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
26/09/2022 116.00p 118.00p 113.00p 114.50p 61582
23/09/2022 118.50p 119.49p 114.28p 116.00p 74100
22/09/2022 111.50p 119.49p 111.50p 118.50p 127550
21/09/2022 111.50p 113.00p 110.18p 111.50p 25753
20/09/2022 106.50p 114.00p 105.30p 111.50p 70028
16/09/2022 106.00p 106.89p 106.00p 106.00p 2847
15/09/2022 105.50p 106.00p 104.60p 106.00p 39402
14/09/2022 107.00p 107.00p 103.16p 105.50p 33961
13/09/2022 108.00p 108.00p 106.01p 107.00p 5533
12/09/2022 108.00p 108.00p 106.00p 108.00p 18310
09/09/2022 108.00p 108.00p 106.00p 108.00p 12939
08/09/2022 108.00p 108.00p 105.00p 108.00p 32823
07/09/2022 109.00p 109.00p 106.00p 108.00p 66088
06/09/2022 114.50p 114.50p 103.52p 109.00p 81870
05/09/2022 115.50p 116.68p 113.50p 114.50p 64590
02/09/2022 114.00p 119.98p 110.00p 116.50p 80213
01/09/2022 117.00p 117.89p 113.44p 114.00p 53364
31/08/2022 112.00p 118.00p 109.00p 117.00p 144833
30/08/2022 112.00p 120.00p 110.00p 112.00p 123417
26/08/2022 112.00p 113.95p 110.00p 112.00p 59804
25/08/2022 112.00p 113.86p 111.70p 112.00p 32118
24/08/2022 110.00p 112.00p 107.85p 112.00p 49435
23/08/2022 104.00p 111.74p 103.21p 110.00p 155737
22/08/2022 104.00p 105.75p 102.82p 104.00p 71604
19/08/2022 104.00p 106.94p 104.00p 104.00p 37898
18/08/2022 104.00p 105.00p 102.55p 104.00p 36565
17/08/2022 104.00p 106.00p 102.00p 104.00p 45000
16/08/2022 105.00p 105.00p 102.00p 102.00p 22294
15/08/2022 105.00p 105.74p 103.00p 105.00p 83032
12/08/2022 97.80p 108.45p 95.55p 105.00p 193263
11/08/2022 100.70p 100.70p 94.00p 99.20p 213572
10/08/2022 100.70p 100.70p 98.86p 100.70p 22720
09/08/2022 100.70p 101.19p 98.40p 100.70p 40419
08/08/2022 100.70p 101.50p 99.55p 100.70p 109256
05/08/2022 101.10p 101.74p 99.20p 100.70p 12487
04/08/2022 103.50p 103.50p 100.00p 102.00p 121626
03/08/2022 102.50p 103.00p 100.00p 102.00p 220431
02/08/2022 103.00p 103.44p 100.00p 100.00p 59913
01/08/2022 103.00p 103.00p 102.11p 103.00p 48916
29/07/2022 102.75p 104.00p 102.00p 103.00p 28083
28/07/2022 104.00p 104.00p 101.88p 102.75p 48853
27/07/2022 104.75p 104.75p 102.00p 104.00p 76638
26/07/2022 107.50p 107.85p 103.63p 104.75p 179835
25/07/2022 115.00p 116.45p 107.00p 110.50p 112695
22/07/2022 103.50p 116.00p 103.00p 115.00p 256484
21/07/2022 101.00p 105.80p 100.23p 103.50p 154431
20/07/2022 94.50p 103.00p 94.13p 101.00p 227788
19/07/2022 91.00p 94.56p 91.00p 93.50p 77771
18/07/2022 90.50p 95.00p 90.24p 90.50p 77076
15/07/2022 90.50p 94.00p 90.36p 92.50p 38014
14/07/2022 94.00p 94.00p 90.00p 90.00p 44348
13/07/2022 94.00p 95.00p 93.02p 94.00p 28127
12/07/2022 93.50p 94.24p 93.00p 94.00p 21273
11/07/2022 93.50p 93.50p 90.04p 92.00p 98535
08/07/2022 94.00p 94.00p 91.02p 93.50p 50786
07/07/2022 93.50p 98.00p 92.00p 94.00p 44524
06/07/2022 95.00p 95.00p 93.00p 93.50p 18021
05/07/2022 96.50p 97.55p 94.02p 95.00p 26123
04/07/2022 95.00p 102.94p 92.14p 96.50p 576651
01/07/2022 97.50p 97.50p 92.26p 95.00p 134991
30/06/2022 98.00p 99.00p 96.50p 97.50p 34331
29/06/2022 100.50p 103.00p 96.17p 98.00p 478345
28/06/2022 100.50p 101.00p 100.00p 100.50p 19867
27/06/2022 100.50p 100.52p 100.00p 100.50p 11272
24/06/2022 100.50p 100.80p 99.50p 100.50p 84681
23/06/2022 103.50p 104.24p 100.00p 100.00p 61232
22/06/2022 109.25p 109.25p 100.30p 103.50p 112089
21/06/2022 111.50p 111.50p 109.25p 109.25p 20564
20/06/2022 110.25p 112.82p 110.00p 111.50p 126069
17/06/2022 117.50p 119.00p 110.01p 110.25p 57850
16/06/2022 121.50p 121.50p 117.50p 117.50p 81258
15/06/2022 128.00p 128.00p 118.00p 121.50p 147455
14/06/2022 128.50p 128.80p 125.00p 128.00p 33288
13/06/2022 131.50p 131.50p 127.00p 128.50p 42621
10/06/2022 131.50p 132.45p 129.50p 131.50p 87511
09/06/2022 131.50p 133.00p 130.66p 131.50p 23872
08/06/2022 135.00p 135.00p 130.55p 131.50p 23383
07/06/2022 135.00p 137.00p 133.00p 135.00p 17925
06/06/2022 135.50p 138.00p 133.00p 135.00p 66956
01/06/2022 131.50p 137.74p 130.17p 135.50p 150563
31/05/2022 131.50p 131.62p 130.16p 130.50p 64341
30/05/2022 133.50p 137.00p 130.20p 131.50p 167222
27/05/2022 133.00p 138.88p 132.03p 138.00p 200388
26/05/2022 130.00p 134.00p 130.00p 133.00p 48684
25/05/2022 126.00p 133.89p 121.00p 131.00p 413305
24/05/2022 117.00p 125.60p 116.50p 123.00p 354423
23/05/2022 124.50p 125.00p 117.00p 117.00p 133854
20/05/2022 125.00p 126.08p 123.37p 125.00p 24713
19/05/2022 125.00p 125.80p 123.00p 125.00p 16542
18/05/2022 127.50p 128.00p 123.26p 124.00p 60320
17/05/2022 127.50p 127.50p 125.00p 127.50p 17840
16/05/2022 128.00p 128.00p 125.00p 127.50p 20299
13/05/2022 128.50p 128.50p 126.00p 128.00p 43562
12/05/2022 130.50p 130.50p 127.00p 128.50p 27735
11/05/2022 129.50p 133.00p 128.00p 130.50p 20837
10/05/2022 130.00p 130.59p 127.59p 129.50p 62165
09/05/2022 135.00p 135.00p 128.91p 130.00p 24582
06/05/2022 135.00p 135.96p 134.00p 135.00p 13396
05/05/2022 126.00p 137.44p 126.00p 135.00p 77671
04/05/2022 126.00p 127.92p 124.25p 126.00p 16633
03/05/2022 127.50p 130.00p 122.00p 126.00p 104783
29/04/2022 129.50p 134.00p 128.25p 132.50p 134956
28/04/2022 131.00p 132.00p 127.00p 128.00p 84338
27/04/2022 132.50p 134.00p 130.04p 131.00p 28974
26/04/2022 132.00p 138.00p 131.92p 132.50p 69043
25/04/2022 132.50p 134.00p 129.00p 131.50p 90928
22/04/2022 134.50p 134.50p 131.00p 132.50p 27898
21/04/2022 134.00p 135.00p 130.00p 134.50p 46897
20/04/2022 142.50p 145.00p 133.26p 135.50p 54106
19/04/2022 145.00p 145.00p 140.00p 143.50p 49535
14/04/2022 143.00p 144.68p 140.00p 142.00p 52392
13/04/2022 142.50p 144.00p 140.00p 143.00p 30291
12/04/2022 142.50p 144.00p 140.63p 142.50p 16245
11/04/2022 147.50p 148.00p 140.57p 141.00p 18108
08/04/2022 148.00p 150.00p 145.10p 147.50p 37422
07/04/2022 148.00p 150.00p 147.20p 148.00p 5084
06/04/2022 145.00p 150.00p 145.00p 148.00p 51166
05/04/2022 144.50p 147.00p 142.00p 146.00p 44757
04/04/2022 143.50p 144.50p 142.00p 144.50p 81056
01/04/2022 143.50p 144.00p 143.00p 143.50p 64095
31/03/2022 147.50p 147.50p 140.00p 143.00p 82675
30/03/2022 152.50p 152.50p 145.35p 147.50p 47149
29/03/2022 149.50p 155.00p 149.00p 152.50p 66684
28/03/2022 147.50p 150.00p 147.50p 149.50p 41924
25/03/2022 147.50p 150.00p 145.00p 147.50p 438723
24/03/2022 147.50p 150.00p 145.25p 147.50p 44525
23/03/2022 151.00p 151.00p 145.00p 147.50p 62741
22/03/2022 151.00p 151.80p 147.32p 151.00p 56665
21/03/2022 146.00p 154.00p 146.00p 151.00p 86565
18/03/2022 142.00p 147.50p 142.00p 146.00p 110009
17/03/2022 142.00p 144.44p 140.00p 142.00p 109097
16/03/2022 142.00p 144.00p 140.00p 142.00p 102874
15/03/2022 147.00p 149.00p 140.00p 142.00p 151548
14/03/2022 147.50p 150.00p 144.00p 147.00p 186022
11/03/2022 143.50p 149.64p 142.00p 147.50p 247047
10/03/2022 143.50p 147.00p 140.00p 143.50p 47120
09/03/2022 145.00p 153.25p 145.00p 145.00p 315750
08/03/2022 140.00p 145.00p 136.00p 140.50p 575628
07/03/2022 137.50p 145.00p 135.00p 140.00p 299934
04/03/2022 136.50p 144.80p 127.62p 137.50p 393275
03/03/2022 141.00p 141.44p 130.00p 131.50p 307394
02/03/2022 137.50p 145.00p 137.24p 141.00p 202549
01/03/2022 136.00p 143.00p 135.00p 137.50p 144560
28/02/2022 123.00p 134.82p 120.72p 133.50p 545043
25/02/2022 122.50p 125.00p 120.00p 123.00p 136205
24/02/2022 123.00p 125.00p 120.00p 122.50p 252213
23/02/2022 124.50p 125.24p 122.16p 123.50p 13718
22/02/2022 122.00p 126.00p 120.00p 124.50p 90670
21/02/2022 122.50p 124.00p 120.00p 122.00p 30049
18/02/2022 125.00p 126.00p 122.50p 122.50p 53272
17/02/2022 125.50p 127.00p 124.00p 125.00p 65633
16/02/2022 126.50p 128.00p 124.21p 126.00p 19562
15/02/2022 125.00p 128.00p 125.00p 126.50p 59112
14/02/2022 123.00p 128.00p 122.00p 125.00p 80683
11/02/2022 123.50p 124.82p 122.00p 123.00p 65686
10/02/2022 124.00p 125.16p 122.00p 123.50p 90359
09/02/2022 126.00p 126.00p 122.00p 124.00p 57616
08/02/2022 126.00p 126.00p 124.20p 126.00p 53386
07/02/2022 127.00p 129.00p 122.04p 126.00p 94147
04/02/2022 129.00p 129.00p 124.20p 127.00p 101713
03/02/2022 129.00p 131.00p 127.00p 129.00p 59502
02/02/2022 129.00p 131.00p 127.40p 129.00p 24396
01/02/2022 129.50p 131.00p 127.00p 129.00p 63890
31/01/2022 129.50p 132.00p 129.50p 129.50p 12986
28/01/2022 127.50p 132.00p 127.50p 129.50p 118183
27/01/2022 127.50p 130.00p 125.00p 126.00p 109682
26/01/2022 122.50p 132.00p 122.50p 128.50p 105709
25/01/2022 121.50p 130.00p 120.07p 122.50p 68591
24/01/2022 126.50p 126.98p 116.00p 121.00p 101864
21/01/2022 131.00p 131.00p 126.10p 126.50p 71535
20/01/2022 129.00p 132.00p 129.00p 131.00p 79077
19/01/2022 132.00p 132.00p 125.00p 129.00p 43661
18/01/2022 130.50p 132.00p 129.40p 132.00p 101283
17/01/2022 130.50p 132.00p 128.60p 130.50p 82104
14/01/2022 131.50p 131.50p 129.45p 130.50p 15814
13/01/2022 131.50p 131.50p 129.48p 131.50p 39905
12/01/2022 130.50p 131.50p 127.00p 131.50p 14140
10/01/2022 133.50p 133.50p 130.00p 131.50p 16497
07/01/2022 134.50p 134.50p 131.00p 133.50p 65558
06/01/2022 131.50p 135.00p 130.00p 134.50p 46980
05/01/2022 131.50p 133.00p 128.85p 130.50p 51588
04/01/2022 126.50p 132.79p 123.00p 131.50p 193373
31/12/2021 126.50p 128.11p 124.05p 126.50p 14085
30/12/2021 126.50p 128.60p 124.00p 126.50p 30609
29/12/2021 126.50p 129.00p 124.25p 126.50p 28925
24/12/2021 128.00p 128.11p 123.25p 126.50p 25510
23/12/2021 131.00p 131.00p 126.04p 128.00p 21061
22/12/2021 128.50p 134.00p 128.13p 131.00p 12603
21/12/2021 122.00p 130.00p 122.00p 125.00p 62295
20/12/2021 129.00p 129.90p 119.00p 122.00p 66694
17/12/2021 137.50p 137.90p 126.50p 129.00p 56038
16/12/2021 140.50p 140.50p 136.00p 137.50p 10103
15/12/2021 142.50p 143.00p 140.00p 140.50p 12879
14/12/2021 145.50p 145.50p 141.00p 142.50p 27624
13/12/2021 149.00p 155.00p 141.00p 145.50p 94118
10/12/2021 146.50p 155.00p 142.00p 149.00p 148584
09/12/2021 141.00p 150.00p 140.00p 146.50p 104047
08/12/2021 134.00p 144.00p 133.50p 141.00p 40874
07/12/2021 131.50p 135.90p 130.55p 134.00p 41153
06/12/2021 131.00p 134.00p 128.00p 131.50p 17277

*Close Price adjusted for both dividends and splits