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
01/12/2016 20.00p 18.75p 18.75p 18.75p 0
30/11/2016 20.00p 18.75p 18.75p 18.75p 0
29/11/2016 20.00p 18.75p 18.75p 18.75p 0
28/11/2016 20.00p 18.75p 18.75p 18.75p 0
25/11/2016 20.00p 18.75p 18.75p 18.75p 0
24/11/2016 20.00p 18.75p 18.75p 18.75p 0
23/11/2016 20.00p 18.75p 18.75p 18.75p 0
22/11/2016 20.00p 18.75p 18.75p 18.75p 0
21/11/2016 20.00p 18.75p 18.75p 18.75p 0
18/11/2016 20.00p 18.75p 18.75p 18.75p 0
17/11/2016 20.00p 18.75p 18.75p 18.75p 0
16/11/2016 20.00p 18.75p 18.75p 18.75p 0
15/11/2016 20.00p 18.75p 18.75p 18.75p 0
14/11/2016 20.00p 18.75p 18.75p 18.75p 0
11/11/2016 20.00p 18.75p 18.75p 18.75p 0
10/11/2016 20.00p 18.75p 18.75p 18.75p 0
09/11/2016 20.00p 18.75p 18.75p 18.75p 0
08/11/2016 20.00p 18.75p 18.75p 18.75p 0
07/11/2016 20.00p 18.75p 18.75p 18.75p 0
04/11/2016 20.00p 18.75p 18.75p 18.75p 0
03/11/2016 20.00p 18.75p 18.75p 18.75p 0
02/11/2016 20.00p 18.75p 18.75p 18.75p 0
01/11/2016 20.00p 18.75p 18.75p 18.75p 0
31/10/2016 20.00p 18.75p 18.75p 18.75p 0
28/10/2016 20.00p 18.75p 18.75p 18.75p 0
27/10/2016 20.00p 18.75p 18.75p 18.75p 0
26/10/2016 20.00p 18.75p 18.75p 18.75p 0
25/10/2016 20.00p 18.75p 18.75p 18.75p 0
24/10/2016 20.00p 18.75p 18.75p 18.75p 0
21/10/2016 20.00p 18.75p 18.75p 18.75p 0
20/10/2016 20.00p 18.75p 18.75p 18.75p 0
19/10/2016 20.00p 18.75p 18.75p 18.75p 0
18/10/2016 20.00p 18.75p 18.75p 18.75p 0
17/10/2016 20.00p 18.75p 18.75p 18.75p 0
14/10/2016 20.00p 18.75p 18.75p 18.75p 0
13/10/2016 20.00p 18.75p 18.75p 18.75p 0
12/10/2016 20.00p 18.75p 18.75p 18.75p 0
11/10/2016 20.00p 18.75p 18.75p 18.75p 0
10/10/2016 20.00p 18.75p 18.75p 18.75p 0
07/10/2016 20.00p 18.75p 18.75p 18.75p 0
06/10/2016 20.00p 18.75p 18.75p 18.75p 0
05/10/2016 20.00p 18.75p 18.75p 18.75p 0
04/10/2016 20.00p 18.75p 18.75p 18.75p 0
03/10/2016 20.00p 18.75p 18.75p 18.75p 0
30/09/2016 20.00p 18.75p 18.75p 18.75p 0
29/09/2016 20.00p 18.75p 18.75p 18.75p 0
28/09/2016 20.00p 18.75p 18.75p 18.75p 0
27/09/2016 20.00p 18.75p 18.75p 18.75p 0
26/09/2016 20.00p 18.75p 18.75p 18.75p 0
23/09/2016 20.00p 18.75p 18.75p 18.75p 0
22/09/2016 20.00p 18.75p 18.75p 18.75p 0
21/09/2016 20.00p 18.75p 18.75p 18.75p 0
20/09/2016 20.00p 18.75p 18.75p 18.75p 0
19/09/2016 20.00p 18.75p 18.75p 18.75p 0
16/09/2016 20.00p 18.75p 18.75p 18.75p 0
15/09/2016 20.00p 18.75p 18.75p 18.75p 0
14/09/2016 20.00p 18.75p 18.75p 18.75p 0
13/09/2016 20.00p 18.75p 18.75p 18.75p 0
12/09/2016 20.00p 18.75p 18.75p 18.75p 0
09/09/2016 20.00p 18.75p 18.75p 18.75p 0
08/09/2016 20.00p 18.75p 18.75p 18.75p 0
07/09/2016 20.00p 18.75p 18.75p 18.75p 0
06/09/2016 20.00p 18.75p 18.75p 18.75p 0
05/09/2016 20.00p 18.75p 18.75p 18.75p 0
02/09/2016 20.00p 18.75p 18.75p 18.75p 0
01/09/2016 20.00p 18.75p 18.75p 18.75p 0
31/08/2016 20.00p 18.75p 18.75p 18.75p 0
30/08/2016 20.00p 18.75p 18.75p 18.75p 0
26/08/2016 20.00p 18.75p 18.75p 18.75p 0
25/08/2016 20.00p 18.75p 18.75p 18.75p 0
24/08/2016 20.00p 18.75p 18.75p 18.75p 0
23/08/2016 20.00p 18.75p 18.75p 18.75p 0
22/08/2016 20.00p 18.75p 18.75p 18.75p 0
19/08/2016 20.00p 18.75p 18.75p 18.75p 0
18/08/2016 20.00p 18.75p 18.75p 18.75p 0
17/08/2016 20.00p 18.75p 18.75p 18.75p 0
16/08/2016 20.00p 18.75p 18.75p 18.75p 0
15/08/2016 20.00p 18.75p 18.75p 18.75p 0
12/08/2016 20.00p 18.75p 18.75p 18.75p 0
11/08/2016 20.00p 18.75p 18.75p 18.75p 0
10/08/2016 20.00p 18.75p 18.75p 18.75p 0
09/08/2016 20.00p 18.75p 18.75p 18.75p 0
08/08/2016 20.00p 18.75p 18.75p 18.75p 0
05/08/2016 20.00p 18.75p 18.75p 18.75p 0
04/08/2016 20.00p 18.75p 18.75p 18.75p 0
03/08/2016 20.00p 18.75p 18.75p 18.75p 0
02/08/2016 20.00p 18.75p 18.75p 18.75p 0
01/08/2016 20.00p 18.75p 18.75p 18.75p 0
29/07/2016 20.00p 18.75p 18.75p 18.75p 0
28/07/2016 20.00p 18.75p 18.75p 18.75p 0
27/07/2016 20.00p 18.75p 18.75p 18.75p 0
26/07/2016 20.00p 18.75p 18.75p 18.75p 0
25/07/2016 20.00p 18.75p 18.75p 18.75p 0
22/07/2016 20.00p 18.75p 18.75p 18.75p 0
21/07/2016 20.00p 18.75p 18.75p 18.75p 0
20/07/2016 20.00p 18.75p 18.75p 18.75p 0
19/07/2016 20.00p 18.75p 18.75p 18.75p 0
18/07/2016 20.00p 18.75p 18.75p 18.75p 0
15/07/2016 20.00p 18.75p 18.75p 18.75p 0
14/07/2016 20.00p 18.75p 18.75p 18.75p 0
13/07/2016 20.00p 18.75p 18.75p 18.75p 0
12/07/2016 20.00p 20.00p 16.57p 18.75p 34665
11/07/2016 17.00p 18.75p 17.00p 18.75p 3145
08/07/2016 20.65p 20.65p 18.75p 18.75p 3811
07/07/2016 19.65p 19.65p 17.15p 18.75p 4491
06/07/2016 19.91p 19.91p 16.95p 18.75p 7000
05/07/2016 16.11p 19.70p 16.11p 17.50p 82500
04/07/2016 21.00p 21.00p 15.79p 17.50p 5570
01/07/2016 20.65p 20.65p 16.14p 18.75p 6342
30/06/2016 19.51p 20.98p 18.83p 20.00p 27490
29/06/2016 15.79p 20.00p 15.79p 17.50p 18306
28/06/2016 18.53p 18.53p 17.50p 17.50p 2750
27/06/2016 16.95p 18.50p 15.79p 17.50p 19550
24/06/2016 19.90p 20.25p 12.57p 17.50p 78551
23/06/2016 18.54p 21.25p 18.54p 21.25p 276
22/06/2016 22.68p 22.68p 21.25p 21.25p 5350
21/06/2016 19.87p 21.25p 19.50p 21.25p 7500
20/06/2016 20.25p 22.00p 19.50p 22.00p 30239
17/06/2016 21.00p 24.00p 21.00p 23.00p 8859
16/06/2016 23.75p 23.75p 20.25p 22.50p 3043
15/06/2016 21.22p 22.50p 21.22p 22.50p 7500
14/06/2016 26.44p 26.44p 20.00p 21.25p 47431
13/06/2016 23.00p 26.25p 23.00p 23.00p 0
10/06/2016 23.00p 26.25p 23.00p 26.25p 5250
09/06/2016 24.90p 24.90p 22.50p 23.50p 32426
08/06/2016 25.10p 26.25p 25.00p 26.25p 74147
07/06/2016 23.25p 26.25p 23.25p 25.00p 10963
06/06/2016 23.32p 25.00p 23.32p 25.00p 4000
03/06/2016 23.00p 25.00p 24.50p 25.00p 0
02/06/2016 23.00p 25.50p 23.00p 24.50p 12542
01/06/2016 23.90p 25.65p 23.90p 25.65p 5300
31/05/2016 25.00p 25.00p 23.00p 23.75p 24290
27/05/2016 25.00p 25.88p 23.00p 25.25p 45331
26/05/2016 28.50p 29.80p 26.00p 27.50p 27410
25/05/2016 27.50p 30.23p 26.20p 28.00p 26365
24/05/2016 28.62p 30.05p 28.62p 30.05p 12249
23/05/2016 31.00p 31.00p 29.25p 29.25p 25181
20/05/2016 30.00p 30.00p 26.25p 29.25p 45320
19/05/2016 27.50p 30.00p 27.25p 28.75p 6283
18/05/2016 30.00p 31.00p 27.25p 28.75p 20061
17/05/2016 30.00p 30.00p 28.63p 28.75p 4317
16/05/2016 25.10p 30.50p 25.10p 28.25p 17898
13/05/2016 25.10p 27.50p 25.10p 27.50p 5466
12/05/2016 26.91p 27.50p 27.50p 27.50p 0
11/05/2016 26.91p 27.50p 26.91p 27.50p 995
10/05/2016 26.91p 27.50p 26.91p 27.50p 188
09/05/2016 25.10p 27.50p 25.10p 27.50p 2290
06/05/2016 26.91p 27.50p 26.91p 27.50p 50
05/05/2016 30.00p 28.75p 27.50p 27.50p 0
04/05/2016 30.00p 30.41p 28.75p 28.75p 15562
03/05/2016 30.00p 31.50p 28.00p 29.25p 47996
29/04/2016 30.00p 31.50p 28.77p 30.00p 65569
28/04/2016 26.32p 27.50p 26.32p 27.50p 8683
27/04/2016 26.32p 28.97p 25.10p 27.50p 5306
26/04/2016 26.32p 27.50p 26.32p 27.50p 20
25/04/2016 26.32p 27.50p 26.32p 27.50p 3000
22/04/2016 25.49p 28.71p 25.48p 27.50p 31684
21/04/2016 30.00p 31.61p 25.64p 27.50p 11025
20/04/2016 25.68p 27.60p 25.68p 27.60p 320
19/04/2016 27.00p 27.60p 26.10p 27.60p 0
18/04/2016 27.00p 28.83p 25.68p 26.10p 30090
15/04/2016 28.83p 28.83p 26.48p 27.60p 7004
14/04/2016 28.83p 28.83p 27.60p 27.60p 29376
13/04/2016 29.87p 29.87p 26.59p 27.50p 55452
12/04/2016 27.50p 30.04p 27.50p 28.75p 12637
11/04/2016 32.50p 34.50p 29.00p 30.00p 43614
08/04/2016 31.50p 31.63p 29.45p 31.25p 29370
07/04/2016 27.50p 35.00p 25.83p 31.25p 151085
06/04/2016 25.00p 30.00p 23.13p 27.75p 114683
05/04/2016 25.00p 29.65p 20.45p 23.75p 257827
04/04/2016 25.00p 26.20p 22.58p 26.20p 20963
01/04/2016 25.00p 32.42p 20.10p 26.30p 248828
31/03/2016 25.53p 28.30p 25.53p 28.30p 5300
30/03/2016 26.00p 26.00p 20.10p 24.50p 16000
29/03/2016 26.10p 30.88p 26.10p 27.70p 27959
24/03/2016 28.93p 33.05p 28.93p 33.05p 12134
23/03/2016 30.00p 30.00p 26.88p 28.05p 15552
22/03/2016 31.00p 31.00p 26.54p 28.55p 19197
21/03/2016 35.00p 35.00p 30.00p 30.55p 32392
18/03/2016 30.60p 32.54p 30.60p 30.60p 49871
17/03/2016 28.94p 32.16p 27.00p 30.55p 2293
16/03/2016 32.50p 33.46p 26.19p 29.25p 74317
15/03/2016 25.00p 31.75p 24.50p 31.75p 70491
14/03/2016 15.00p 25.00p 15.00p 22.50p 79787
11/03/2016 27.50p 26.25p 26.25p 26.25p 0
10/03/2016 27.50p 27.50p 22.50p 26.25p 9727
09/03/2016 30.70p 31.85p 25.37p 26.25p 85869
08/03/2016 30.00p 32.66p 28.50p 30.75p 158287
07/03/2016 33.53p 33.53p 28.47p 32.25p 19630
04/03/2016 33.43p 33.43p 31.25p 31.25p 7476
03/03/2016 32.87p 31.25p 31.25p 31.25p 0
02/03/2016 32.87p 32.87p 31.25p 31.25p 5000
01/03/2016 32.97p 32.50p 31.25p 32.50p 0
29/02/2016 32.97p 37.50p 31.25p 31.25p 19375
26/02/2016 27.50p 31.25p 26.00p 31.25p 4067
25/02/2016 32.97p 32.97p 31.25p 31.25p 1615
24/02/2016 32.94p 32.94p 31.25p 31.25p 1480
23/02/2016 32.48p 32.48p 30.00p 31.20p 10500
22/02/2016 28.60p 31.25p 28.60p 31.25p 452
19/02/2016 31.00p 32.11p 28.58p 31.15p 33140

*Close Price adjusted for both dividends and splits