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
05/11/2014 470.00p 480.00p 455.00p 462.50p 36462
04/11/2014 475.00p 480.00p 472.50p 475.00p 9489
03/11/2014 480.00p 486.88p 475.00p 477.50p 17242
31/10/2014 490.00p 490.00p 477.50p 480.00p 15420
30/10/2014 485.00p 485.00p 475.00p 475.00p 31732
29/10/2014 475.00p 480.00p 470.00p 477.50p 33099
28/10/2014 470.00p 485.00p 465.00p 475.00p 34538
27/10/2014 470.00p 481.25p 465.00p 475.00p 1706
24/10/2014 490.00p 490.00p 470.00p 470.00p 4864
23/10/2014 485.00p 485.80p 480.00p 485.00p 23970
22/10/2014 490.00p 500.00p 490.00p 492.50p 17232
21/10/2014 500.00p 503.88p 497.00p 500.00p 31430
20/10/2014 455.00p 497.50p 451.13p 497.50p 19140
17/10/2014 462.50p 470.00p 452.50p 452.50p 14420
16/10/2014 477.50p 482.00p 440.00p 460.00p 7754
15/10/2014 505.00p 505.00p 477.50p 487.50p 2466
14/10/2014 517.50p 517.50p 491.50p 492.50p 5196
13/10/2014 502.50p 513.75p 478.00p 513.75p 20282
10/10/2014 542.50p 542.50p 495.00p 520.00p 32846
09/10/2014 572.50p 575.10p 542.50p 551.25p 11505
08/10/2014 565.00p 591.35p 537.50p 556.25p 32072
07/10/2014 600.00p 600.00p 570.00p 572.50p 22092
06/10/2014 610.00p 620.00p 572.50p 582.50p 18507
03/10/2014 610.00p 627.50p 595.00p 621.25p 52331
02/10/2014 595.00p 655.00p 577.50p 593.75p 188704
01/10/2014 720.00p 721.25p 565.00p 601.25p 236960
30/09/2014 780.00p 791.00p 700.00p 702.50p 61843
29/09/2014 840.00p 848.75p 795.50p 805.00p 8512
26/09/2014 850.00p 855.00p 845.00p 847.50p 1388
25/09/2014 850.05p 855.00p 850.00p 855.00p 820
24/09/2014 852.50p 853.88p 850.00p 851.25p 1191
23/09/2014 853.75p 856.25p 850.00p 852.50p 1193
22/09/2014 860.00p 860.00p 850.50p 856.25p 1183
19/09/2014 880.00p 880.00p 860.00p 860.00p 16615
18/09/2014 870.00p 882.00p 860.00p 865.00p 4388
17/09/2014 870.00p 885.00p 860.00p 865.00p 5120
16/09/2014 900.00p 900.00p 857.50p 860.00p 8771
15/09/2014 880.00p 887.75p 853.50p 866.25p 10195
12/09/2014 860.00p 888.75p 851.00p 865.00p 1501
11/09/2014 862.50p 889.50p 860.00p 868.75p 1206
10/09/2014 865.00p 866.75p 860.00p 863.75p 6033
09/09/2014 870.00p 877.50p 865.00p 868.75p 2369
08/09/2014 890.00p 910.50p 868.75p 868.75p 6473
05/09/2014 930.00p 930.00p 895.50p 900.00p 7222
04/09/2014 920.00p 920.00p 873.47p 900.00p 29612
03/09/2014 900.00p 922.50p 917.50p 922.50p 0
02/09/2014 900.00p 927.50p 900.00p 917.50p 94432
01/09/2014 928.13p 935.70p 923.88p 933.75p 240
29/08/2014 920.00p 928.75p 920.00p 928.75p 8304
28/08/2014 917.50p 918.75p 907.50p 918.75p 0
27/08/2014 917.50p 920.00p 897.50p 907.50p 4344
26/08/2014 900.00p 915.00p 890.00p 902.50p 1623
22/08/2014 905.00p 917.00p 896.13p 913.75p 4475
21/08/2014 907.70p 914.40p 906.25p 910.00p 653
20/08/2014 900.00p 911.88p 895.00p 906.25p 14989
19/08/2014 890.00p 898.80p 890.00p 895.00p 277
18/08/2014 890.00p 892.50p 876.80p 892.50p 411
15/08/2014 860.00p 885.00p 860.00p 882.50p 4716
14/08/2014 885.00p 900.00p 855.00p 865.00p 11019
13/08/2014 886.70p 898.20p 886.70p 892.50p 656
12/08/2014 882.50p 906.73p 880.00p 890.00p 14739
11/08/2014 882.50p 897.50p 882.50p 897.50p 5
08/08/2014 912.50p 912.50p 890.00p 895.00p 1339
07/08/2014 892.50p 912.50p 878.75p 897.50p 4021
06/08/2014 890.00p 890.00p 870.00p 870.00p 67326
05/08/2014 890.00p 910.63p 874.00p 890.00p 200775
04/08/2014 880.00p 890.00p 865.00p 878.75p 6503
01/08/2014 880.00p 897.50p 872.50p 880.00p 2200
31/07/2014 880.00p 897.00p 870.00p 890.00p 3926
30/07/2014 900.00p 900.00p 865.00p 882.50p 1102
29/07/2014 890.00p 898.00p 887.50p 895.00p 4577
28/07/2014 900.00p 900.00p 865.00p 893.75p 316
25/07/2014 897.50p 903.13p 890.00p 900.00p 3848
24/07/2014 920.00p 920.00p 890.00p 910.00p 2173
23/07/2014 900.00p 917.50p 890.00p 890.00p 27464
22/07/2014 910.00p 920.00p 855.00p 897.50p 12028
21/07/2014 912.50p 937.00p 910.00p 910.00p 712
18/07/2014 917.50p 939.25p 910.00p 931.25p 6288
17/07/2014 950.00p 969.48p 910.00p 910.00p 29289
16/07/2014 940.00p 967.50p 937.70p 950.00p 1622
15/07/2014 960.00p 975.00p 942.50p 942.50p 2479
14/07/2014 940.00p 987.50p 940.00p 968.75p 3379
11/07/2014 940.00p 970.63p 937.70p 940.00p 3359
10/07/2014 957.50p 980.00p 947.50p 947.50p 2198
09/07/2014 962.50p 980.00p 957.50p 957.50p 1358
08/07/2014 960.00p 989.38p 955.00p 955.00p 1560
07/07/2014 997.50p 997.50p 965.00p 965.00p 2225
04/07/2014 982.50p 1,005.00p 965.00p 965.00p 4564
03/07/2014 975.00p 1,000.00p 965.00p 970.00p 1499
02/07/2014 1,000.00p 1,002.00p 987.00p 1,000.00p 34512
01/07/2014 990.00p 1,009.00p 990.00p 1,000.00p 772
30/06/2014 1,000.00p 1,018.00p 990.00p 990.00p 5071
27/06/2014 1,002.50p 1,007.50p 990.00p 990.00p 5
26/06/2014 1,000.00p 1,009.50p 1,000.00p 1,007.50p 411
25/06/2014 992.50p 1,024.38p 992.50p 1,001.25p 951
24/06/2014 1,000.00p 1,040.00p 992.50p 1,000.00p 4260
23/06/2014 1,000.00p 1,042.99p 998.13p 1,017.50p 4181
20/06/2014 1,022.50p 1,045.00p 990.85p 1,015.00p 3989
19/06/2014 1,040.00p 1,055.50p 1,025.00p 1,036.25p 4035
18/06/2014 1,057.50p 1,065.00p 1,050.00p 1,055.00p 2369
17/06/2014 1,072.50p 1,077.50p 1,060.00p 1,065.00p 107450
16/06/2014 1,075.00p 1,077.50p 1,060.00p 1,077.50p 1881
13/06/2014 1,020.00p 1,077.50p 1,020.00p 1,071.25p 1397
12/06/2014 1,075.00p 1,075.00p 1,050.00p 1,072.50p 7826
11/06/2014 1,020.00p 1,084.97p 1,000.00p 1,072.50p 182551
10/06/2014 1,050.00p 1,062.50p 1,020.00p 1,027.50p 19639
09/06/2014 1,070.00p 1,075.00p 1,035.00p 1,050.00p 1209
06/06/2014 1,042.50p 1,075.00p 1,042.50p 1,075.00p 1214
05/06/2014 1,060.00p 1,080.00p 1,041.50p 1,060.00p 2596
04/06/2014 1,090.00p 1,090.00p 1,045.00p 1,065.00p 7266
03/06/2014 1,075.00p 1,082.50p 1,065.00p 1,070.00p 5780
02/06/2014 1,087.50p 1,089.47p 1,073.75p 1,075.00p 4524
30/05/2014 1,070.00p 1,085.00p 1,045.75p 1,060.00p 3954
29/05/2014 1,070.00p 1,106.88p 1,067.50p 1,085.00p 2488
28/05/2014 1,082.50p 1,087.94p 1,052.50p 1,070.00p 2374
27/05/2014 1,110.13p 1,110.13p 1,077.50p 1,082.50p 2125
23/05/2014 1,072.50p 1,093.93p 1,050.00p 1,050.00p 1735
22/05/2014 1,080.00p 1,100.00p 1,077.50p 1,082.50p 3203
21/05/2014 1,080.00p 1,100.00p 1,055.00p 1,085.00p 74547
20/05/2014 1,080.00p 1,080.00p 1,035.00p 1,055.00p 3340
19/05/2014 1,080.00p 1,110.63p 1,075.00p 1,080.00p 1924
16/05/2014 1,090.00p 1,105.00p 1,090.00p 1,105.00p 0
15/05/2014 1,090.00p 1,105.00p 1,090.00p 1,105.00p 346
14/05/2014 1,120.00p 1,120.00p 1,100.00p 1,105.00p 2040
13/05/2014 1,125.00p 1,130.00p 1,115.00p 1,120.00p 16728
12/05/2014 1,167.50p 1,167.50p 1,145.00p 1,155.00p 788
09/05/2014 1,145.00p 1,182.59p 1,130.00p 1,145.00p 836
08/05/2014 1,200.00p 1,200.00p 1,140.00p 1,140.00p 29572
07/05/2014 1,170.00p 1,190.00p 1,150.60p 1,185.00p 6932
06/05/2014 1,082.50p 1,160.00p 1,070.00p 1,160.00p 46229
02/05/2014 1,055.00p 1,082.50p 1,050.00p 1,082.50p 56411
01/05/2014 1,047.50p 1,050.00p 1,032.00p 1,050.00p 4001
30/04/2014 1,052.50p 1,070.00p 1,027.50p 1,070.00p 15112
29/04/2014 1,030.00p 1,067.50p 1,002.64p 1,028.75p 50263
28/04/2014 997.50p 1,025.00p 990.23p 1,025.00p 4488
25/04/2014 952.50p 997.50p 950.00p 997.50p 9869
24/04/2014 1,000.00p 1,008.75p 958.90p 970.00p 6404
23/04/2014 1,005.00p 1,017.60p 1,000.00p 1,008.75p 1989
22/04/2014 1,002.50p 1,028.75p 1,000.00p 1,010.00p 4579
17/04/2014 1,019.38p 1,019.38p 1,011.25p 1,011.25p 500
16/04/2014 1,025.00p 1,025.00p 1,008.86p 1,016.25p 2769
15/04/2014 1,042.50p 1,050.00p 1,022.50p 1,026.25p 4421
14/04/2014 1,055.00p 1,083.75p 1,032.50p 1,040.00p 15278
11/04/2014 1,072.50p 1,080.00p 1,050.00p 1,057.50p 4838
10/04/2014 1,100.00p 1,111.10p 1,050.00p 1,070.00p 18788
09/04/2014 1,120.00p 1,120.00p 1,085.00p 1,097.50p 2429
08/04/2014 1,100.00p 1,105.00p 1,085.00p 1,100.00p 6683
07/04/2014 1,075.00p 1,100.00p 1,065.00p 1,090.00p 8478
04/04/2014 1,055.00p 1,066.25p 1,053.75p 1,065.00p 484
03/04/2014 1,065.00p 1,065.00p 1,025.00p 1,055.00p 14682
02/04/2014 1,072.50p 1,085.25p 1,060.00p 1,065.00p 7720
01/04/2014 1,100.00p 1,115.00p 1,078.00p 1,085.00p 1295
31/03/2014 1,120.00p 1,120.00p 1,074.21p 1,092.50p 4407
28/03/2014 1,100.00p 1,112.23p 1,064.01p 1,102.50p 27983
27/03/2014 1,062.50p 1,110.00p 1,060.00p 1,101.25p 10349
26/03/2014 1,072.50p 1,100.00p 1,060.00p 1,065.00p 6995
25/03/2014 1,070.00p 1,100.00p 1,052.50p 1,075.00p 700
24/03/2014 1,070.00p 1,091.90p 1,050.00p 1,050.00p 4752
21/03/2014 1,082.50p 1,090.00p 1,062.83p 1,081.25p 31761
20/03/2014 1,092.50p 1,100.00p 1,070.50p 1,100.00p 6128
19/03/2014 1,120.00p 1,120.00p 1,100.00p 1,106.25p 3673
18/03/2014 1,130.00p 1,147.50p 1,107.13p 1,120.00p 9486
17/03/2014 1,142.50p 1,147.50p 1,130.00p 1,136.25p 78424
14/03/2014 1,135.00p 1,141.25p 1,105.00p 1,141.25p 762
13/03/2014 1,112.50p 1,142.50p 1,112.50p 1,116.25p 8352
12/03/2014 1,160.00p 1,160.00p 1,112.50p 1,138.75p 5495
11/03/2014 1,135.00p 1,180.00p 1,135.00p 1,155.00p 8795
10/03/2014 1,160.00p 1,160.00p 1,120.00p 1,120.00p 5400
07/03/2014 1,140.00p 1,158.75p 1,137.05p 1,145.00p 1506
06/03/2014 1,145.00p 1,165.00p 1,120.00p 1,145.00p 11942
05/03/2014 1,117.50p 1,142.50p 1,105.50p 1,131.25p 8429
04/03/2014 1,100.00p 1,120.00p 1,100.00p 1,110.00p 636
03/03/2014 1,100.00p 1,120.00p 1,100.00p 1,120.00p 1488
28/02/2014 1,117.50p 1,120.00p 1,117.50p 1,118.75p 7869
27/02/2014 1,117.50p 1,122.50p 1,117.50p 1,120.00p 13421
26/02/2014 1,140.00p 1,145.00p 1,120.00p 1,120.00p 10802
25/02/2014 1,140.00p 1,140.00p 1,110.00p 1,122.50p 4301
24/02/2014 1,142.50p 1,142.50p 1,112.50p 1,130.00p 16099
21/02/2014 1,140.00p 1,147.50p 1,117.50p 1,147.50p 33474
20/02/2014 1,212.50p 1,220.00p 1,100.00p 1,150.00p 77613
19/02/2014 1,240.00p 1,250.00p 1,200.00p 1,205.00p 13386
18/02/2014 1,260.00p 1,280.00p 1,250.00p 1,252.50p 4010
17/02/2014 1,287.50p 1,297.50p 1,258.75p 1,280.00p 1402
14/02/2014 1,222.50p 1,267.50p 1,219.33p 1,258.75p 1807
13/02/2014 1,280.00p 1,293.13p 1,217.50p 1,220.00p 34160
12/02/2014 1,220.00p 1,285.00p 1,210.10p 1,285.00p 248718
11/02/2014 1,197.50p 1,212.50p 1,160.00p 1,212.50p 28930
10/02/2014 1,200.00p 1,213.75p 1,162.70p 1,213.75p 31663
07/02/2014 1,250.00p 1,350.00p 1,110.00p 1,197.50p 176149
06/02/2014 1,387.50p 1,408.13p 1,327.01p 1,350.00p 12432
05/02/2014 1,457.50p 1,477.50p 1,349.50p 1,377.50p 10635
04/02/2014 1,500.00p 1,510.00p 1,420.00p 1,420.00p 12353
03/02/2014 1,502.50p 1,538.50p 1,490.00p 1,510.00p 9210
31/01/2014 1,547.50p 1,547.50p 1,500.00p 1,510.00p 1154
30/01/2014 1,537.50p 1,550.00p 1,510.00p 1,522.50p 3178
29/01/2014 1,430.00p 1,550.00p 1,423.48p 1,550.00p 7858
28/01/2014 1,480.00p 1,480.73p 1,420.00p 1,430.00p 4858
27/01/2014 1,515.00p 1,515.00p 1,452.50p 1,461.25p 12800
24/01/2014 1,577.50p 1,577.50p 1,512.50p 1,516.25p 1739
23/01/2014 1,540.00p 1,550.00p 1,517.50p 1,523.75p 15047

*Close Price adjusted for both dividends and splits