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
07/05/2020 60.50p 60.50p 58.02p 59.00p 57036
06/05/2020 61.00p 61.80p 59.03p 60.50p 66862
05/05/2020 57.50p 62.99p 57.50p 61.00p 162250
04/05/2020 58.50p 59.00p 56.10p 57.50p 142054
01/05/2020 57.00p 59.50p 56.00p 59.00p 118368
30/04/2020 60.00p 61.40p 54.00p 57.00p 87836
29/04/2020 55.00p 61.52p 55.00p 60.00p 228960
28/04/2020 56.00p 56.72p 53.40p 55.00p 18667
27/04/2020 58.00p 60.00p 55.00p 56.00p 66478
24/04/2020 58.50p 58.70p 57.00p 58.50p 24395
23/04/2020 56.00p 60.00p 56.00p 58.50p 74316
22/04/2020 56.00p 56.80p 55.00p 56.00p 48592
21/04/2020 60.00p 60.00p 55.00p 56.00p 135113
20/04/2020 57.50p 62.00p 57.50p 60.50p 99798
17/04/2020 59.00p 59.98p 58.02p 59.00p 114192
16/04/2020 59.50p 60.00p 58.00p 59.00p 42660
15/04/2020 63.50p 63.70p 58.30p 59.50p 40094
14/04/2020 61.50p 66.22p 61.12p 63.50p 112643
09/04/2020 59.00p 62.44p 58.15p 61.50p 207702
08/04/2020 64.50p 64.50p 58.00p 59.00p 54051
07/04/2020 58.00p 66.25p 58.00p 64.50p 227898
06/04/2020 57.00p 58.80p 57.00p 58.00p 125182
03/04/2020 60.00p 60.00p 55.00p 57.00p 166666
02/04/2020 57.00p 60.70p 55.16p 60.00p 320561
01/04/2020 56.50p 57.40p 54.00p 56.00p 22596
31/03/2020 57.50p 58.20p 55.15p 56.50p 36012
30/03/2020 57.00p 58.20p 55.00p 57.50p 54069
27/03/2020 57.00p 58.00p 56.00p 57.00p 42352
26/03/2020 58.50p 59.00p 56.00p 57.00p 154577
25/03/2020 58.50p 59.00p 57.00p 58.50p 40644
24/03/2020 58.50p 59.80p 56.95p 58.50p 132814
23/03/2020 60.50p 60.50p 57.00p 58.50p 25365
20/03/2020 56.00p 61.76p 56.00p 60.50p 80345
19/03/2020 55.50p 56.64p 55.00p 56.00p 33902
18/03/2020 57.50p 60.13p 55.00p 55.50p 165584
17/03/2020 56.50p 57.40p 55.35p 57.00p 151894
16/03/2020 62.50p 63.00p 53.15p 56.50p 152288
13/03/2020 60.00p 66.00p 58.24p 64.00p 107200
12/03/2020 65.50p 65.50p 58.00p 60.00p 101647
11/03/2020 68.50p 69.00p 65.20p 66.50p 54175
10/03/2020 62.50p 71.62p 62.50p 68.50p 207407
09/03/2020 70.00p 70.00p 57.00p 59.00p 210215
06/03/2020 73.50p 73.70p 71.10p 72.50p 41194
05/03/2020 77.00p 77.00p 72.18p 73.50p 48082
04/03/2020 79.00p 79.00p 76.00p 77.00p 37514
03/03/2020 76.50p 79.00p 76.40p 79.00p 47548
02/03/2020 76.00p 76.86p 73.65p 76.50p 90952
28/02/2020 75.50p 79.50p 73.00p 76.00p 149016
27/02/2020 80.00p 81.40p 77.00p 78.50p 67192
26/02/2020 82.50p 82.50p 77.20p 80.50p 212038
25/02/2020 86.50p 86.78p 81.50p 82.50p 88523
24/02/2020 92.00p 92.00p 86.50p 86.50p 101420
21/02/2020 91.00p 95.50p 91.00p 91.50p 68541
20/02/2020 88.50p 92.00p 88.05p 91.00p 123325
19/02/2020 87.50p 89.00p 86.60p 88.50p 128264
18/02/2020 89.00p 89.02p 86.60p 87.50p 43274
17/02/2020 90.50p 90.50p 88.00p 89.00p 55249
14/02/2020 91.00p 91.00p 89.00p 90.50p 48396
13/02/2020 93.50p 93.50p 88.20p 91.00p 92744
12/02/2020 93.50p 93.50p 92.00p 93.50p 15198
11/02/2020 94.00p 94.34p 92.15p 93.50p 31669
10/02/2020 93.50p 95.00p 92.03p 94.00p 105442
07/02/2020 96.00p 96.33p 90.00p 93.50p 122316
06/02/2020 95.50p 96.98p 95.00p 96.00p 224620
05/02/2020 95.00p 95.50p 95.00p 95.00p 624
04/02/2020 96.50p 97.80p 93.00p 94.50p 67608
03/02/2020 96.00p 96.96p 95.00p 96.50p 53005
31/01/2020 94.00p 96.60p 91.20p 96.00p 23495
30/01/2020 96.00p 96.80p 93.00p 94.00p 49476
29/01/2020 98.50p 98.64p 92.05p 96.00p 175353
28/01/2020 102.50p 102.50p 96.25p 98.50p 117532
27/01/2020 106.25p 106.25p 100.66p 102.50p 98533
24/01/2020 106.25p 106.90p 105.05p 106.25p 41629
23/01/2020 108.50p 108.50p 105.50p 106.25p 150262
22/01/2020 108.75p 111.40p 107.50p 108.50p 96797
21/01/2020 112.50p 112.50p 106.00p 108.75p 164093
20/01/2020 113.75p 114.00p 101.00p 112.50p 362263
17/01/2020 113.00p 114.50p 105.51p 110.00p 220826
16/01/2020 121.50p 121.50p 111.50p 113.00p 103431
15/01/2020 121.50p 122.22p 118.50p 121.50p 35650
14/01/2020 122.50p 123.99p 116.60p 121.50p 73217
13/01/2020 121.50p 124.00p 120.00p 122.50p 48822
10/01/2020 116.50p 124.00p 115.05p 120.50p 122562
09/01/2020 127.50p 127.50p 114.55p 116.50p 184828
08/01/2020 126.25p 133.12p 125.00p 127.50p 96945
07/01/2020 125.00p 130.00p 124.60p 126.25p 36723
06/01/2020 118.75p 134.70p 118.00p 125.00p 241412
03/01/2020 116.25p 120.56p 112.50p 118.75p 62146
02/01/2020 112.00p 116.40p 110.00p 110.00p 40544
31/12/2019 105.25p 113.40p 105.25p 112.00p 212977
30/12/2019 105.25p 107.27p 103.00p 105.25p 13579
27/12/2019 105.75p 106.96p 102.50p 105.25p 46922
24/12/2019 103.25p 106.62p 102.50p 102.50p 28897
23/12/2019 103.25p 103.25p 101.53p 103.25p 3620
20/12/2019 105.00p 106.20p 101.50p 103.25p 144772
19/12/2019 104.75p 106.00p 100.70p 105.00p 109070
18/12/2019 101.25p 106.40p 100.44p 104.75p 72850
17/12/2019 100.00p 102.00p 98.00p 100.50p 218033
16/12/2019 92.50p 101.20p 90.60p 100.00p 237928
13/12/2019 92.00p 92.84p 90.60p 92.50p 11578
12/12/2019 89.00p 92.00p 88.30p 92.00p 47035
11/12/2019 87.00p 89.12p 87.00p 89.00p 88278
10/12/2019 88.50p 89.25p 83.00p 89.00p 287511
09/12/2019 90.50p 90.83p 86.30p 88.50p 52075
06/12/2019 91.00p 91.60p 90.00p 90.50p 118159
05/12/2019 92.50p 92.98p 90.00p 91.00p 68807
04/12/2019 93.00p 93.33p 91.00p 92.50p 38042
03/12/2019 98.75p 98.75p 90.00p 93.00p 116804
02/12/2019 99.75p 100.00p 95.50p 98.75p 24391
29/11/2019 99.75p 100.85p 98.38p 99.75p 80450
28/11/2019 96.50p 102.82p 96.50p 99.75p 118629
27/11/2019 92.00p 98.00p 89.50p 96.50p 79767
26/11/2019 89.50p 92.90p 88.80p 91.50p 31157
25/11/2019 89.00p 91.00p 87.50p 89.50p 36370
22/11/2019 89.00p 90.50p 87.40p 89.00p 34028
21/11/2019 89.50p 91.00p 87.40p 91.00p 61508
20/11/2019 93.50p 93.50p 89.50p 89.50p 107806
19/11/2019 92.00p 93.75p 91.66p 93.50p 9827
18/11/2019 94.50p 94.98p 92.00p 92.00p 59636
15/11/2019 96.50p 97.40p 94.00p 94.50p 12419
14/11/2019 91.00p 98.40p 90.20p 96.50p 75594
13/11/2019 93.50p 94.00p 90.10p 91.00p 56736
12/11/2019 93.50p 94.42p 92.00p 93.50p 8148
11/11/2019 93.50p 94.70p 92.00p 93.50p 20106
08/11/2019 93.00p 94.00p 92.60p 93.50p 44945
07/11/2019 95.50p 95.50p 93.15p 93.50p 62517
06/11/2019 97.00p 97.00p 93.00p 95.50p 70298
05/11/2019 97.00p 97.00p 96.00p 97.00p 38289
04/11/2019 95.00p 97.00p 92.12p 97.00p 28832
01/11/2019 96.00p 105.00p 92.60p 95.00p 14745
31/10/2019 97.50p 97.50p 92.60p 95.00p 17775
30/10/2019 97.50p 97.50p 95.00p 97.50p 14796
29/10/2019 97.50p 97.50p 96.70p 97.50p 7207
28/10/2019 96.50p 97.50p 95.10p 97.50p 26406
25/10/2019 96.00p 96.76p 95.00p 96.50p 52245
24/10/2019 98.50p 98.80p 95.00p 96.00p 67935
23/10/2019 101.00p 101.00p 97.00p 98.50p 37985
22/10/2019 100.50p 101.40p 98.50p 101.00p 25876
21/10/2019 101.50p 102.10p 98.30p 100.50p 34820
18/10/2019 98.00p 102.50p 97.18p 101.50p 54560
17/10/2019 104.00p 107.00p 93.10p 98.00p 218874
16/10/2019 97.50p 103.00p 92.08p 100.00p 94520
15/10/2019 97.50p 98.35p 95.35p 97.50p 20549
14/10/2019 97.50p 100.00p 96.50p 97.50p 33398
11/10/2019 99.75p 100.00p 94.06p 97.50p 101619
10/10/2019 99.75p 100.96p 99.25p 99.75p 7690
09/10/2019 98.50p 101.90p 98.50p 99.75p 17536
08/10/2019 107.50p 108.22p 96.00p 98.50p 219946
07/10/2019 107.50p 110.00p 107.50p 107.50p 15000
04/10/2019 107.50p 108.75p 107.50p 107.50p 12453
03/10/2019 107.50p 110.00p 105.05p 107.50p 6221
02/10/2019 110.00p 110.00p 105.50p 107.50p 22407
01/10/2019 110.00p 111.00p 110.00p 110.00p 6531
30/09/2019 108.75p 112.40p 107.60p 110.00p 7067
27/09/2019 110.00p 112.50p 107.60p 108.75p 43048
26/09/2019 112.50p 114.00p 108.00p 110.00p 62866
25/09/2019 117.50p 117.50p 110.10p 112.00p 58638
24/09/2019 120.00p 120.00p 115.10p 117.50p 12932
23/09/2019 121.25p 121.25p 115.50p 120.00p 10168
20/09/2019 123.75p 123.75p 115.99p 121.25p 39971
19/09/2019 123.75p 123.90p 122.55p 123.75p 4176
18/09/2019 127.50p 127.50p 122.60p 123.75p 26528
17/09/2019 124.50p 129.50p 124.00p 127.50p 95955
16/09/2019 126.25p 129.70p 123.05p 124.50p 152781
13/09/2019 122.50p 124.00p 119.00p 120.00p 119585
12/09/2019 116.25p 125.00p 113.50p 122.50p 268412
11/09/2019 116.25p 118.50p 110.00p 116.25p 164077
10/09/2019 117.50p 120.00p 110.00p 116.25p 287180
09/09/2019 107.50p 114.50p 105.00p 112.50p 148127
06/09/2019 106.25p 107.21p 105.00p 106.25p 55408
05/09/2019 106.25p 106.35p 105.00p 106.25p 74731
04/09/2019 106.25p 106.38p 105.08p 106.25p 4813
03/09/2019 106.25p 106.50p 105.00p 106.25p 13734
02/09/2019 106.50p 107.40p 105.00p 106.25p 55255
30/08/2019 108.00p 108.00p 105.00p 106.50p 36221
29/08/2019 108.00p 108.31p 106.00p 108.00p 59202
28/08/2019 108.00p 108.00p 106.04p 108.00p 18909
27/08/2019 107.50p 108.50p 106.00p 108.00p 112518
23/08/2019 108.75p 109.75p 107.50p 107.50p 44272
22/08/2019 108.75p 110.00p 107.53p 108.75p 44331
21/08/2019 108.75p 110.00p 107.50p 108.75p 17239
20/08/2019 111.25p 111.50p 108.75p 108.75p 52372
19/08/2019 109.75p 113.99p 109.75p 111.25p 57893
16/08/2019 110.00p 111.60p 108.10p 109.75p 45389
15/08/2019 116.25p 116.25p 108.00p 110.00p 81418
14/08/2019 116.25p 116.25p 113.10p 116.25p 24145
13/08/2019 116.25p 116.25p 111.25p 116.25p 42600
12/08/2019 118.75p 119.70p 112.65p 116.25p 42167
09/08/2019 117.50p 119.88p 115.50p 118.75p 22900
08/08/2019 113.75p 119.00p 112.66p 117.50p 25482
07/08/2019 115.00p 117.50p 113.55p 113.75p 34476
06/08/2019 112.50p 117.00p 109.99p 115.00p 73485
05/08/2019 122.50p 124.00p 113.00p 115.00p 141382
02/08/2019 126.25p 127.50p 121.25p 122.50p 45317
01/08/2019 128.25p 128.25p 122.50p 126.25p 110300
31/07/2019 127.50p 129.90p 125.00p 128.25p 75815
30/07/2019 132.50p 133.25p 125.75p 127.50p 75254
29/07/2019 122.50p 139.00p 122.50p 132.50p 288014
26/07/2019 125.00p 127.25p 120.00p 122.50p 111108
25/07/2019 120.00p 128.69p 120.00p 125.00p 118000

*Close Price adjusted for both dividends and splits