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
08/10/2018 174.50p 181.00p 172.40p 177.25p 124239
05/10/2018 172.50p 175.88p 169.50p 173.00p 162938
04/10/2018 174.00p 177.00p 169.00p 169.00p 65413
03/10/2018 177.00p 180.53p 174.75p 174.75p 96253
02/10/2018 179.00p 182.00p 175.00p 175.00p 166025
01/10/2018 188.50p 188.50p 180.00p 183.25p 84532
28/09/2018 183.00p 189.00p 176.14p 189.00p 103410
27/09/2018 190.00p 194.22p 182.50p 184.50p 148829
26/09/2018 177.50p 189.34p 165.35p 185.00p 568405
25/09/2018 190.50p 194.00p 175.00p 175.00p 288466
24/09/2018 197.50p 202.72p 187.00p 194.00p 224156
21/09/2018 210.00p 210.00p 191.00p 205.00p 66627
20/09/2018 196.50p 204.50p 196.50p 204.50p 17348
19/09/2018 204.00p 204.00p 198.00p 203.50p 35764
18/09/2018 209.00p 209.00p 199.15p 203.00p 18827
17/09/2018 200.00p 210.00p 197.72p 206.50p 98079
14/09/2018 210.00p 211.95p 204.41p 210.00p 63017
13/09/2018 213.00p 214.00p 200.00p 200.00p 57832
12/09/2018 199.50p 209.00p 197.81p 207.50p 79472
11/09/2018 187.50p 201.00p 185.00p 195.50p 68252
10/09/2018 190.50p 197.50p 182.00p 187.00p 79258
07/09/2018 192.00p 199.13p 191.50p 195.75p 28800
06/09/2018 198.00p 202.00p 191.00p 197.25p 40218
05/09/2018 189.00p 205.00p 188.08p 197.50p 244977
04/09/2018 179.50p 189.00p 178.00p 189.00p 220324
03/09/2018 170.00p 182.00p 168.66p 175.00p 371339
31/08/2018 176.00p 176.00p 170.07p 171.75p 78694
30/08/2018 168.00p 174.50p 167.50p 170.00p 123633
29/08/2018 165.50p 169.50p 165.10p 168.00p 9898
28/08/2018 161.30p 171.15p 161.30p 166.25p 42460
24/08/2018 167.50p 168.76p 163.75p 163.75p 166423
23/08/2018 168.50p 168.50p 164.00p 165.25p 35492
22/08/2018 170.00p 174.00p 164.16p 166.00p 65014
21/08/2018 165.50p 168.50p 163.50p 167.00p 33616
20/08/2018 165.00p 166.00p 163.50p 164.75p 16216
17/08/2018 168.00p 168.00p 165.50p 167.25p 41902
16/08/2018 169.50p 170.06p 163.60p 168.25p 60246
15/08/2018 163.00p 171.50p 163.00p 169.25p 34379
14/08/2018 174.50p 179.00p 166.02p 168.75p 79368
13/08/2018 170.00p 175.56p 167.35p 169.00p 22870
10/08/2018 173.22p 174.79p 169.65p 170.75p 31539
09/08/2018 177.00p 177.58p 171.35p 173.75p 156414
08/08/2018 165.00p 178.75p 165.00p 173.75p 128335
07/08/2018 164.00p 167.50p 163.40p 167.00p 113445
06/08/2018 162.50p 166.05p 160.00p 165.75p 67475
03/08/2018 161.50p 164.80p 157.00p 158.50p 118690
02/08/2018 161.50p 163.00p 158.00p 159.25p 76457
01/08/2018 163.50p 165.00p 161.75p 162.75p 31476
31/07/2018 166.00p 166.83p 164.00p 164.00p 67530
30/07/2018 164.00p 167.81p 164.00p 164.50p 84604
27/07/2018 165.50p 168.50p 163.43p 168.50p 80462
26/07/2018 169.50p 170.91p 168.20p 169.75p 73953
25/07/2018 176.00p 176.00p 168.00p 169.00p 53859
24/07/2018 170.50p 172.25p 169.57p 172.25p 69474
23/07/2018 171.50p 174.50p 168.00p 170.00p 182282
20/07/2018 174.00p 175.25p 173.00p 175.00p 26729
19/07/2018 175.00p 176.00p 173.08p 176.00p 33842
18/07/2018 174.00p 177.82p 173.21p 177.00p 29074
17/07/2018 174.00p 179.32p 171.48p 173.50p 509658
16/07/2018 169.00p 180.61p 165.35p 178.00p 171129
13/07/2018 165.50p 167.45p 164.15p 165.50p 93129
12/07/2018 162.00p 167.50p 161.50p 166.75p 119247
11/07/2018 165.00p 168.50p 161.27p 166.00p 386107
10/07/2018 165.00p 167.84p 162.50p 165.50p 99682
09/07/2018 172.50p 178.88p 162.50p 166.25p 141843
06/07/2018 175.00p 179.50p 171.50p 176.50p 174813
05/07/2018 179.00p 186.22p 166.66p 175.00p 141715
04/07/2018 183.00p 188.10p 178.50p 181.75p 43604
03/07/2018 163.00p 185.00p 162.00p 180.25p 237034
02/07/2018 161.00p 165.32p 156.60p 164.50p 221050
29/06/2018 160.00p 160.00p 156.50p 158.50p 210474
28/06/2018 164.00p 164.00p 155.12p 159.00p 150671
27/06/2018 162.50p 165.50p 158.15p 160.00p 255577
26/06/2018 168.00p 168.00p 160.50p 161.25p 199855
25/06/2018 190.00p 190.00p 161.00p 161.00p 831484
22/06/2018 206.00p 212.49p 200.00p 209.00p 71258
21/06/2018 211.00p 218.10p 207.92p 211.00p 74584
20/06/2018 211.00p 225.00p 210.45p 217.50p 41736
19/06/2018 213.00p 219.01p 208.09p 215.00p 73192
18/06/2018 220.00p 220.00p 205.00p 215.00p 151298
15/06/2018 220.00p 228.45p 220.00p 220.00p 28524
14/06/2018 226.00p 235.00p 220.55p 227.50p 28224
13/06/2018 226.00p 233.76p 226.00p 227.50p 24942
12/06/2018 235.45p 235.45p 230.00p 230.00p 10707
11/06/2018 226.00p 235.95p 226.00p 232.50p 19580
08/06/2018 239.00p 239.00p 230.88p 232.50p 11528
07/06/2018 231.00p 235.55p 230.00p 232.50p 26445
06/06/2018 230.00p 237.30p 226.68p 230.00p 20543
05/06/2018 226.00p 233.50p 226.00p 230.00p 9419
04/06/2018 231.00p 232.50p 225.00p 225.00p 69975
01/06/2018 230.00p 239.00p 226.65p 234.50p 38998
31/05/2018 224.15p 231.50p 224.15p 231.50p 19405
30/05/2018 230.00p 234.80p 221.33p 228.00p 103935
29/05/2018 238.00p 241.50p 232.00p 232.00p 41072
25/05/2018 251.00p 261.35p 239.80p 243.00p 132695
24/05/2018 250.00p 260.97p 245.36p 250.00p 129628
23/05/2018 241.00p 250.69p 241.00p 241.00p 64842
22/05/2018 239.00p 259.00p 228.21p 240.00p 253669
21/05/2018 235.00p 238.50p 230.00p 230.00p 33862
18/05/2018 230.00p 240.00p 223.35p 230.00p 193007
17/05/2018 226.00p 235.00p 221.00p 235.00p 112422
16/05/2018 230.00p 240.00p 226.65p 235.00p 110022
15/05/2018 246.00p 254.56p 230.00p 233.00p 290052
14/05/2018 252.00p 259.00p 250.00p 250.00p 29086
11/05/2018 256.00p 263.09p 252.21p 255.50p 93988
10/05/2018 265.00p 272.50p 245.05p 250.00p 224985
09/05/2018 274.00p 274.00p 263.55p 274.00p 106393
08/05/2018 269.00p 279.00p 260.03p 265.00p 113994
04/05/2018 260.00p 273.00p 253.25p 262.50p 159172
03/05/2018 265.00p 265.00p 253.00p 261.00p 59932
02/05/2018 250.00p 265.00p 246.50p 258.50p 132697
01/05/2018 245.00p 263.82p 236.00p 259.00p 210556
30/04/2018 229.00p 245.00p 222.00p 241.50p 104378
27/04/2018 248.00p 248.11p 221.00p 226.00p 188660
26/04/2018 234.00p 250.00p 228.50p 246.50p 165010
25/04/2018 232.00p 235.84p 226.56p 231.50p 97138
24/04/2018 221.00p 230.00p 221.00p 226.00p 31559
23/04/2018 230.00p 238.45p 222.40p 225.00p 206140
20/04/2018 224.00p 240.00p 216.50p 232.50p 309292
19/04/2018 204.00p 222.45p 201.56p 214.00p 225537
18/04/2018 204.00p 205.00p 193.75p 198.00p 160488
17/04/2018 199.00p 203.85p 195.09p 197.50p 120704
16/04/2018 185.50p 200.00p 185.50p 193.50p 39034
13/04/2018 190.95p 194.90p 186.20p 190.00p 32534
12/04/2018 199.50p 204.00p 186.55p 191.00p 186126
11/04/2018 197.50p 200.00p 185.50p 194.25p 142680
10/04/2018 184.00p 200.00p 180.00p 188.00p 154981
09/04/2018 181.50p 184.50p 175.50p 180.75p 98451
06/04/2018 179.63p 181.90p 175.10p 177.50p 44644
05/04/2018 178.20p 181.88p 175.00p 178.75p 40053
04/04/2018 172.50p 181.00p 172.50p 177.50p 26766
03/04/2018 172.50p 181.00p 172.00p 177.00p 50742
29/03/2018 173.00p 182.00p 173.00p 177.25p 49489
28/03/2018 182.00p 182.00p 174.97p 177.25p 61368
27/03/2018 179.50p 182.64p 177.50p 182.00p 146751
26/03/2018 178.50p 181.00p 173.10p 177.50p 72404
23/03/2018 178.00p 178.00p 172.00p 172.00p 79905
22/03/2018 181.50p 181.50p 171.50p 175.25p 84742
21/03/2018 180.00p 181.50p 172.55p 175.00p 217486
20/03/2018 172.50p 182.00p 172.00p 177.50p 351690
19/03/2018 170.00p 185.00p 164.98p 171.00p 792122
16/03/2018 153.30p 157.00p 153.30p 155.25p 6013
15/03/2018 157.30p 160.86p 156.00p 159.00p 11596
14/03/2018 152.30p 157.40p 152.30p 155.00p 22467
13/03/2018 155.00p 158.69p 153.14p 156.25p 98951
12/03/2018 155.80p 155.80p 150.77p 152.75p 28654
09/03/2018 155.00p 158.06p 154.58p 155.50p 31302
08/03/2018 158.75p 158.75p 156.07p 157.75p 20092
07/03/2018 157.95p 160.00p 156.25p 160.00p 24100
06/03/2018 170.00p 174.00p 155.70p 158.75p 183816
05/03/2018 157.50p 157.50p 150.50p 157.50p 13537
02/03/2018 151.60p 157.50p 150.65p 157.50p 14260
01/03/2018 153.70p 158.86p 151.00p 155.50p 34176
28/02/2018 158.45p 161.50p 153.55p 161.50p 3913
27/02/2018 150.50p 158.45p 150.50p 157.25p 44006
26/02/2018 158.90p 161.25p 158.40p 161.25p 14466
23/02/2018 158.45p 158.75p 158.45p 158.75p 1750
22/02/2018 155.00p 159.50p 152.50p 157.50p 101260
21/02/2018 157.50p 163.50p 156.10p 162.50p 45320
20/02/2018 160.00p 165.00p 157.49p 165.00p 47311
19/02/2018 162.50p 166.42p 162.50p 163.75p 26771
16/02/2018 160.50p 166.00p 160.50p 166.00p 25275
15/02/2018 170.00p 171.62p 165.00p 165.25p 54601
14/02/2018 160.00p 170.00p 160.00p 164.50p 51752
13/02/2018 158.50p 162.06p 152.50p 159.75p 30705
12/02/2018 160.00p 165.12p 153.50p 158.50p 34326
09/02/2018 165.00p 168.05p 154.00p 159.00p 121455
08/02/2018 177.50p 177.50p 166.03p 168.25p 81267
07/02/2018 170.00p 175.55p 169.95p 173.75p 30431
06/02/2018 165.00p 173.36p 159.36p 170.00p 49077
05/02/2018 179.50p 181.48p 165.50p 173.25p 130340
02/02/2018 176.00p 176.80p 170.50p 173.50p 77664
01/02/2018 165.00p 179.41p 163.25p 175.25p 111537
31/01/2018 158.74p 163.25p 158.47p 162.50p 36839
30/01/2018 165.00p 165.00p 158.30p 160.00p 34337
29/01/2018 163.30p 163.30p 158.47p 158.75p 14290
26/01/2018 160.00p 163.20p 159.96p 162.25p 52448
25/01/2018 159.50p 165.25p 156.00p 165.25p 111832
24/01/2018 155.00p 156.00p 151.70p 154.50p 49373
23/01/2018 156.00p 161.60p 150.68p 154.25p 109643
22/01/2018 158.00p 165.00p 155.50p 163.50p 89200
19/01/2018 168.00p 168.50p 153.14p 160.25p 270654
18/01/2018 168.00p 174.00p 168.00p 174.00p 22642
17/01/2018 177.00p 177.00p 168.00p 170.00p 58569
16/01/2018 180.50p 187.15p 176.00p 176.50p 57287
15/01/2018 176.50p 188.00p 176.00p 180.50p 146518
12/01/2018 165.00p 181.00p 165.00p 176.50p 236218
11/01/2018 164.50p 165.18p 155.10p 165.00p 179513
10/01/2018 155.00p 162.40p 155.00p 161.75p 66472
09/01/2018 155.00p 164.60p 155.00p 159.50p 10097
08/01/2018 155.50p 162.50p 155.50p 162.50p 37655
05/01/2018 155.50p 163.25p 155.00p 163.25p 25752
04/01/2018 159.00p 169.50p 153.21p 163.75p 200438
03/01/2018 149.50p 159.00p 148.52p 156.00p 188936
02/01/2018 145.00p 149.90p 145.00p 148.50p 33797
29/12/2017 145.00p 149.75p 142.50p 145.00p 64566
28/12/2017 140.00p 148.79p 140.00p 145.00p 55184
27/12/2017 142.50p 150.50p 142.50p 150.00p 6383
22/12/2017 147.50p 150.50p 142.50p 145.00p 20518
21/12/2017 140.00p 152.00p 140.00p 150.00p 46392

*Close Price adjusted for both dividends and splits