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
21/01/2014 1,545.00p 1,567.50p 1,512.14p 1,540.00p 47611
20/01/2014 1,550.00p 1,589.96p 1,520.00p 1,545.00p 2656
17/01/2014 1,590.00p 1,592.50p 1,569.75p 1,580.00p 40328
16/01/2014 1,600.00p 1,600.00p 1,577.13p 1,590.00p 4163
15/01/2014 1,570.00p 1,600.00p 1,570.00p 1,580.00p 5057
14/01/2014 1,580.00p 1,598.25p 1,570.00p 1,580.00p 8956
13/01/2014 1,580.00p 1,590.00p 1,580.00p 1,590.00p 1789
10/01/2014 1,530.00p 1,600.00p 1,527.00p 1,570.00p 16738
09/01/2014 1,510.00p 1,530.00p 1,505.00p 1,525.00p 3072
08/01/2014 1,500.00p 1,510.00p 1,475.63p 1,505.00p 35805
07/01/2014 1,440.00p 1,492.50p 1,440.00p 1,481.25p 30494
06/01/2014 1,430.00p 1,470.00p 1,420.00p 1,447.50p 9395
03/01/2014 1,410.00p 1,427.40p 1,390.50p 1,420.00p 2012
02/01/2014 1,410.00p 1,420.00p 1,392.50p 1,415.00p 2014
31/12/2013 1,400.00p 1,411.85p 1,370.00p 1,392.50p 14809
30/12/2013 1,352.50p 1,390.00p 1,350.00p 1,380.00p 58576
27/12/2013 1,360.00p 1,360.00p 1,320.00p 1,333.75p 3083
24/12/2013 1,332.70p 1,351.25p 1,330.00p 1,343.75p 779
23/12/2013 1,367.50p 1,367.50p 1,345.00p 1,346.25p 3737
20/12/2013 1,370.00p 1,370.00p 1,350.00p 1,350.00p 2825
19/12/2013 1,375.00p 1,375.00p 1,340.00p 1,365.00p 104020
18/12/2013 1,370.00p 1,377.50p 1,350.00p 1,370.00p 7209
17/12/2013 1,370.00p 1,397.50p 1,360.00p 1,373.75p 13442
16/12/2013 1,397.50p 1,397.50p 1,370.00p 1,377.50p 17205
13/12/2013 1,402.50p 1,402.50p 1,352.50p 1,380.00p 36467
12/12/2013 1,440.00p 1,460.00p 1,400.00p 1,400.00p 2889
11/12/2013 1,400.00p 1,460.00p 1,390.00p 1,460.00p 86033
10/12/2013 1,402.50p 1,440.00p 1,340.00p 1,390.00p 48467
09/12/2013 1,450.00p 1,485.80p 1,250.00p 1,440.00p 141121
06/12/2013 1,225.00p 1,251.03p 1,220.00p 1,250.00p 14181
05/12/2013 1,237.50p 1,247.50p 1,220.00p 1,220.00p 3663
04/12/2013 1,230.00p 1,246.90p 1,230.00p 1,230.00p 9216
03/12/2013 1,260.00p 1,260.00p 1,225.00p 1,240.00p 18217
02/12/2013 1,292.50p 1,300.00p 1,225.00p 1,225.00p 17766
29/11/2013 1,297.50p 1,300.00p 1,275.00p 1,300.00p 13314
28/11/2013 1,295.00p 1,295.00p 1,262.50p 1,275.00p 23752
27/11/2013 1,287.50p 1,295.00p 1,273.00p 1,295.00p 2113
26/11/2013 1,272.50p 1,300.00p 1,257.75p 1,300.00p 25043
25/11/2013 1,297.50p 1,306.25p 1,260.00p 1,275.00p 4698
22/11/2013 1,330.00p 1,330.00p 1,280.00p 1,280.00p 19531
21/11/2013 1,337.50p 1,340.00p 1,300.00p 1,305.00p 99459
20/11/2013 1,340.00p 1,361.25p 1,335.00p 1,340.00p 67081
19/11/2013 1,315.00p 1,350.00p 1,300.00p 1,340.00p 317346
18/11/2013 1,302.50p 1,330.00p 1,297.50p 1,310.00p 13878
15/11/2013 1,300.00p 1,330.00p 1,289.60p 1,300.00p 60426
14/11/2013 1,315.00p 1,315.00p 1,290.00p 1,300.00p 49186
13/11/2013 1,300.00p 1,320.00p 1,289.75p 1,290.00p 20060
12/11/2013 1,300.00p 1,328.60p 1,292.50p 1,315.00p 29193
11/11/2013 1,322.50p 1,335.00p 1,297.50p 1,310.00p 61819
08/11/2013 1,235.00p 1,322.50p 1,235.00p 1,300.00p 376239
07/11/2013 1,242.50p 1,242.50p 1,200.00p 1,220.00p 19759
06/11/2013 1,220.00p 1,255.00p 1,220.00p 1,230.00p 6944
05/11/2013 1,237.50p 1,270.00p 1,205.00p 1,255.00p 38740
04/11/2013 1,170.00p 1,230.00p 1,170.00p 1,205.00p 4060
01/11/2013 1,200.00p 1,215.07p 1,185.86p 1,190.00p 21880
31/10/2013 1,130.00p 1,200.00p 1,130.00p 1,200.00p 96799
30/10/2013 1,120.00p 1,130.00p 1,105.00p 1,125.00p 8662
29/10/2013 1,130.00p 1,148.20p 1,120.00p 1,128.75p 52932
28/10/2013 1,130.00p 1,130.00p 1,120.00p 1,130.00p 2919
25/10/2013 1,127.50p 1,130.00p 1,113.75p 1,130.00p 5862
24/10/2013 1,120.00p 1,130.00p 1,110.00p 1,130.00p 6824
23/10/2013 1,102.50p 1,115.00p 1,080.00p 1,110.00p 10288
22/10/2013 1,130.00p 1,131.40p 1,100.00p 1,115.00p 3034
21/10/2013 1,130.00p 1,130.00p 1,120.00p 1,128.75p 1933
18/10/2013 1,145.00p 1,146.50p 1,056.49p 1,120.00p 8509
17/10/2013 1,130.00p 1,150.00p 1,121.25p 1,121.25p 3847
16/10/2013 1,125.00p 1,150.00p 1,115.60p 1,150.00p 10020
15/10/2013 1,000.00p 1,130.00p 1,000.00p 1,100.00p 154712
14/10/2013 1,002.50p 1,002.50p 990.00p 995.00p 1162
11/10/2013 990.00p 999.50p 981.27p 990.00p 268727
10/10/2013 995.00p 997.00p 990.00p 995.00p 1866
09/10/2013 999.10p 1,000.00p 990.00p 995.00p 8789
08/10/2013 1,020.00p 1,020.00p 987.50p 990.00p 1445
07/10/2013 990.00p 1,005.00p 990.00p 995.00p 4020
04/10/2013 1,009.00p 1,009.00p 992.40p 1,000.00p 1302
03/10/2013 1,000.00p 1,005.00p 1,000.00p 1,005.00p 40
02/10/2013 1,000.00p 1,000.00p 995.00p 1,000.00p 34708
01/10/2013 1,000.00p 1,010.00p 1,000.00p 1,005.00p 3507
30/09/2013 1,007.50p 1,025.00p 1,000.00p 1,015.00p 122482
27/09/2013 1,015.00p 1,015.00p 995.00p 1,010.00p 28770
26/09/2013 1,002.50p 1,005.00p 995.00p 995.00p 12576
25/09/2013 1,015.00p 1,015.00p 990.00p 1,005.00p 10932
24/09/2013 1,040.00p 1,050.00p 1,012.50p 1,012.50p 19699
23/09/2013 1,030.00p 1,030.00p 1,010.00p 1,025.00p 46843
20/09/2013 1,010.00p 1,026.88p 1,002.40p 1,017.50p 42778
19/09/2013 1,085.00p 1,085.00p 980.00p 1,020.00p 16780
18/09/2013 1,105.00p 1,105.10p 1,080.00p 1,100.00p 3562
17/09/2013 1,115.00p 1,130.10p 1,092.50p 1,103.75p 44589
16/09/2013 1,120.00p 1,135.00p 1,110.00p 1,115.00p 4621
13/09/2013 1,147.50p 1,150.00p 1,117.50p 1,117.50p 4936
12/09/2013 1,125.00p 1,130.00p 1,120.00p 1,125.00p 1172
11/09/2013 1,128.75p 1,132.50p 1,120.00p 1,132.50p 3100
10/09/2013 1,135.00p 1,135.00p 1,107.60p 1,127.50p 1539
09/09/2013 1,125.00p 1,147.50p 1,120.00p 1,135.00p 2605
06/09/2013 1,120.00p 1,127.50p 1,105.00p 1,127.50p 11407
05/09/2013 1,120.00p 1,140.00p 1,106.80p 1,120.00p 34512
04/09/2013 1,110.00p 1,121.25p 1,100.00p 1,107.50p 5211
03/09/2013 1,115.00p 1,115.00p 1,115.00p 1,115.00p 2
02/09/2013 1,095.00p 1,113.75p 1,080.00p 1,110.00p 844
30/08/2013 1,110.00p 1,110.00p 1,080.00p 1,080.00p 3903
29/08/2013 1,100.00p 1,135.00p 1,090.00p 1,105.00p 2262
28/08/2013 1,100.00p 1,105.00p 1,100.00p 1,102.50p 203
27/08/2013 1,100.00p 1,117.50p 1,090.10p 1,102.50p 1617
23/08/2013 1,110.00p 1,120.00p 1,100.00p 1,105.00p 3111
22/08/2013 1,120.00p 1,120.00p 1,107.50p 1,120.00p 23434
21/08/2013 1,125.00p 1,125.00p 1,110.00p 1,120.00p 2645
20/08/2013 1,122.50p 1,135.00p 1,110.00p 1,110.00p 1413
19/08/2013 1,135.00p 1,135.00p 1,121.50p 1,135.00p 3075
16/08/2013 1,110.00p 1,137.50p 1,095.00p 1,135.00p 9502
15/08/2013 1,060.00p 1,095.00p 1,050.00p 1,095.00p 31189
14/08/2013 1,040.00p 1,060.00p 1,040.00p 1,050.00p 1374
13/08/2013 1,015.00p 1,040.00p 1,015.00p 1,037.50p 6205
12/08/2013 1,000.00p 1,037.50p 1,000.00p 1,037.50p 32318
09/08/2013 967.50p 1,020.00p 960.00p 1,005.00p 44491
08/08/2013 925.00p 967.50p 925.00p 967.50p 132020
07/08/2013 940.00p 942.50p 920.00p 925.00p 63786
06/08/2013 975.00p 975.00p 942.50p 942.50p 21054
05/08/2013 980.00p 985.00p 970.00p 975.00p 5221
02/08/2013 975.00p 985.00p 975.00p 985.00p 1075
01/08/2013 975.00p 980.00p 970.00p 980.00p 138
31/07/2013 972.50p 985.00p 963.75p 977.50p 25490
30/07/2013 970.00p 972.50p 963.75p 963.75p 1476
29/07/2013 970.00p 980.00p 961.20p 970.00p 1647
26/07/2013 990.00p 994.75p 973.75p 973.75p 3594
25/07/2013 1,000.00p 1,000.00p 970.00p 982.50p 215899
24/07/2013 1,000.00p 1,000.00p 985.00p 985.00p 4694
23/07/2013 980.00p 990.00p 980.00p 990.00p 846
22/07/2013 990.00p 1,000.00p 980.00p 987.50p 2534
19/07/2013 1,000.00p 1,000.00p 990.00p 990.00p 3537
18/07/2013 1,020.00p 1,020.00p 970.00p 995.00p 10542
17/07/2013 1,035.00p 1,035.00p 1,015.00p 1,020.00p 2623
16/07/2013 1,045.00p 1,045.00p 1,025.00p 1,027.50p 2526
15/07/2013 1,040.00p 1,050.00p 1,030.00p 1,041.25p 2382
12/07/2013 1,040.00p 1,045.00p 1,030.00p 1,042.50p 0
11/07/2013 1,040.00p 1,045.00p 1,030.00p 1,045.00p 0
10/07/2013 1,040.00p 1,040.00p 1,030.00p 1,030.00p 12607
09/07/2013 1,040.00p 1,052.50p 1,040.00p 1,040.00p 14545
08/07/2013 1,045.00p 1,051.25p 1,035.00p 1,051.25p 5000
05/07/2013 1,060.00p 1,062.50p 1,030.00p 1,047.50p 5029
04/07/2013 1,060.00p 1,060.00p 1,055.00p 1,060.00p 3955
03/07/2013 1,062.50p 1,067.50p 1,062.50p 1,065.00p 620
02/07/2013 1,070.00p 1,073.75p 1,060.00p 1,067.50p 0
01/07/2013 1,070.00p 1,073.75p 1,060.00p 1,060.00p 2179
28/06/2013 1,060.00p 1,070.00p 1,050.00p 1,070.00p 2376
27/06/2013 1,070.00p 1,071.70p 1,060.00p 1,065.00p 10066
26/06/2013 1,060.00p 1,060.00p 1,025.00p 1,055.00p 37415
25/06/2013 1,062.50p 1,065.00p 1,050.00p 1,060.00p 22418
24/06/2013 1,060.00p 1,060.00p 1,050.00p 1,050.00p 1118
21/06/2013 1,060.00p 1,060.00p 1,035.00p 1,050.00p 67220
20/06/2013 1,060.00p 1,060.00p 1,030.00p 1,035.00p 1457
19/06/2013 1,060.00p 1,090.00p 1,050.00p 1,055.00p 2377
18/06/2013 1,080.00p 1,080.00p 1,050.00p 1,070.00p 45205
17/06/2013 1,090.00p 1,090.00p 1,080.00p 1,082.50p 879
14/06/2013 1,093.80p 1,098.75p 1,093.80p 1,098.75p 3500
13/06/2013 1,100.00p 1,100.00p 1,080.00p 1,082.50p 948
12/06/2013 1,095.00p 1,117.50p 1,070.00p 1,080.00p 7435
11/06/2013 1,090.00p 1,117.50p 1,075.00p 1,090.00p 2965
10/06/2013 1,105.00p 1,117.00p 1,075.00p 1,078.75p 17083
07/06/2013 1,120.00p 1,120.00p 1,090.00p 1,105.00p 23501
06/06/2013 1,130.00p 1,142.00p 1,103.75p 1,113.75p 8325
05/06/2013 1,160.00p 1,180.00p 1,120.00p 1,136.25p 7109
04/06/2013 1,175.00p 1,180.00p 1,160.00p 1,180.00p 6015
03/06/2013 1,175.00p 1,200.00p 1,160.00p 1,180.00p 3560
31/05/2013 1,180.00p 1,190.00p 1,160.00p 1,170.00p 4969
30/05/2013 1,200.00p 1,201.30p 1,180.00p 1,190.00p 6736
29/05/2013 1,187.50p 1,210.00p 1,170.00p 1,187.50p 2235
28/05/2013 1,200.00p 1,210.00p 1,185.00p 1,210.00p 4596
24/05/2013 1,200.00p 1,204.87p 1,190.00p 1,198.75p 2066
23/05/2013 1,180.00p 1,188.75p 1,175.00p 1,188.75p 214
22/05/2013 1,200.00p 1,200.00p 1,177.50p 1,187.50p 1426
21/05/2013 1,220.00p 1,220.00p 1,165.00p 1,193.75p 9726
20/05/2013 1,200.00p 1,225.40p 1,200.00p 1,220.00p 9387
17/05/2013 1,185.00p 1,230.00p 1,185.00p 1,201.25p 7912
16/05/2013 1,130.00p 1,200.00p 1,128.75p 1,185.00p 77316
15/05/2013 1,130.00p 1,150.00p 1,130.00p 1,130.00p 39915
14/05/2013 1,140.00p 1,140.00p 1,120.00p 1,130.00p 3608
13/05/2013 1,130.00p 1,145.80p 1,115.00p 1,120.00p 8660
10/05/2013 1,100.00p 1,150.00p 1,080.00p 1,120.00p 19583
09/05/2013 1,080.00p 1,105.00p 1,077.50p 1,080.00p 43936
08/05/2013 1,080.00p 1,080.00p 1,070.00p 1,070.00p 621301
07/05/2013 1,050.00p 1,080.00p 1,050.00p 1,070.00p 5207
03/05/2013 1,065.00p 1,065.00p 1,040.00p 1,040.00p 4529
02/05/2013 1,085.00p 1,097.50p 1,042.50p 1,090.00p 42563
01/05/2013 1,080.00p 1,080.00p 1,070.00p 1,075.00p 666
30/04/2013 1,070.00p 1,077.50p 1,060.00p 1,070.00p 16053
29/04/2013 1,080.00p 1,088.75p 1,050.00p 1,070.00p 9073
26/04/2013 1,080.00p 1,088.75p 1,065.00p 1,088.75p 4997
25/04/2013 1,080.00p 1,090.00p 1,067.40p 1,080.00p 54474
24/04/2013 1,115.00p 1,115.00p 1,085.00p 1,090.00p 7170
23/04/2013 1,110.00p 1,115.00p 1,100.00p 1,115.00p 2616
22/04/2013 1,130.00p 1,140.00p 1,110.00p 1,120.00p 5500
19/04/2013 1,130.00p 1,140.00p 1,115.00p 1,140.00p 6373
18/04/2013 1,115.00p 1,125.00p 1,100.00p 1,125.00p 2511
17/04/2013 1,130.00p 1,130.00p 1,100.00p 1,120.00p 4385
16/04/2013 1,115.00p 1,130.00p 1,060.20p 1,130.00p 28401
15/04/2013 1,130.00p 1,150.00p 1,095.00p 1,100.00p 12928
12/04/2013 1,155.00p 1,155.00p 1,117.50p 1,132.50p 31125
11/04/2013 1,160.00p 1,170.00p 1,130.00p 1,140.00p 12324
10/04/2013 1,170.00p 1,170.00p 1,150.00p 1,150.00p 20286
09/04/2013 1,175.00p 1,180.00p 1,152.50p 1,170.00p 7425

*Close Price adjusted for both dividends and splits