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
08/04/2013 1,190.00p 1,190.00p 1,165.00p 1,180.00p 38657
05/04/2013 1,150.00p 1,170.00p 1,150.00p 1,165.00p 17964
04/04/2013 1,195.00p 1,197.50p 1,130.00p 1,160.00p 28385
03/04/2013 1,210.00p 1,217.50p 1,193.75p 1,193.75p 29258
02/04/2013 1,220.00p 1,220.00p 1,210.00p 1,217.50p 3829
28/03/2013 1,225.00p 1,239.85p 1,220.00p 1,220.00p 100878
27/03/2013 1,230.00p 1,240.00p 1,225.00p 1,228.75p 7985
26/03/2013 1,250.00p 1,250.00p 1,225.00p 1,235.00p 82558
25/03/2013 1,260.00p 1,260.00p 1,232.50p 1,235.00p 261789
22/03/2013 1,260.00p 1,282.50p 1,250.00p 1,260.00p 24802
21/03/2013 1,265.00p 1,300.00p 1,262.50p 1,265.00p 15959
20/03/2013 1,272.50p 1,280.00p 1,266.00p 1,268.75p 45852
19/03/2013 1,270.00p 1,280.00p 1,260.00p 1,280.00p 42558
18/03/2013 1,265.00p 1,280.00p 1,250.00p 1,267.50p 21420
15/03/2013 1,287.50p 1,300.00p 1,280.00p 1,285.00p 52631
14/03/2013 1,285.00p 1,300.00p 1,260.00p 1,300.00p 109222
13/03/2013 1,272.50p 1,300.00p 1,260.00p 1,270.00p 98810
12/03/2013 1,290.00p 1,303.00p 1,260.00p 1,267.50p 24245
11/03/2013 1,320.00p 1,320.00p 1,285.00p 1,300.00p 8275
08/03/2013 1,310.00p 1,321.00p 1,280.00p 1,290.00p 7452
07/03/2013 1,280.00p 1,290.00p 1,270.00p 1,290.00p 14016
06/03/2013 1,300.00p 1,300.00p 1,280.00p 1,300.00p 72186
05/03/2013 1,240.00p 1,297.50p 1,220.00p 1,290.00p 10227
04/03/2013 1,235.00p 1,250.00p 1,202.50p 1,230.00p 16757
01/03/2013 1,240.00p 1,249.20p 1,235.00p 1,245.00p 4117
28/02/2013 1,205.00p 1,245.00p 1,204.90p 1,245.00p 62446
27/02/2013 1,162.50p 1,220.00p 1,162.50p 1,220.00p 51136
26/02/2013 1,180.00p 1,200.00p 1,150.00p 1,200.00p 28506
25/02/2013 1,185.00p 1,210.00p 1,180.00p 1,180.00p 77596
22/02/2013 1,210.00p 1,210.00p 1,185.00p 1,185.00p 16054
21/02/2013 1,195.00p 1,206.25p 1,180.00p 1,190.00p 21185
20/02/2013 1,185.00p 1,879.06p 1,185.00p 1,197.50p 60616
19/02/2013 1,190.00p 1,200.00p 1,180.00p 1,185.00p 38498
18/02/2013 1,205.00p 1,215.00p 1,190.00p 1,195.00p 37289
15/02/2013 1,250.00p 1,260.00p 1,197.50p 1,215.00p 155991
14/02/2013 1,300.00p 1,344.80p 1,185.00p 1,260.00p 143020
13/02/2013 1,250.00p 1,335.00p 1,250.00p 1,300.00p 17831
12/02/2013 1,300.00p 1,318.00p 1,275.00p 1,287.50p 4255
11/02/2013 1,300.00p 1,322.50p 1,300.00p 1,312.50p 10153
08/02/2013 1,300.00p 1,315.00p 1,275.00p 1,300.00p 13355
07/02/2013 1,400.00p 1,400.00p 1,275.00p 1,300.00p 7141
06/02/2013 1,375.00p 1,450.00p 1,225.00p 1,325.00p 11245
05/02/2013 1,375.00p 1,400.00p 1,350.00p 1,350.00p 8232
04/02/2013 1,450.00p 1,450.00p 1,333.16p 1,400.00p 7549
01/02/2013 1,400.00p 1,450.00p 1,370.00p 1,450.00p 3176
31/01/2013 1,425.00p 1,450.00p 1,400.00p 1,412.50p 8415
30/01/2013 1,425.00p 1,475.00p 1,400.00p 1,475.00p 10001
29/01/2013 1,500.00p 1,501.00p 1,400.00p 1,425.00p 23099
28/01/2013 1,500.00p 2,075.00p 1,400.00p 1,500.00p 53963
25/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
24/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
23/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
22/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
21/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
18/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
17/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
16/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
15/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
14/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
11/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
10/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
09/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
08/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
07/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
04/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
03/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
02/01/2013 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
31/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
28/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
27/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
24/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
21/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
20/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
19/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
18/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
17/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
14/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
13/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
11/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
10/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
07/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
06/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
05/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
04/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
03/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
30/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
29/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
28/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
27/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
26/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
23/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
22/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
21/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
20/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
19/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
16/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
15/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
14/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
13/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
09/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
08/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
07/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
06/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
05/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
02/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
01/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
31/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
30/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
29/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
26/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
25/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
24/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
23/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
22/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
19/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
18/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
17/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
16/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
15/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 2828
11/10/2012 2,100.00p 2,141.25p 2,050.00p 2,050.00p 6317
10/10/2012 2,025.00p 2,074.00p 1,885.00p 2,000.00p 1711
09/10/2012 1,925.00p 2,050.00p 1,905.00p 1,950.00p 2847
08/10/2012 2,025.00p 2,050.00p 1,925.00p 1,925.00p 1637
05/10/2012 2,075.00p 2,125.00p 2,014.09p 2,062.50p 6480
04/10/2012 2,000.00p 2,090.00p 1,960.00p 2,075.00p 1304
03/10/2012 2,025.00p 2,050.00p 1,950.00p 2,000.00p 2377
02/10/2012 2,175.00p 2,175.00p 2,000.00p 2,025.00p 7028
01/10/2012 2,250.00p 2,400.00p 2,050.00p 2,075.00p 6718
28/09/2012 2,800.00p 2,810.00p 2,105.00p 2,250.00p 17698
27/09/2012 2,900.00p 2,995.00p 2,900.00p 2,925.00p 9181
26/09/2012 2,900.00p 2,984.00p 2,850.00p 2,925.00p 3066
25/09/2012 3,050.00p 3,105.50p 2,925.00p 2,950.00p 6630
24/09/2012 3,000.00p 3,253.07p 2,875.00p 3,075.00p 15713
21/09/2012 2,900.00p 2,918.00p 2,693.43p 2,875.00p 7696
20/09/2012 3,050.00p 3,050.00p 2,879.00p 2,937.50p 2636
19/09/2012 3,150.00p 3,175.00p 3,061.25p 3,087.50p 6142
18/09/2012 2,850.00p 3,190.00p 2,809.00p 3,087.50p 7648
17/09/2012 2,825.00p 3,065.00p 2,805.00p 2,962.50p 6401
14/09/2012 2,800.00p 3,458.72p 2,775.00p 2,825.00p 12431
13/09/2012 2,350.00p 3,139.45p 2,258.61p 2,925.00p 38195
12/09/2012 2,750.00p 2,850.00p 2,212.50p 2,312.50p 22552
11/09/2012 2,200.00p 2,742.00p 2,175.00p 2,662.50p 20576
10/09/2012 1,900.00p 2,250.00p 1,900.00p 2,250.00p 23162
07/09/2012 1,850.00p 1,938.00p 1,685.00p 1,900.00p 10685
06/09/2012 1,661.00p 1,706.25p 1,614.00p 1,700.00p 2323
05/09/2012 1,675.00p 1,742.98p 1,615.00p 1,650.00p 2891
04/09/2012 1,700.00p 1,775.00p 1,665.00p 1,775.00p 6104
03/09/2012 1,550.00p 1,775.00p 1,500.00p 1,762.50p 12782
31/08/2012 1,650.00p 1,650.00p 1,500.00p 1,600.00p 11151
30/08/2012 1,525.00p 1,584.00p 1,500.00p 1,550.00p 3487
29/08/2012 1,585.00p 1,585.00p 1,500.00p 1,500.00p 553
28/08/2012 1,550.00p 1,609.00p 1,500.00p 1,550.00p 4156
24/08/2012 1,600.00p 1,650.00p 1,512.00p 1,550.00p 952
23/08/2012 1,525.00p 1,585.00p 1,459.00p 1,550.00p 5334
22/08/2012 1,500.00p 1,575.00p 1,419.00p 1,475.00p 4762
21/08/2012 1,585.00p 1,585.00p 1,506.00p 1,550.00p 79
20/08/2012 1,580.00p 1,580.00p 1,500.00p 1,550.00p 1554
17/08/2012 1,600.00p 1,600.00p 1,500.00p 1,575.00p 9051
16/08/2012 1,625.00p 1,650.00p 1,555.00p 1,625.00p 2327
15/08/2012 1,650.00p 1,650.00p 1,577.00p 1,625.00p 877
14/08/2012 1,675.00p 1,678.75p 1,662.50p 1,662.50p 283
13/08/2012 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
10/08/2012 1,800.00p 1,800.00p 1,690.00p 1,762.50p 714
09/08/2012 1,750.00p 1,750.00p 1,684.00p 1,750.00p 579
08/08/2012 1,800.00p 1,800.00p 1,700.00p 1,700.00p 1657
07/08/2012 1,800.00p 1,800.00p 1,775.00p 1,787.50p 1686
06/08/2012 1,828.33p 1,828.33p 1,755.00p 1,800.00p 176
03/08/2012 1,775.00p 1,838.00p 1,775.00p 1,800.00p 4118
02/08/2012 1,675.00p 1,763.00p 1,675.00p 1,675.00p 858
01/08/2012 1,625.00p 1,775.00p 1,625.00p 1,775.00p 2425
31/07/2012 1,650.00p 1,668.50p 1,625.00p 1,637.50p 1402
30/07/2012 1,600.00p 1,600.00p 1,505.00p 1,600.00p 1594
27/07/2012 1,518.00p 1,625.00p 1,501.25p 1,625.00p 1400
26/07/2012 1,631.00p 1,631.00p 1,500.00p 1,575.00p 1358
25/07/2012 1,550.00p 1,570.00p 1,515.00p 1,550.00p 1694
24/07/2012 1,625.00p 1,675.00p 1,590.00p 1,637.50p 668
23/07/2012 1,730.00p 1,734.00p 1,640.00p 1,687.50p 346
20/07/2012 1,700.00p 1,725.00p 1,634.00p 1,687.50p 519
19/07/2012 1,675.00p 1,750.00p 1,587.00p 1,750.00p 852
18/07/2012 1,550.00p 1,677.00p 1,518.00p 1,637.50p 1467
17/07/2012 1,900.00p 1,900.00p 1,540.00p 1,650.00p 3555
16/07/2012 1,875.00p 2,163.00p 1,768.00p 1,850.00p 15529
13/07/2012 1,400.00p 1,850.00p 1,400.00p 1,850.00p 23568
12/07/2012 1,350.00p 1,375.00p 1,275.00p 1,300.00p 13436
11/07/2012 1,335.00p 1,350.00p 1,331.00p 1,350.00p 3509
10/07/2012 1,400.00p 1,433.00p 1,325.00p 1,375.00p 11020
09/07/2012 1,425.00p 1,450.00p 1,325.00p 1,350.00p 11602
06/07/2012 1,475.00p 1,538.00p 1,400.00p 1,450.00p 7430
05/07/2012 1,550.00p 1,550.00p 1,500.00p 1,512.50p 16979
04/07/2012 1,550.00p 1,550.00p 1,500.00p 1,500.00p 17273
03/07/2012 1,500.00p 1,515.00p 1,484.00p 1,500.00p 8460
02/07/2012 1,450.00p 1,600.00p 1,450.00p 1,500.00p 13010
29/06/2012 1,450.00p 1,500.00p 1,406.00p 1,500.00p 1608
28/06/2012 1,425.00p 1,491.00p 1,400.00p 1,437.50p 1141
27/06/2012 1,525.00p 1,609.00p 1,475.00p 1,500.00p 2342
26/06/2012 1,625.00p 1,630.00p 1,490.00p 1,537.50p 2906
25/06/2012 1,700.00p 1,700.00p 1,625.00p 1,625.00p 760

*Close Price adjusted for both dividends and splits