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
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
20/12/2017 150.00p 153.37p 150.00p 151.25p 11768
19/12/2017 145.00p 153.75p 141.25p 153.75p 102789
18/12/2017 150.62p 150.62p 145.00p 150.00p 5975
15/12/2017 150.00p 150.50p 149.38p 150.00p 15979
14/12/2017 147.50p 152.50p 147.50p 152.50p 5058
13/12/2017 149.85p 149.85p 146.25p 147.50p 12073
12/12/2017 155.00p 155.00p 150.00p 152.50p 1877
11/12/2017 157.50p 157.50p 148.13p 152.50p 34363
08/12/2017 147.50p 155.55p 145.00p 153.75p 74230
07/12/2017 150.00p 150.17p 145.00p 147.50p 47325
06/12/2017 152.50p 160.00p 150.00p 155.00p 17182
05/12/2017 147.50p 157.50p 147.50p 157.50p 10898
04/12/2017 150.00p 157.42p 147.50p 148.75p 19728
01/12/2017 150.00p 153.90p 147.50p 151.25p 20784
30/11/2017 147.50p 153.75p 147.50p 153.75p 33538
29/11/2017 150.00p 156.12p 147.35p 152.50p 4676
28/11/2017 155.00p 158.00p 150.00p 153.75p 28311
27/11/2017 155.00p 161.00p 155.00p 155.00p 16859
24/11/2017 155.00p 161.50p 150.00p 156.25p 37572
23/11/2017 155.00p 162.37p 150.00p 161.25p 104290
22/11/2017 167.50p 173.05p 167.50p 167.50p 20862
21/11/2017 170.00p 173.05p 167.50p 171.25p 16415
20/11/2017 172.50p 180.00p 171.00p 180.00p 10532
17/11/2017 167.50p 180.00p 162.50p 177.50p 125937
16/11/2017 177.50p 177.50p 165.00p 166.25p 7821
15/11/2017 165.00p 175.00p 162.50p 165.00p 94851
14/11/2017 180.00p 180.70p 160.69p 167.50p 193598
13/11/2017 182.50p 190.00p 177.50p 181.25p 55273
10/11/2017 165.00p 182.00p 165.00p 177.50p 101201
09/11/2017 175.00p 178.00p 174.65p 177.50p 42434
08/11/2017 180.00p 180.00p 172.80p 173.75p 54306
07/11/2017 175.00p 180.00p 172.00p 177.50p 114400
06/11/2017 170.00p 172.50p 165.27p 168.75p 208817
03/11/2017 180.00p 185.10p 167.64p 170.00p 173368
02/11/2017 185.00p 189.00p 180.00p 183.75p 43512
01/11/2017 192.50p 192.50p 185.00p 188.75p 52016
31/10/2017 185.00p 195.00p 185.00p 195.00p 29561
30/10/2017 187.50p 195.00p 180.00p 192.50p 143566
27/10/2017 180.00p 185.00p 177.50p 185.00p 47616
26/10/2017 175.00p 187.50p 175.00p 180.00p 61386
25/10/2017 185.00p 193.25p 175.00p 185.00p 204286
24/10/2017 187.50p 197.50p 185.00p 195.00p 127863
23/10/2017 195.00p 200.02p 185.51p 191.25p 117994
20/10/2017 205.00p 205.00p 193.75p 196.25p 55116
19/10/2017 200.00p 205.00p 192.50p 196.25p 166809
18/10/2017 200.00p 201.10p 181.32p 195.00p 115591
17/10/2017 200.00p 200.00p 192.50p 196.25p 79958
16/10/2017 190.00p 207.50p 186.40p 195.00p 225356
13/10/2017 185.00p 185.00p 185.00p 185.00p 6500
12/10/2017 180.00p 182.50p 170.00p 178.75p 45928
11/10/2017 175.00p 180.00p 172.50p 177.50p 39156
10/10/2017 190.00p 202.50p 180.00p 183.75p 286484
09/10/2017 177.50p 197.50p 177.50p 190.00p 129124
06/10/2017 185.00p 185.00p 167.50p 177.50p 43748
05/10/2017 175.00p 190.00p 172.50p 183.75p 131375
04/10/2017 160.00p 175.00p 160.00p 171.25p 213323
03/10/2017 145.00p 160.00p 145.00p 160.00p 63320
02/10/2017 130.00p 145.00p 130.00p 145.00p 99035
29/09/2017 130.00p 132.50p 127.50p 130.00p 3877
28/09/2017 130.00p 132.50p 127.50p 131.25p 36826
27/09/2017 130.00p 130.00p 122.50p 125.00p 17640
26/09/2017 122.50p 132.50p 122.50p 130.00p 28409
25/09/2017 117.50p 125.00p 115.00p 121.25p 16176
22/09/2017 110.00p 115.00p 110.00p 112.50p 19956
21/09/2017 107.50p 110.00p 107.50p 110.00p 137
20/09/2017 112.50p 112.50p 107.50p 110.00p 2092
19/09/2017 110.00p 110.00p 107.50p 108.75p 8376
18/09/2017 105.00p 110.00p 105.00p 107.50p 12818
15/09/2017 107.50p 107.50p 99.90p 103.75p 49000
14/09/2017 105.00p 107.50p 105.00p 107.50p 514
13/09/2017 107.50p 110.00p 105.00p 106.25p 3591
12/09/2017 110.00p 112.50p 107.50p 110.00p 7645
11/09/2017 112.50p 117.50p 112.50p 112.50p 47891
08/09/2017 105.00p 105.00p 103.75p 103.75p 2500
07/09/2017 107.50p 107.50p 105.00p 105.00p 28956
06/09/2017 105.00p 107.50p 105.00p 106.25p 8309
05/09/2017 107.50p 107.50p 107.50p 107.50p 7500
04/09/2017 105.00p 115.00p 105.00p 106.25p 25295
01/09/2017 105.00p 108.75p 105.00p 108.75p 19691
31/08/2017 105.00p 115.00p 105.00p 111.25p 18983
30/08/2017 110.00p 111.25p 110.00p 111.25p 2500
29/08/2017 105.00p 115.00p 105.00p 115.00p 1249
25/08/2017 110.00p 115.00p 110.00p 115.00p 5000
24/08/2017 107.50p 107.50p 107.50p 107.50p 13243
23/08/2017 107.50p 110.00p 106.25p 106.25p 23084
22/08/2017 107.50p 111.25p 108.75p 108.75p 58487
21/08/2017 107.50p 111.25p 105.00p 111.25p 51575
18/08/2017 110.00p 116.25p 107.50p 116.25p 5573
17/08/2017 110.00p 113.75p 107.50p 113.75p 15336
16/08/2017 117.50p 117.50p 112.50p 113.75p 6634
15/08/2017 115.00p 115.00p 110.00p 115.00p 16272
14/08/2017 112.50p 111.25p 107.50p 111.25p 96114
11/08/2017 112.50p 112.50p 105.00p 107.50p 36410
10/08/2017 107.50p 112.50p 107.50p 107.50p 3691
09/08/2017 112.50p 117.50p 107.50p 111.25p 54920
08/08/2017 100.00p 105.00p 97.50p 103.75p 50261
07/08/2017 102.50p 102.50p 99.00p 99.50p 24692
04/08/2017 95.20p 105.00p 95.20p 101.25p 17188
03/08/2017 100.00p 102.50p 97.40p 100.00p 175841
02/08/2017 105.00p 105.00p 95.00p 96.30p 251746
01/08/2017 115.00p 115.00p 108.75p 108.75p 88735
31/07/2017 117.50p 117.50p 110.00p 115.00p 161475
28/07/2017 127.50p 127.50p 115.00p 123.75p 42646
27/07/2017 137.50p 132.50p 131.25p 131.25p 51645
26/07/2017 137.50p 137.50p 132.50p 132.50p 1500
25/07/2017 127.50p 137.50p 127.50p 133.75p 48146
24/07/2017 115.00p 123.75p 115.00p 123.75p 85
21/07/2017 115.00p 123.75p 115.00p 123.75p 10081
20/07/2017 122.50p 127.50p 120.00p 123.75p 3800
19/07/2017 110.00p 118.75p 110.00p 118.75p 2085
18/07/2017 107.50p 120.00p 107.50p 117.50p 54680
17/07/2017 112.50p 112.50p 105.00p 108.75p 22777
14/07/2017 110.00p 111.25p 110.00p 111.25p 9089
13/07/2017 112.50p 115.00p 110.00p 112.50p 12428
12/07/2017 115.00p 118.75p 115.00p 118.75p 176
11/07/2017 110.00p 113.75p 110.00p 113.75p 1084
10/07/2017 112.50p 118.75p 112.50p 118.75p 84
07/07/2017 112.50p 118.75p 112.50p 118.75p 86
06/07/2017 115.00p 120.00p 116.25p 116.25p 12286
05/07/2017 115.00p 120.00p 115.00p 120.00p 3681
04/07/2017 120.00p 120.00p 110.00p 116.25p 26791
03/07/2017 130.00p 130.00p 120.00p 125.00p 55390
30/06/2017 120.00p 130.00p 117.50p 125.00p 68432
29/06/2017 120.00p 125.00p 112.50p 116.25p 119684
28/06/2017 105.00p 110.00p 105.00p 110.00p 2882
27/06/2017 107.50p 113.75p 107.50p 113.75p 6948
26/06/2017 105.00p 113.75p 105.00p 113.75p 26500
23/06/2017 110.00p 110.00p 105.00p 107.50p 58314
22/06/2017 105.00p 112.50p 105.00p 112.50p 1095
21/06/2017 122.50p 122.50p 107.50p 107.50p 29408
20/06/2017 112.50p 116.25p 116.25p 116.25p 0
19/06/2017 112.50p 120.00p 112.50p 116.25p 7795
16/06/2017 112.50p 119.80p 108.75p 116.25p 94870
15/06/2017 115.00p 122.20p 113.00p 116.25p 71979
14/06/2017 120.00p 126.25p 116.63p 118.75p 51170
13/06/2017 126.25p 126.25p 122.56p 125.00p 19838
12/06/2017 127.50p 131.00p 122.50p 126.25p 121680
09/06/2017 129.90p 136.25p 126.25p 127.50p 121047
08/06/2017 135.00p 136.75p 126.65p 128.75p 125426
07/06/2017 127.50p 131.87p 127.50p 130.00p 105412
06/06/2017 130.00p 134.75p 127.50p 128.75p 109079
05/06/2017 130.00p 134.80p 127.50p 132.50p 77291
02/06/2017 140.00p 140.00p 133.75p 135.00p 33613
01/06/2017 132.50p 136.40p 127.45p 133.75p 125503
31/05/2017 137.50p 143.50p 131.77p 136.25p 170353
30/05/2017 142.50p 151.25p 140.00p 143.75p 23473
26/05/2017 145.00p 151.75p 140.00p 150.00p 93783
25/05/2017 150.00p 150.00p 148.75p 148.75p 29114
24/05/2017 145.00p 153.13p 145.00p 151.25p 24596
23/05/2017 150.00p 156.25p 145.00p 148.75p 60177
22/05/2017 157.50p 159.00p 152.27p 152.50p 47544
19/05/2017 152.50p 159.50p 144.50p 156.25p 233460
18/05/2017 152.50p 154.17p 145.00p 145.00p 117680
17/05/2017 140.00p 152.50p 140.00p 152.50p 388206
16/05/2017 150.00p 150.02p 145.00p 147.50p 80206
15/05/2017 147.50p 150.85p 142.10p 147.50p 109828
12/05/2017 150.00p 151.00p 147.50p 148.75p 133997
11/05/2017 142.50p 152.85p 139.37p 150.00p 367840
10/05/2017 135.00p 145.25p 132.50p 140.00p 142758
09/05/2017 133.70p 138.75p 131.30p 136.25p 57410
08/05/2017 130.00p 138.00p 128.38p 132.50p 95050
05/05/2017 135.00p 139.90p 131.31p 132.50p 69784
04/05/2017 130.00p 147.50p 130.00p 141.25p 155939
03/05/2017 152.50p 152.50p 133.75p 147.50p 196475
02/05/2017 145.00p 157.50p 138.34p 150.00p 683071
28/04/2017 135.00p 140.00p 129.38p 135.00p 95759
27/04/2017 135.00p 140.00p 125.00p 127.50p 179394
26/04/2017 140.00p 143.30p 132.50p 137.50p 223326
25/04/2017 160.00p 165.63p 142.38p 145.00p 231866
24/04/2017 152.50p 157.50p 139.10p 148.75p 468689
21/04/2017 132.50p 147.50p 125.60p 140.00p 236441
20/04/2017 130.00p 135.63p 129.00p 132.50p 58353
19/04/2017 132.50p 138.90p 132.27p 133.75p 34089
18/04/2017 132.50p 139.50p 130.00p 135.00p 38513
13/04/2017 130.00p 143.00p 130.00p 135.00p 26039
12/04/2017 135.00p 145.00p 131.10p 142.50p 116246
11/04/2017 135.00p 137.50p 130.60p 132.50p 51108
10/04/2017 130.00p 135.00p 128.60p 135.00p 55519
07/04/2017 135.00p 140.60p 130.00p 130.00p 75905
06/04/2017 135.00p 146.17p 130.00p 140.00p 190185
05/04/2017 140.00p 145.05p 135.00p 137.50p 72324
04/04/2017 157.50p 157.50p 144.20p 146.25p 68276
03/04/2017 155.00p 159.45p 142.50p 148.75p 100570
31/03/2017 140.00p 157.52p 130.00p 152.50p 403946
30/03/2017 135.00p 135.00p 129.13p 133.75p 27551
29/03/2017 127.50p 130.00p 124.76p 127.50p 51764
28/03/2017 127.50p 130.00p 122.47p 127.50p 46322
27/03/2017 132.50p 141.25p 125.10p 127.50p 184034
24/03/2017 142.50p 148.12p 138.79p 140.00p 41440
23/03/2017 137.50p 150.00p 126.87p 147.50p 167646
22/03/2017 130.00p 141.00p 120.00p 130.00p 246064
21/03/2017 137.50p 144.00p 134.99p 135.00p 59153

*Close Price adjusted for both dividends and splits