00p 827
02/06/2015 153.03p 157.50p 153.00p 156.25p 9798
01/06/2015 153.00p 155.00p 151.25p 155.00p 934
29/05/2015 145.00p 157.50p 142.22p 151.25p 12877
28/05/2015 150.00p 160.00p 147.35p 147.50p 22102
27/05/2015 145.00p 149.90p 130.00p 147.50p 37190
26/05/2015 160.00p 165.00p 146.66p 155.00p 68559
22/05/2015 164.38p 175.63p 160.00p 165.00p 7202
21/05/2015 172.50p 180.00p 166.88p 167.50p 28828
20/05/2015 165.00p 176.25p 162.60p 172.50p 15474
19/05/2015 165.00p 167.50p 165.00p 167.50p 7088
18/05/2015 157.50p 161.25p 151.20p 157.50p 2308
15/05/2015 151.20p 158.75p 151.20p 158.75p 302
14/05/2015 152.50p 163.67p 152.50p 158.75p 1860
13/05/2015 151.75p 160.00p 151.75p 160.00p 2834
12/05/2015 151.75p 166.54p 151.75p 158.75p 195
11/05/2015 157.50p 158.75p 151.75p 158.75p 9110
08/05/2015 165.00p 172.50p 151.05p 155.00p 20339
07/05/2015 185.00p 185.00p 165.00p 165.00p 17557
06/05/2015 177.50p 183.36p 170.00p 176.25p 57347
05/05/2015 170.00p 180.00p 165.00p 170.00p 97960
01/05/2015 170.00p 170.00p 165.00p 165.00p 10319
30/04/2015 172.05p 172.05p 165.38p 168.75p 4800
29/04/2015 175.00p 175.00p 165.00p 170.00p 3410
28/04/2015 165.00p 176.25p 165.00p 175.00p 5944
27/04/2015 172.50p 172.50p 165.80p 170.00p 1325
24/04/2015 170.00p 170.00p 167.50p 170.00p 0
23/04/2015 170.00p 170.00p 167.50p 167.50p 24039
22/04/2015 165.00p 171.17p 160.08p 170.00p 1604
21/04/2015 170.00p 178.50p 165.00p 167.50p 4183
20/04/2015 170.00p 178.80p 170.00p 170.00p 1943
17/04/2015 171.20p 175.00p 171.20p 175.00p 911
16/04/2015 155.00p 179.60p 151.17p 170.00p 44049
15/04/2015 142.50p 155.00p 141.12p 152.50p 26478
14/04/2015 135.00p 141.25p 132.50p 141.25p 36208
13/04/2015 142.50p 149.12p 135.00p 140.00p 18489
10/04/2015 165.00p 166.35p 144.75p 148.75p 59250
09/04/2015 160.00p 170.00p 160.00p 165.00p 48744
08/04/2015 200.00p 217.50p 157.57p 170.00p 299450
07/04/2015 185.00p 195.00p 183.75p 192.50p 12637
02/04/2015 187.50p 190.00p 180.00p 182.50p 144981
01/04/2015 185.00p 192.50p 182.50p 192.50p 23961
31/03/2015 200.00p 200.00p 185.00p 192.50p 28547
30/03/2015 210.00p 214.00p 190.00p 190.00p 79654
27/03/2015 220.00p 225.00p 210.00p 225.00p 13536
26/03/2015 220.00p 222.50p 212.50p 217.50p 8321
25/03/2015 225.00p 234.00p 217.50p 222.50p 25050
24/03/2015 225.00p 235.00p 215.00p 226.25p 92479
23/03/2015 210.00p 220.50p 205.00p 217.50p 34170
20/03/2015 205.00p 222.30p 205.00p 210.00p 17763
19/03/2015 185.00p 215.00p 180.00p 212.50p 74216
18/03/2015 187.50p 192.75p 182.10p 185.00p 10715
17/03/2015 190.00p 192.75p 185.00p 191.25p 32103
16/03/2015 205.00p 211.30p 191.24p 196.25p 14348
13/03/2015 205.00p 210.88p 195.63p 205.00p 24365
12/03/2015 200.00p 214.35p 196.94p 206.25p 31237
11/03/2015 210.00p 213.88p 195.00p 202.50p 22928
10/03/2015 230.00p 233.70p 202.50p 217.50p 36558
09/03/2015 225.00p 232.50p 212.50p 230.00p 37414
06/03/2015 230.00p 240.00p 211.40p 235.00p 62211
05/03/2015 220.00p 243.00p 213.18p 218.75p 185347
04/03/2015 185.00p 220.00p 182.50p 213.75p 74495
03/03/2015 190.00p 197.75p 188.48p 191.25p 55578
02/03/2015 190.00p 191.25p 185.00p 186.25p 40255
27/02/2015 187.50p 197.50p 185.00p 192.50p 21456
26/02/2015 190.00p 195.00p 187.50p 195.00p 892
25/02/2015 192.50p 196.25p 192.50p 196.25p 851
24/02/2015 195.00p 195.00p 185.65p 191.25p 33494
23/02/2015 200.00p 200.00p 190.00p 193.75p 79529
20/02/2015 202.50p 210.00p 202.50p 205.00p 29934
19/02/2015 205.00p 210.00p 200.00p 205.00p 72594
18/02/2015 200.00p 206.25p 200.00p 206.25p 21158
17/02/2015 195.00p 201.25p 191.50p 200.00p 3957
16/02/2015 205.00p 225.63p 190.50p 200.00p 75166
13/02/2015 195.00p 197.00p 192.50p 195.00p 82207
12/02/2015 200.00p 195.00p 193.75p 195.00p 0
11/02/2015 200.00p 200.00p 193.75p 193.75p 2018
10/02/2015 195.00p 200.00p 193.75p 193.75p 3107
09/02/2015 191.95p 196.25p 191.95p 196.25p 11195
06/02/2015 200.00p 200.00p 195.00p 195.00p 12612
05/02/2015 197.50p 197.50p 192.50p 192.50p 12525
04/02/2015 195.00p 199.50p 193.75p 193.75p 152908
03/02/2015 197.50p 215.00p 195.00p 195.00p 225642
02/02/2015 175.00p 193.75p 175.00p 193.75p 24195
30/01/2015 173.75p 175.00p 173.75p 175.00p 1721
29/01/2015 190.00p 191.20p 170.80p 173.75p 94229
28/01/2015 197.50p 200.00p 180.00p 192.50p 31032
27/01/2015 196.20p 205.00p 196.20p 203.75p 2676
26/01/2015 205.00p 207.50p 200.00p 205.00p 6512
23/01/2015 205.00p 212.20p 190.00p 210.00p 69257
22/01/2015 197.50p 197.50p 195.00p 195.00p 689
21/01/2015 195.00p 200.00p 190.00p 195.00p 100266
20/01/2015 190.00p 190.38p 188.75p 190.00p 41273
19/01/2015 190.00p 198.38p 186.50p 195.00p 6300
16/01/2015 197.50p 200.00p 187.50p 187.50p 41887
15/01/2015 196.00p 200.00p 195.90p 200.00p 31891
14/01/2015 202.50p 202.50p 196.20p 200.00p 11484
13/01/2015 205.00p 205.00p 192.50p 203.75p 28465
12/01/2015 205.00p 212.50p 205.00p 212.50p 22652
09/01/2015 210.00p 210.00p 207.50p 207.50p 750
08/01/2015 207.50p 217.50p 207.50p 213.75p 504
07/01/2015 227.50p 227.50p 202.40p 212.50p 18250
06/01/2015 240.00p 240.00p 220.00p 222.50p 44575
05/01/2015 260.00p 280.00p 248.75p 248.75p 18696
02/01/2015 280.00p 280.00p 262.50p 270.00p 1460
31/12/2014 265.00p 272.40p 262.50p 265.00p 2660
30/12/2014 280.00p 280.00p 270.00p 275.00p 5250
29/12/2014 279.00p 279.00p 277.50p 277.50p 356
24/12/2014 280.00p 288.00p 275.00p 275.00p 17655
23/12/2014 277.50p 279.81p 275.00p 276.25p 12233
22/12/2014 265.00p 277.50p 255.00p 272.50p 44452
19/12/2014 260.00p 280.00p 257.70p 262.50p 7289
18/12/2014 250.00p 285.12p 250.00p 270.00p 35047
17/12/2014 240.00p 260.00p 236.25p 247.50p 8609
16/12/2014 290.00p 295.00p 235.00p 252.50p 65098
15/12/2014 305.00p 310.00p 292.50p 292.50p 14203
12/12/2014 317.50p 320.00p 270.00p 307.50p 20647
11/12/2014 360.00p 360.00p 313.00p 320.00p 18100
10/12/2014 370.00p 370.00p 350.00p 350.00p 8079
09/12/2014 365.00p 369.00p 350.00p 355.00p 30979
08/12/2014 380.00p 381.20p 352.50p 367.50p 27295
05/12/2014 365.00p 370.00p 360.00p 367.50p 6236
04/12/2014 370.00p 370.00p 354.25p 367.50p 5858
03/12/2014 370.00p 380.00p 355.00p 365.00p 17595
02/12/2014 357.50p 380.00p 357.50p 370.00p 4413
01/12/2014 410.00p 410.00p 355.00p 360.00p 10440
28/11/2014 410.00p 430.00p 390.00p 401.25p 15597
27/11/2014 442.50p 442.50p 410.00p 410.00p 8878
26/11/2014 455.00p 460.00p 440.00p 440.00p 6117
25/11/2014 455.00p 455.00p 440.00p 447.50p 4772
24/11/2014 465.00p 470.00p 463.80p 467.50p 5092
21/11/2014 456.50p 465.00p 456.50p 458.75p 8550
20/11/2014 461.88p 465.00p 455.00p 465.00p 3519
19/11/2014 447.70p 461.88p 447.25p 456.25p 1023
18/11/2014 455.00p 457.50p 450.00p 457.50p 18790
17/11/2014 460.00p 467.50p 452.50p 467.50p 3788
14/11/2014 482.50p 494.37p 450.00p 470.00p 25688
13/11/2014 475.00p 490.00p 475.00p 477.50p 248
12/11/2014 492.50p 492.50p 473.00p 481.25p 32914
11/11/2014 490.00p 490.00p 475.00p 481.25p 5110
10/11/2014 485.00p 485.00p 477.50p 482.50p 19806
07/11/2014 480.00p 480.00p 471.20p 475.00p 7162
06/11/2014 460.00p 480.00p 460.00p 475.00p 29702

*Close Price adjusted for both dividends and splits