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
12/06/2012 2,400.00p 2,400.00p 2,267.06p 2,350.00p 708
11/06/2012 2,175.00p 2,436.71p 2,175.00p 2,425.00p 2595
08/06/2012 2,300.00p 2,310.00p 2,075.00p 2,175.00p 1924
07/06/2012 2,325.00p 2,450.00p 2,300.00p 2,300.00p 1176
06/06/2012 2,500.00p 2,500.00p 2,400.00p 2,412.50p 741
01/06/2012 2,500.00p 2,500.00p 2,400.00p 2,400.00p 2385
31/05/2012 2,400.00p 2,492.00p 2,400.00p 2,400.00p 1494
30/05/2012 2,550.00p 2,550.00p 2,400.00p 2,400.00p 534
29/05/2012 2,325.00p 2,550.00p 2,050.00p 2,550.00p 2547
28/05/2012 2,550.00p 2,700.00p 2,477.50p 2,650.00p 2661
25/05/2012 2,550.00p 2,647.34p 2,450.00p 2,612.50p 2355
24/05/2012 2,575.00p 2,655.00p 2,500.00p 2,625.00p 2927
23/05/2012 2,525.00p 2,590.00p 2,450.00p 2,500.00p 1925
22/05/2012 2,700.00p 2,700.00p 2,548.00p 2,625.00p 2151
21/05/2012 2,500.00p 2,662.50p 2,448.00p 2,500.00p 1837
18/05/2012 2,400.00p 2,952.92p 2,275.00p 2,525.00p 4420
17/05/2012 2,550.00p 2,562.00p 2,350.00p 2,350.00p 2420
16/05/2012 2,900.00p 3,051.00p 2,500.00p 2,550.00p 9144
15/05/2012 2,950.00p 3,113.00p 2,800.00p 2,900.00p 9946
14/05/2012 4,025.00p 4,025.00p 2,850.00p 2,850.00p 19742
11/05/2012 4,900.00p 4,900.00p 4,418.00p 4,487.50p 7065
10/05/2012 4,700.00p 4,900.00p 4,650.00p 4,700.00p 11252
09/05/2012 5,075.00p 5,245.00p 4,500.00p 4,750.00p 8374
08/05/2012 5,100.00p 5,400.00p 5,075.00p 5,112.50p 3175
04/05/2012 5,450.00p 5,624.01p 5,100.00p 5,237.50p 2996
03/05/2012 5,700.00p 5,752.50p 5,400.00p 5,400.00p 2412
02/05/2012 6,000.00p 6,000.00p 5,775.00p 5,775.00p 1192
01/05/2012 6,000.00p 6,171.00p 5,943.00p 6,000.00p 485
30/04/2012 6,000.00p 6,200.00p 5,787.00p 6,087.50p 1546
27/04/2012 5,900.00p 5,930.30p 5,768.00p 5,825.00p 1590
26/04/2012 6,000.00p 6,050.00p 5,800.00p 5,900.00p 1918
25/04/2012 5,775.00p 5,875.00p 5,750.00p 5,862.50p 719
24/04/2012 5,850.00p 5,875.00p 5,765.00p 5,775.00p 1570
23/04/2012 6,375.00p 6,375.00p 5,824.00p 5,887.50p 6641
20/04/2012 5,625.00p 6,625.00p 5,429.55p 6,300.00p 11928
19/04/2012 5,550.00p 5,575.00p 5,425.50p 5,550.00p 4019
18/04/2012 5,300.00p 5,655.78p 5,275.00p 5,400.00p 3446
17/04/2012 5,350.00p 5,602.00p 5,300.00p 5,300.00p 404
16/04/2012 5,500.00p 5,500.00p 5,300.00p 5,350.00p 527
13/04/2012 5,550.00p 5,600.00p 5,500.00p 5,500.00p 1018
12/04/2012 5,450.00p 5,650.00p 5,368.00p 5,612.50p 4392
11/04/2012 5,675.00p 5,716.25p 5,450.00p 5,562.50p 2022
10/04/2012 5,625.00p 5,750.00p 5,400.00p 5,600.00p 4418
05/04/2012 5,800.00p 6,000.00p 5,625.00p 5,662.50p 5328
04/04/2012 6,200.00p 6,200.00p 5,625.00p 5,750.00p 17468
03/04/2012 6,350.00p 6,375.00p 6,234.00p 6,250.00p 1029
02/04/2012 6,450.00p 6,460.00p 6,300.00p 6,375.00p 23740
30/03/2012 6,500.00p 6,500.00p 6,322.00p 6,400.00p 1436
29/03/2012 6,550.00p 6,597.00p 6,450.00p 6,500.00p 176
28/03/2012 6,600.00p 6,750.00p 6,500.00p 6,650.00p 8778
27/03/2012 6,350.00p 6,600.00p 6,350.00p 6,437.50p 497
26/03/2012 6,500.00p 6,700.00p 6,425.00p 6,425.00p 718
23/03/2012 6,600.00p 6,600.00p 6,237.00p 6,450.00p 740
22/03/2012 6,500.00p 6,700.00p 6,200.00p 6,250.00p 2007
21/03/2012 6,800.00p 6,975.00p 6,550.00p 6,550.00p 5125
20/03/2012 6,575.00p 6,800.00p 6,493.00p 6,650.00p 3135
19/03/2012 7,075.00p 7,127.50p 6,615.00p 6,650.00p 2578
16/03/2012 6,750.00p 7,275.00p 6,750.00p 7,050.00p 4400
15/03/2012 6,800.00p 6,933.75p 6,485.25p 6,625.00p 8140
14/03/2012 7,300.00p 7,469.00p 6,900.00p 6,900.00p 4077
13/03/2012 7,800.00p 8,000.00p 7,167.00p 7,250.00p 15630
12/03/2012 7,000.00p 7,134.00p 6,731.00p 6,975.00p 9865
09/03/2012 6,750.00p 7,000.00p 6,712.00p 6,900.00p 12854
08/03/2012 7,000.00p 7,000.00p 6,525.00p 6,525.00p 8873
07/03/2012 6,175.00p 6,950.00p 6,125.00p 6,700.00p 5853
06/03/2012 6,200.00p 6,355.00p 5,787.50p 6,150.00p 1647
05/03/2012 6,200.00p 6,375.00p 6,148.79p 6,200.00p 506
02/03/2012 6,250.00p 6,463.00p 6,185.00p 6,350.00p 1840
01/03/2012 6,200.00p 6,375.00p 6,200.00p 6,275.00p 463
29/02/2012 6,100.00p 6,465.00p 6,050.00p 6,275.00p 1908
28/02/2012 6,100.00p 6,150.00p 5,940.00p 5,962.50p 1170
27/02/2012 6,750.00p 6,750.00p 5,912.00p 6,125.00p 4665
24/02/2012 6,250.00p 6,952.50p 6,200.00p 6,650.00p 14471
23/02/2012 5,450.00p 6,100.00p 5,346.00p 6,100.00p 9506
22/02/2012 5,300.00p 5,450.00p 5,300.00p 5,387.50p 907
21/02/2012 5,300.00p 5,381.00p 5,125.00p 5,350.00p 4981
20/02/2012 5,200.00p 5,300.00p 5,100.00p 5,250.00p 5063
17/02/2012 5,200.00p 5,200.00p 5,060.00p 5,150.00p 3481
16/02/2012 5,100.00p 5,150.00p 5,025.00p 5,112.50p 10749
15/02/2012 5,300.00p 5,300.00p 5,049.62p 5,075.00p 2953
14/02/2012 5,100.00p 5,200.00p 4,948.00p 5,100.00p 1348
13/02/2012 5,300.00p 5,350.00p 4,932.00p 5,000.00p 6464
10/02/2012 5,100.00p 5,519.00p 4,990.00p 5,250.00p 6095
09/02/2012 4,900.00p 5,040.00p 4,750.00p 4,875.00p 3192
08/02/2012 4,550.00p 4,850.00p 4,500.00p 4,850.00p 8007
07/02/2012 4,500.00p 4,650.00p 4,425.00p 4,450.00p 4378
06/02/2012 4,500.00p 4,619.00p 4,431.00p 4,537.50p 3207
03/02/2012 4,475.00p 4,650.00p 4,429.17p 4,525.00p 1558
02/02/2012 4,550.00p 4,702.00p 4,437.00p 4,600.00p 1264
01/02/2012 4,800.00p 4,800.00p 4,400.00p 4,537.50p 4273
31/01/2012 4,800.00p 4,800.00p 4,706.00p 4,750.00p 1087
30/01/2012 5,000.00p 5,000.00p 4,825.00p 4,900.00p 3458
27/01/2012 4,875.00p 5,100.00p 4,765.00p 4,950.00p 4937
26/01/2012 5,050.00p 5,137.50p 5,000.00p 5,050.00p 3410
25/01/2012 5,250.00p 5,250.00p 4,965.00p 4,975.00p 2437
24/01/2012 5,050.00p 5,131.00p 4,975.00p 5,075.00p 832
23/01/2012 5,150.00p 5,200.00p 4,975.00p 5,125.00p 2853
20/01/2012 5,200.00p 5,200.00p 4,975.00p 5,075.00p 1177
19/01/2012 5,150.00p 5,245.00p 5,110.00p 5,137.50p 358
18/01/2012 5,200.00p 5,272.00p 5,137.00p 5,250.00p 6372
17/01/2012 5,275.00p 5,275.00p 5,162.50p 5,162.50p 589
16/01/2012 5,100.00p 5,274.50p 5,050.00p 5,125.00p 892
13/01/2012 5,200.00p 5,263.75p 5,121.00p 5,237.50p 549
12/01/2012 5,200.00p 5,255.00p 5,165.00p 5,237.50p 647
11/01/2012 5,150.00p 5,295.00p 5,055.00p 5,200.00p 544
10/01/2012 5,300.00p 5,320.00p 5,105.00p 5,250.00p 586
09/01/2012 5,400.00p 5,500.00p 5,300.00p 5,350.00p 2237
06/01/2012 5,300.00p 5,390.00p 5,100.00p 5,225.00p 1596
05/01/2012 5,350.00p 5,350.00p 5,100.00p 5,100.00p 1929
04/01/2012 5,650.00p 5,650.00p 5,226.00p 5,375.00p 1717
03/01/2012 5,600.00p 5,600.00p 5,352.50p 5,400.00p 1267
30/12/2011 5,550.00p 5,598.00p 5,342.00p 5,500.00p 2847
29/12/2011 5,500.00p 5,540.00p 5,410.00p 5,475.00p 2721
28/12/2011 5,350.00p 5,500.00p 5,073.51p 5,500.00p 410
23/12/2011 5,200.00p 5,340.00p 5,050.00p 5,300.00p 440
22/12/2011 5,200.00p 5,281.00p 5,000.00p 5,100.00p 724
21/12/2011 5,350.00p 5,375.00p 5,100.00p 5,275.00p 1841
20/12/2011 5,350.00p 5,398.30p 5,050.00p 5,150.00p 5645
19/12/2011 5,300.00p 5,375.00p 5,071.00p 5,275.00p 3059
16/12/2011 5,050.00p 5,100.00p 5,050.00p 5,100.00p 889
15/12/2011 4,825.00p 4,950.00p 4,750.00p 4,825.00p 1536
14/12/2011 4,800.00p 4,825.00p 4,600.00p 4,650.00p 1614
13/12/2011 4,625.00p 4,833.52p 4,550.00p 4,650.00p 904
12/12/2011 4,740.00p 4,750.00p 4,584.00p 4,750.00p 850
09/12/2011 4,525.00p 4,690.00p 4,500.00p 4,625.00p 2707
08/12/2011 4,800.00p 4,850.00p 4,600.00p 4,662.50p 7379
07/12/2011 4,850.00p 4,900.00p 4,700.00p 4,775.00p 1424
06/12/2011 4,800.00p 4,900.00p 4,761.20p 4,800.00p 1158
05/12/2011 5,000.00p 5,000.00p 4,812.00p 4,825.00p 1157
02/12/2011 4,800.00p 5,000.00p 4,800.00p 4,900.00p 1982
01/12/2011 4,800.00p 4,900.00p 4,700.00p 4,700.00p 2741
30/11/2011 4,850.00p 4,900.00p 4,600.00p 4,600.00p 3260
29/11/2011 4,900.00p 5,050.00p 4,850.00p 4,850.00p 222
28/11/2011 5,000.00p 5,200.00p 4,950.00p 4,950.00p 2816
25/11/2011 5,100.00p 5,200.00p 4,900.00p 4,900.00p 970
24/11/2011 5,000.00p 5,110.50p 4,950.00p 5,037.50p 1402
23/11/2011 5,200.00p 5,400.00p 5,000.00p 5,150.00p 2245
22/11/2011 5,025.00p 5,200.00p 5,000.00p 5,125.00p 1610
21/11/2011 5,000.00p 5,208.00p 4,970.00p 5,125.00p 1231
18/11/2011 5,000.00p 5,225.00p 4,866.25p 5,125.00p 1206
17/11/2011 5,200.00p 5,225.00p 4,850.00p 4,987.50p 1089
16/11/2011 5,350.00p 5,599.00p 5,224.47p 5,300.00p 607
15/11/2011 5,500.00p 5,666.49p 5,500.00p 5,525.00p 3455
14/11/2011 5,500.00p 5,680.00p 5,400.00p 5,500.00p 1690
11/11/2011 5,600.00p 5,800.00p 5,400.00p 5,600.00p 0
10/11/2011 5,600.00p 5,800.00p 5,400.00p 5,500.00p 2039
09/11/2011 5,850.00p 5,850.00p 5,450.00p 5,562.50p 1060
08/11/2011 5,850.00p 5,975.00p 5,700.00p 5,700.00p 4772
07/11/2011 5,700.00p 5,869.44p 5,600.00p 5,725.00p 3187
04/11/2011 5,700.00p 5,900.00p 5,600.00p 5,600.00p 2702
03/11/2011 5,750.00p 5,850.00p 5,500.00p 5,850.00p 2490
02/11/2011 5,550.00p 5,700.00p 5,500.00p 5,675.00p 1464
01/11/2011 5,800.00p 5,800.00p 5,450.00p 5,450.00p 574
31/10/2011 5,800.00p 5,953.23p 5,650.00p 5,712.50p 2918
28/10/2011 6,000.00p 6,075.00p 5,825.00p 6,000.00p 2587
27/10/2011 5,500.00p 5,775.00p 5,343.75p 5,712.50p 1703
26/10/2011 5,215.00p 5,350.00p 5,215.00p 5,275.00p 148
25/10/2011 5,300.00p 5,400.00p 5,200.00p 5,350.00p 2272
24/10/2011 5,350.00p 5,495.00p 5,300.00p 5,337.50p 348
21/10/2011 5,500.00p 5,500.00p 5,241.00p 5,400.00p 827
20/10/2011 5,400.00p 5,500.00p 5,387.50p 5,387.50p 2337
19/10/2011 5,400.00p 5,400.00p 5,300.00p 5,300.00p 1073
18/10/2011 5,100.00p 5,400.00p 5,100.00p 5,325.00p 490
17/10/2011 5,150.00p 5,325.00p 5,150.00p 5,150.00p 428
14/10/2011 5,400.00p 5,400.00p 5,075.00p 5,225.00p 638
13/10/2011 5,300.00p 5,385.00p 5,148.00p 5,150.00p 1037
12/10/2011 5,200.00p 5,385.00p 5,185.00p 5,312.50p 2646
11/10/2011 5,200.00p 5,200.00p 4,900.00p 5,050.00p 12000
10/10/2011 5,000.00p 5,300.00p 5,000.00p 5,200.00p 16404
07/10/2011 4,850.00p 5,000.00p 4,850.00p 4,925.00p 1627
06/10/2011 4,700.00p 4,850.00p 4,509.50p 4,800.00p 4372
05/10/2011 4,600.00p 4,775.00p 4,500.00p 4,625.00p 1410
04/10/2011 4,600.00p 4,800.00p 4,500.00p 4,650.00p 3899
03/10/2011 4,600.00p 4,800.00p 4,400.00p 4,650.00p 4860
30/09/2011 5,000.00p 5,000.00p 4,650.00p 4,700.00p 12431
29/09/2011 4,750.00p 5,000.00p 4,700.00p 4,975.00p 39681
28/09/2011 4,675.00p 4,795.00p 4,605.00p 4,625.00p 4524
27/09/2011 4,750.00p 4,887.00p 4,687.50p 4,687.50p 2713
26/09/2011 4,825.00p 4,950.00p 4,825.00p 4,825.00p 3117
23/09/2011 4,900.00p 5,000.00p 4,853.00p 4,900.00p 2763
22/09/2011 5,200.00p 5,200.00p 5,000.00p 5,012.50p 3493
21/09/2011 5,200.00p 5,578.13p 5,200.00p 5,237.50p 3711
20/09/2011 5,500.00p 5,500.00p 5,300.00p 5,375.00p 2641
19/09/2011 5,400.00p 5,550.00p 5,305.00p 5,350.00p 3864
16/09/2011 5,400.00p 5,700.00p 5,400.00p 5,562.50p 1113
15/09/2011 5,450.00p 5,672.50p 5,450.00p 5,625.00p 368
14/09/2011 5,700.00p 5,899.99p 5,373.50p 5,575.00p 14276
13/09/2011 6,000.00p 6,031.00p 5,825.00p 5,825.00p 4950
12/09/2011 6,000.00p 6,031.00p 5,850.00p 6,000.00p 3759
09/09/2011 6,000.00p 6,000.00p 5,921.00p 5,950.00p 1232
08/09/2011 5,765.00p 5,850.00p 5,765.00p 5,850.00p 102
07/09/2011 5,700.00p 5,970.00p 5,700.00p 5,850.00p 120
06/09/2011 5,750.00p 5,995.70p 5,750.00p 5,825.00p 972
05/09/2011 5,900.00p 6,065.00p 5,900.00p 5,950.00p 503
02/09/2011 6,050.00p 6,050.00p 5,975.00p 5,975.00p 403
01/09/2011 6,100.00p 6,100.00p 6,025.00p 6,025.00p 4553
31/08/2011 6,100.00p 6,100.00p 6,025.00p 6,050.00p 3120
30/08/2011 6,000.00p 6,185.00p 6,000.00p 6,075.00p 8258
26/08/2011 5,900.00p 6,000.00p 5,650.00p 6,000.00p 1252
25/08/2011 6,002.00p 6,050.00p 5,950.00p 5,950.00p 804

*Close Price adjusted for both dividends and splits