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
13/07/2023 73.00p 75.34p 73.00p 74.50p 66760
12/07/2023 72.50p 72.56p 71.38p 72.50p 17000
11/07/2023 72.00p 74.00p 72.00p 72.50p 6885
10/07/2023 72.00p 75.00p 70.80p 72.00p 4194
07/07/2023 74.50p 74.50p 70.00p 72.00p 153822
06/07/2023 74.50p 75.19p 73.65p 74.50p 14619
05/07/2023 74.50p 75.40p 74.27p 74.50p 25417
04/07/2023 78.50p 78.50p 74.00p 74.50p 54648
03/07/2023 79.50p 79.50p 77.00p 78.50p 21764
30/06/2023 81.50p 81.50p 78.00p 79.50p 62474
29/06/2023 81.50p 81.80p 79.00p 81.50p 35293
28/06/2023 82.00p 82.00p 81.50p 81.50p 10000
27/06/2023 83.50p 84.50p 81.40p 82.00p 58048
26/06/2023 83.50p 86.00p 82.25p 83.50p 47392
23/06/2023 82.50p 83.90p 81.12p 82.00p 6146
22/06/2023 83.50p 84.70p 81.00p 82.50p 22875
21/06/2023 83.00p 86.00p 81.55p 83.50p 72715
20/06/2023 84.00p 86.00p 82.55p 85.00p 68558
19/06/2023 82.00p 84.00p 82.00p 84.00p 77492
16/06/2023 82.00p 83.00p 81.15p 82.00p 24391
15/06/2023 85.50p 86.75p 81.00p 82.00p 54725
14/06/2023 86.00p 87.00p 84.00p 85.50p 44503
13/06/2023 80.00p 86.96p 79.88p 86.00p 300767
12/06/2023 79.00p 81.81p 78.00p 80.00p 176081
09/06/2023 79.00p 80.00p 78.00p 79.00p 8135
08/06/2023 79.00p 80.00p 79.00p 79.00p 3000
07/06/2023 79.00p 80.00p 78.00p 79.00p 4320
06/06/2023 79.00p 80.00p 78.00p 79.00p 10026
05/06/2023 79.00p 80.00p 78.10p 79.00p 27707
02/06/2023 80.00p 81.50p 78.00p 79.00p 14232
01/06/2023 78.00p 81.44p 77.00p 80.00p 32700
31/05/2023 77.00p 78.00p 76.00p 77.00p 9777
30/05/2023 77.00p 78.00p 76.00p 77.00p 41620
26/05/2023 77.00p 78.00p 76.00p 77.00p 8136
25/05/2023 77.00p 78.00p 76.14p 77.00p 17378
24/05/2023 77.00p 78.00p 76.30p 77.00p 18908
23/05/2023 77.00p 78.00p 76.00p 77.00p 4147
22/05/2023 77.00p 78.00p 76.30p 77.00p 10447
19/05/2023 76.50p 78.00p 75.25p 77.00p 30531
18/05/2023 76.50p 78.00p 75.00p 76.50p 14068
17/05/2023 76.50p 78.00p 75.25p 76.50p 10634
16/05/2023 78.50p 79.75p 75.85p 76.50p 40845
15/05/2023 78.00p 81.00p 77.00p 78.50p 102363
12/05/2023 78.50p 79.75p 77.00p 78.00p 5128
11/05/2023 79.00p 79.75p 77.45p 78.50p 17600
10/05/2023 81.00p 82.00p 78.06p 79.00p 47942
09/05/2023 81.00p 81.75p 80.00p 81.00p 31500
05/05/2023 82.50p 82.50p 80.10p 81.00p 25934
04/05/2023 85.50p 86.80p 82.00p 82.50p 74396
03/05/2023 86.00p 86.50p 84.00p 85.50p 33711
02/05/2023 85.00p 90.00p 85.00p 86.00p 228233
28/04/2023 85.50p 85.74p 83.06p 84.50p 26608
27/04/2023 85.50p 85.50p 84.00p 85.50p 300
26/04/2023 85.50p 86.50p 85.50p 85.50p 3000
25/04/2023 85.50p 86.50p 85.50p 85.50p 3000
24/04/2023 86.00p 86.60p 84.18p 85.50p 11809
21/04/2023 86.00p 88.00p 85.00p 86.00p 40151
20/04/2023 85.50p 87.79p 84.10p 86.00p 39391
19/04/2023 84.00p 84.90p 81.40p 84.00p 3231
18/04/2023 84.00p 84.90p 83.00p 84.00p 3900
17/04/2023 84.00p 84.60p 83.05p 84.00p 7339
14/04/2023 84.00p 84.60p 83.00p 84.00p 13254
13/04/2023 84.00p 84.60p 83.06p 84.00p 18179
12/04/2023 85.50p 87.00p 82.00p 84.00p 66882
11/04/2023 88.50p 89.75p 87.00p 88.00p 42640
06/04/2023 88.50p 89.50p 88.50p 88.50p 13339
05/04/2023 90.00p 92.00p 87.60p 88.50p 37811
04/04/2023 88.00p 93.00p 88.00p 89.00p 60870
03/04/2023 86.50p 89.00p 85.04p 87.00p 42623
31/03/2023 85.00p 87.00p 84.00p 86.50p 57171
30/03/2023 84.50p 86.00p 83.00p 85.00p 42145
29/03/2023 83.50p 85.00p 83.02p 84.00p 4637
28/03/2023 84.50p 86.00p 83.50p 83.50p 3000
27/03/2023 86.00p 86.00p 83.03p 84.50p 19697
24/03/2023 85.50p 87.00p 85.00p 86.00p 48441
23/03/2023 85.50p 87.00p 84.00p 85.50p 30126
22/03/2023 83.50p 85.50p 83.50p 85.50p 3049
21/03/2023 84.50p 85.00p 82.00p 83.50p 12996
20/03/2023 86.00p 86.50p 80.50p 84.50p 77023
17/03/2023 87.00p 88.50p 85.22p 87.00p 32836
16/03/2023 86.00p 87.00p 85.10p 87.00p 19346
15/03/2023 88.00p 89.00p 87.04p 88.00p 8950
14/03/2023 86.50p 88.00p 86.33p 88.00p 22139
13/03/2023 90.00p 91.00p 86.10p 86.50p 39286
10/03/2023 91.00p 92.00p 88.15p 90.00p 55512
09/03/2023 94.00p 95.00p 90.13p 91.00p 28034
08/03/2023 94.00p 95.00p 93.00p 94.00p 3520
07/03/2023 94.00p 95.00p 93.00p 94.00p 7308
06/03/2023 93.50p 95.00p 92.00p 94.00p 11938
03/03/2023 93.50p 94.00p 92.28p 93.50p 36187
02/03/2023 94.00p 95.00p 93.00p 94.00p 13603
01/03/2023 94.00p 95.00p 94.00p 94.00p 8000
28/02/2023 92.50p 94.44p 92.50p 94.00p 33082
27/02/2023 96.00p 97.00p 90.80p 94.00p 104382
24/02/2023 96.00p 96.50p 95.00p 96.00p 22250
23/02/2023 94.50p 96.00p 94.27p 96.00p 42020
22/02/2023 94.50p 96.00p 94.00p 95.00p 29623
21/02/2023 95.50p 97.20p 94.25p 95.50p 37787
20/02/2023 95.50p 96.00p 95.01p 95.50p 13416
17/02/2023 100.00p 101.00p 95.00p 95.50p 30906
16/02/2023 100.00p 101.00p 99.00p 100.00p 6000
15/02/2023 100.00p 101.00p 99.98p 100.00p 3102
14/02/2023 100.50p 101.90p 99.02p 100.00p 10401
13/02/2023 99.00p 100.50p 98.34p 100.50p 48045
10/02/2023 99.50p 99.89p 98.00p 98.00p 41368
09/02/2023 102.00p 103.00p 98.33p 99.50p 31304
08/02/2023 100.50p 102.50p 100.50p 102.50p 32943
07/02/2023 104.50p 105.50p 100.00p 100.50p 46639
06/02/2023 105.50p 106.00p 103.00p 104.50p 19631
03/02/2023 107.00p 108.00p 103.00p 104.50p 49441
02/02/2023 105.50p 107.50p 105.00p 107.25p 58155
01/02/2023 108.50p 109.00p 105.02p 105.50p 30968
31/01/2023 109.75p 111.75p 108.01p 110.00p 9811
30/01/2023 117.50p 118.00p 107.60p 108.75p 178760
27/01/2023 117.50p 118.50p 116.15p 117.50p 25031
26/01/2023 117.00p 119.00p 116.50p 117.50p 43003
25/01/2023 116.75p 117.00p 114.67p 114.75p 55821
24/01/2023 117.50p 120.00p 117.00p 120.00p 39743
23/01/2023 116.50p 118.00p 116.50p 117.00p 40981
20/01/2023 114.50p 118.00p 114.11p 116.50p 69427
19/01/2023 111.50p 114.90p 111.02p 114.50p 33677
18/01/2023 108.50p 115.90p 108.10p 111.50p 140966
17/01/2023 106.50p 109.64p 106.50p 108.50p 15379
16/01/2023 104.75p 107.00p 104.75p 106.50p 42507
13/01/2023 104.75p 106.00p 103.50p 104.75p 26750
12/01/2023 106.50p 107.00p 103.60p 105.75p 49556
11/01/2023 106.50p 107.00p 105.00p 106.50p 9193
10/01/2023 108.50p 109.00p 105.00p 106.50p 36021
09/01/2023 109.50p 110.00p 107.00p 108.50p 55852
06/01/2023 109.00p 110.00p 108.02p 109.50p 21921
05/01/2023 106.50p 109.00p 106.12p 109.00p 18504
04/01/2023 105.50p 107.00p 104.00p 106.50p 28329
03/01/2023 104.00p 106.40p 103.40p 105.50p 54670
30/12/2022 103.50p 105.00p 102.00p 103.50p 25392
29/12/2022 104.00p 105.00p 102.50p 102.50p 55646
28/12/2022 105.50p 108.00p 103.35p 104.00p 33609
23/12/2022 105.00p 106.00p 103.00p 105.50p 8900
22/12/2022 104.50p 106.00p 102.99p 105.00p 60744
21/12/2022 106.50p 107.50p 103.00p 105.50p 31188
20/12/2022 107.50p 108.00p 104.00p 106.50p 76089
19/12/2022 108.00p 108.50p 107.00p 107.50p 8035
16/12/2022 108.00p 108.50p 107.00p 108.00p 26736
15/12/2022 108.00p 108.50p 107.00p 108.00p 12964
14/12/2022 108.00p 108.50p 107.00p 108.00p 32282
13/12/2022 107.50p 108.00p 107.03p 108.00p 14500
12/12/2022 107.50p 108.00p 106.10p 107.50p 11708
09/12/2022 108.00p 108.50p 106.00p 107.50p 28820
08/12/2022 108.00p 108.50p 107.00p 108.00p 12495
07/12/2022 108.00p 111.00p 107.00p 108.00p 11342
06/12/2022 108.50p 112.00p 107.00p 108.00p 25685
05/12/2022 108.50p 110.00p 107.00p 108.50p 31315
02/12/2022 108.50p 108.50p 108.00p 108.50p 8000
01/12/2022 108.50p 108.50p 107.02p 108.50p 15341
30/11/2022 108.50p 109.00p 107.00p 108.50p 30450
29/11/2022 109.00p 109.85p 107.00p 108.50p 76135
28/11/2022 109.50p 110.00p 109.00p 109.00p 22279
25/11/2022 111.50p 111.50p 109.01p 109.50p 1758
24/11/2022 110.00p 111.50p 109.50p 111.50p 16620
23/11/2022 110.00p 110.29p 109.27p 110.00p 22267
22/11/2022 112.00p 112.00p 109.38p 110.00p 33526
21/11/2022 112.50p 114.00p 110.00p 112.00p 82153
18/11/2022 111.00p 111.80p 110.00p 110.00p 18647
17/11/2022 113.00p 113.00p 110.00p 110.00p 66755
16/11/2022 113.00p 113.00p 112.00p 113.00p 7017
15/11/2022 113.50p 114.00p 112.01p 113.00p 49163
14/11/2022 115.00p 116.00p 113.04p 115.00p 47858
11/11/2022 115.00p 115.00p 114.00p 115.00p 5151
10/11/2022 115.50p 115.50p 114.00p 115.00p 9616
09/11/2022 115.50p 117.00p 114.14p 115.50p 22504
08/11/2022 116.00p 116.50p 114.00p 115.50p 60822
07/11/2022 117.50p 117.50p 115.00p 116.00p 62356
04/11/2022 118.00p 118.00p 115.00p 117.50p 1815
03/11/2022 118.00p 118.50p 116.00p 118.00p 13550
02/11/2022 118.00p 118.50p 116.00p 118.00p 15158
01/11/2022 118.00p 120.00p 116.00p 120.00p 15060
31/10/2022 117.50p 118.00p 115.10p 118.00p 19697
28/10/2022 118.00p 118.00p 115.62p 117.50p 14390
27/10/2022 118.50p 118.50p 116.00p 118.00p 40060
26/10/2022 119.50p 119.50p 117.60p 118.50p 26620
25/10/2022 119.50p 120.00p 117.50p 119.50p 121713
24/10/2022 113.00p 121.28p 111.00p 119.50p 65772
21/10/2022 118.50p 118.50p 110.00p 113.00p 37656
20/10/2022 118.50p 118.50p 117.90p 118.50p 5624
19/10/2022 122.00p 122.00p 117.00p 118.50p 312003
18/10/2022 130.00p 130.00p 123.00p 123.50p 89553
17/10/2022 138.00p 138.00p 129.00p 131.00p 130525
14/10/2022 139.00p 140.00p 137.00p 137.00p 363811
13/10/2022 139.50p 139.95p 138.10p 139.50p 63427
12/10/2022 137.50p 140.79p 137.50p 140.00p 334228
11/10/2022 140.00p 140.00p 136.90p 137.00p 138861
10/10/2022 135.50p 142.62p 135.50p 140.00p 65890
07/10/2022 129.50p 138.00p 129.50p 135.50p 89736
06/10/2022 126.50p 129.55p 126.00p 129.50p 25394
05/10/2022 121.50p 128.00p 121.50p 126.50p 71155
04/10/2022 121.50p 123.00p 120.00p 121.50p 33792
03/10/2022 121.50p 121.50p 120.18p 121.50p 59660
30/09/2022 121.50p 121.50p 120.00p 121.50p 130824
29/09/2022 121.00p 121.50p 119.55p 121.50p 73169
28/09/2022 121.50p 123.00p 119.00p 121.00p 183650
27/09/2022 114.50p 121.00p 114.50p 120.50p 116456

*Close Price adjusted for both dividends and splits