Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
Trinity Exploration & Production (TRIN) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2014 | 910.00p | 920.00p | 855.00p | 897.50p | 12028 |
| 21/07/2014 | 912.50p | 937.00p | 910.00p | 910.00p | 712 |
| 18/07/2014 | 917.50p | 939.25p | 910.00p | 931.25p | 6288 |
| 17/07/2014 | 950.00p | 969.48p | 910.00p | 910.00p | 29289 |
| 16/07/2014 | 940.00p | 967.50p | 937.70p | 950.00p | 1622 |
| 15/07/2014 | 960.00p | 975.00p | 942.50p | 942.50p | 2479 |
| 14/07/2014 | 940.00p | 987.50p | 940.00p | 968.75p | 3379 |
| 11/07/2014 | 940.00p | 970.63p | 937.70p | 940.00p | 3359 |
| 10/07/2014 | 957.50p | 980.00p | 947.50p | 947.50p | 2198 |
| 09/07/2014 | 962.50p | 980.00p | 957.50p | 957.50p | 1358 |
| 08/07/2014 | 960.00p | 989.38p | 955.00p | 955.00p | 1560 |
| 07/07/2014 | 997.50p | 997.50p | 965.00p | 965.00p | 2225 |
| 04/07/2014 | 982.50p | 1,005.00p | 965.00p | 965.00p | 4564 |
| 03/07/2014 | 975.00p | 1,000.00p | 965.00p | 970.00p | 1499 |
| 02/07/2014 | 1,000.00p | 1,002.00p | 987.00p | 1,000.00p | 34512 |
| 01/07/2014 | 990.00p | 1,009.00p | 990.00p | 1,000.00p | 772 |
| 30/06/2014 | 1,000.00p | 1,018.00p | 990.00p | 990.00p | 5071 |
| 27/06/2014 | 1,002.50p | 1,007.50p | 990.00p | 990.00p | 5 |
| 26/06/2014 | 1,000.00p | 1,009.50p | 1,000.00p | 1,007.50p | 411 |
| 25/06/2014 | 992.50p | 1,024.38p | 992.50p | 1,001.25p | 951 |
| 24/06/2014 | 1,000.00p | 1,040.00p | 992.50p | 1,000.00p | 4260 |
| 23/06/2014 | 1,000.00p | 1,042.99p | 998.13p | 1,017.50p | 4181 |
| 20/06/2014 | 1,022.50p | 1,045.00p | 990.85p | 1,015.00p | 3989 |
| 19/06/2014 | 1,040.00p | 1,055.50p | 1,025.00p | 1,036.25p | 4035 |
| 18/06/2014 | 1,057.50p | 1,065.00p | 1,050.00p | 1,055.00p | 2369 |
| 17/06/2014 | 1,072.50p | 1,077.50p | 1,060.00p | 1,065.00p | 107450 |
| 16/06/2014 | 1,075.00p | 1,077.50p | 1,060.00p | 1,077.50p | 1881 |
| 13/06/2014 | 1,020.00p | 1,077.50p | 1,020.00p | 1,071.25p | 1397 |
| 12/06/2014 | 1,075.00p | 1,075.00p | 1,050.00p | 1,072.50p | 7826 |
| 11/06/2014 | 1,020.00p | 1,084.97p | 1,000.00p | 1,072.50p | 182551 |
| 10/06/2014 | 1,050.00p | 1,062.50p | 1,020.00p | 1,027.50p | 19639 |
| 09/06/2014 | 1,070.00p | 1,075.00p | 1,035.00p | 1,050.00p | 1209 |
| 06/06/2014 | 1,042.50p | 1,075.00p | 1,042.50p | 1,075.00p | 1214 |
| 05/06/2014 | 1,060.00p | 1,080.00p | 1,041.50p | 1,060.00p | 2596 |
| 04/06/2014 | 1,090.00p | 1,090.00p | 1,045.00p | 1,065.00p | 7266 |
| 03/06/2014 | 1,075.00p | 1,082.50p | 1,065.00p | 1,070.00p | 5780 |
| 02/06/2014 | 1,087.50p | 1,089.47p | 1,073.75p | 1,075.00p | 4524 |
| 30/05/2014 | 1,070.00p | 1,085.00p | 1,045.75p | 1,060.00p | 3954 |
| 29/05/2014 | 1,070.00p | 1,106.88p | 1,067.50p | 1,085.00p | 2488 |
| 28/05/2014 | 1,082.50p | 1,087.94p | 1,052.50p | 1,070.00p | 2374 |
| 27/05/2014 | 1,110.13p | 1,110.13p | 1,077.50p | 1,082.50p | 2125 |
| 23/05/2014 | 1,072.50p | 1,093.93p | 1,050.00p | 1,050.00p | 1735 |
| 22/05/2014 | 1,080.00p | 1,100.00p | 1,077.50p | 1,082.50p | 3203 |
| 21/05/2014 | 1,080.00p | 1,100.00p | 1,055.00p | 1,085.00p | 74547 |
| 20/05/2014 | 1,080.00p | 1,080.00p | 1,035.00p | 1,055.00p | 3340 |
| 19/05/2014 | 1,080.00p | 1,110.63p | 1,075.00p | 1,080.00p | 1924 |
| 16/05/2014 | 1,090.00p | 1,105.00p | 1,090.00p | 1,105.00p | 0 |
| 15/05/2014 | 1,090.00p | 1,105.00p | 1,090.00p | 1,105.00p | 346 |
| 14/05/2014 | 1,120.00p | 1,120.00p | 1,100.00p | 1,105.00p | 2040 |
| 13/05/2014 | 1,125.00p | 1,130.00p | 1,115.00p | 1,120.00p | 16728 |
| 12/05/2014 | 1,167.50p | 1,167.50p | 1,145.00p | 1,155.00p | 788 |
| 09/05/2014 | 1,145.00p | 1,182.59p | 1,130.00p | 1,145.00p | 836 |
| 08/05/2014 | 1,200.00p | 1,200.00p | 1,140.00p | 1,140.00p | 29572 |
| 07/05/2014 | 1,170.00p | 1,190.00p | 1,150.60p | 1,185.00p | 6932 |
| 06/05/2014 | 1,082.50p | 1,160.00p | 1,070.00p | 1,160.00p | 46229 |
| 02/05/2014 | 1,055.00p | 1,082.50p | 1,050.00p | 1,082.50p | 56411 |
| 01/05/2014 | 1,047.50p | 1,050.00p | 1,032.00p | 1,050.00p | 4001 |
| 30/04/2014 | 1,052.50p | 1,070.00p | 1,027.50p | 1,070.00p | 15112 |
| 29/04/2014 | 1,030.00p | 1,067.50p | 1,002.64p | 1,028.75p | 50263 |
| 28/04/2014 | 997.50p | 1,025.00p | 990.23p | 1,025.00p | 4488 |
| 25/04/2014 | 952.50p | 997.50p | 950.00p | 997.50p | 9869 |
| 24/04/2014 | 1,000.00p | 1,008.75p | 958.90p | 970.00p | 6404 |
| 23/04/2014 | 1,005.00p | 1,017.60p | 1,000.00p | 1,008.75p | 1989 |
| 22/04/2014 | 1,002.50p | 1,028.75p | 1,000.00p | 1,010.00p | 4579 |
| 17/04/2014 | 1,019.38p | 1,019.38p | 1,011.25p | 1,011.25p | 500 |
| 16/04/2014 | 1,025.00p | 1,025.00p | 1,008.86p | 1,016.25p | 2769 |
| 15/04/2014 | 1,042.50p | 1,050.00p | 1,022.50p | 1,026.25p | 4421 |
| 14/04/2014 | 1,055.00p | 1,083.75p | 1,032.50p | 1,040.00p | 15278 |
| 11/04/2014 | 1,072.50p | 1,080.00p | 1,050.00p | 1,057.50p | 4838 |
| 10/04/2014 | 1,100.00p | 1,111.10p | 1,050.00p | 1,070.00p | 18788 |
| 09/04/2014 | 1,120.00p | 1,120.00p | 1,085.00p | 1,097.50p | 2429 |
| 08/04/2014 | 1,100.00p | 1,105.00p | 1,085.00p | 1,100.00p | 6683 |
| 07/04/2014 | 1,075.00p | 1,100.00p | 1,065.00p | 1,090.00p | 8478 |
| 04/04/2014 | 1,055.00p | 1,066.25p | 1,053.75p | 1,065.00p | 484 |
| 03/04/2014 | 1,065.00p | 1,065.00p | 1,025.00p | 1,055.00p | 14682 |
| 02/04/2014 | 1,072.50p | 1,085.25p | 1,060.00p | 1,065.00p | 7720 |
| 01/04/2014 | 1,100.00p | 1,115.00p | 1,078.00p | 1,085.00p | 1295 |
| 31/03/2014 | 1,120.00p | 1,120.00p | 1,074.21p | 1,092.50p | 4407 |
| 28/03/2014 | 1,100.00p | 1,112.23p | 1,064.01p | 1,102.50p | 27983 |
| 27/03/2014 | 1,062.50p | 1,110.00p | 1,060.00p | 1,101.25p | 10349 |
| 26/03/2014 | 1,072.50p | 1,100.00p | 1,060.00p | 1,065.00p | 6995 |
| 25/03/2014 | 1,070.00p | 1,100.00p | 1,052.50p | 1,075.00p | 700 |
| 24/03/2014 | 1,070.00p | 1,091.90p | 1,050.00p | 1,050.00p | 4752 |
| 21/03/2014 | 1,082.50p | 1,090.00p | 1,062.83p | 1,081.25p | 31761 |
| 20/03/2014 | 1,092.50p | 1,100.00p | 1,070.50p | 1,100.00p | 6128 |
| 19/03/2014 | 1,120.00p | 1,120.00p | 1,100.00p | 1,106.25p | 3673 |
| 18/03/2014 | 1,130.00p | 1,147.50p | 1,107.13p | 1,120.00p | 9486 |
| 17/03/2014 | 1,142.50p | 1,147.50p | 1,130.00p | 1,136.25p | 78424 |
| 14/03/2014 | 1,135.00p | 1,141.25p | 1,105.00p | 1,141.25p | 762 |
| 13/03/2014 | 1,112.50p | 1,142.50p | 1,112.50p | 1,116.25p | 8352 |
| 12/03/2014 | 1,160.00p | 1,160.00p | 1,112.50p | 1,138.75p | 5495 |
| 11/03/2014 | 1,135.00p | 1,180.00p | 1,135.00p | 1,155.00p | 8795 |
| 10/03/2014 | 1,160.00p | 1,160.00p | 1,120.00p | 1,120.00p | 5400 |
| 07/03/2014 | 1,140.00p | 1,158.75p | 1,137.05p | 1,145.00p | 1506 |
| 06/03/2014 | 1,145.00p | 1,165.00p | 1,120.00p | 1,145.00p | 11942 |
| 05/03/2014 | 1,117.50p | 1,142.50p | 1,105.50p | 1,131.25p | 8429 |
| 04/03/2014 | 1,100.00p | 1,120.00p | 1,100.00p | 1,110.00p | 636 |
| 03/03/2014 | 1,100.00p | 1,120.00p | 1,100.00p | 1,120.00p | 1488 |
| 28/02/2014 | 1,117.50p | 1,120.00p | 1,117.50p | 1,118.75p | 7869 |
| 27/02/2014 | 1,117.50p | 1,122.50p | 1,117.50p | 1,120.00p | 13421 |
| 26/02/2014 | 1,140.00p | 1,145.00p | 1,120.00p | 1,120.00p | 10802 |
| 25/02/2014 | 1,140.00p | 1,140.00p | 1,110.00p | 1,122.50p | 4301 |
| 24/02/2014 | 1,142.50p | 1,142.50p | 1,112.50p | 1,130.00p | 16099 |
| 21/02/2014 | 1,140.00p | 1,147.50p | 1,117.50p | 1,147.50p | 33474 |
| 20/02/2014 | 1,212.50p | 1,220.00p | 1,100.00p | 1,150.00p | 77613 |
| 19/02/2014 | 1,240.00p | 1,250.00p | 1,200.00p | 1,205.00p | 13386 |
| 18/02/2014 | 1,260.00p | 1,280.00p | 1,250.00p | 1,252.50p | 4010 |
| 17/02/2014 | 1,287.50p | 1,297.50p | 1,258.75p | 1,280.00p | 1402 |
| 14/02/2014 | 1,222.50p | 1,267.50p | 1,219.33p | 1,258.75p | 1807 |
| 13/02/2014 | 1,280.00p | 1,293.13p | 1,217.50p | 1,220.00p | 34160 |
| 12/02/2014 | 1,220.00p | 1,285.00p | 1,210.10p | 1,285.00p | 248718 |
| 11/02/2014 | 1,197.50p | 1,212.50p | 1,160.00p | 1,212.50p | 28930 |
| 10/02/2014 | 1,200.00p | 1,213.75p | 1,162.70p | 1,213.75p | 31663 |
| 07/02/2014 | 1,250.00p | 1,350.00p | 1,110.00p | 1,197.50p | 176149 |
| 06/02/2014 | 1,387.50p | 1,408.13p | 1,327.01p | 1,350.00p | 12432 |
| 05/02/2014 | 1,457.50p | 1,477.50p | 1,349.50p | 1,377.50p | 10635 |
| 04/02/2014 | 1,500.00p | 1,510.00p | 1,420.00p | 1,420.00p | 12353 |
| 03/02/2014 | 1,502.50p | 1,538.50p | 1,490.00p | 1,510.00p | 9210 |
| 31/01/2014 | 1,547.50p | 1,547.50p | 1,500.00p | 1,510.00p | 1154 |
| 30/01/2014 | 1,537.50p | 1,550.00p | 1,510.00p | 1,522.50p | 3178 |
| 29/01/2014 | 1,430.00p | 1,550.00p | 1,423.48p | 1,550.00p | 7858 |
| 28/01/2014 | 1,480.00p | 1,480.73p | 1,420.00p | 1,430.00p | 4858 |
| 27/01/2014 | 1,515.00p | 1,515.00p | 1,452.50p | 1,461.25p | 12800 |
| 24/01/2014 | 1,577.50p | 1,577.50p | 1,512.50p | 1,516.25p | 1739 |
| 23/01/2014 | 1,540.00p | 1,550.00p | 1,517.50p | 1,523.75p | 15047 |
| 22/01/2014 | 1,540.00p | 1,550.00p | 1,526.00p | 1,527.50p | 3577 |
| 21/01/2014 | 1,545.00p | 1,567.50p | 1,512.14p | 1,540.00p | 47611 |
| 20/01/2014 | 1,550.00p | 1,589.96p | 1,520.00p | 1,545.00p | 2656 |
| 17/01/2014 | 1,590.00p | 1,592.50p | 1,569.75p | 1,580.00p | 40328 |
| 16/01/2014 | 1,600.00p | 1,600.00p | 1,577.13p | 1,590.00p | 4163 |
| 15/01/2014 | 1,570.00p | 1,600.00p | 1,570.00p | 1,580.00p | 5057 |
| 14/01/2014 | 1,580.00p | 1,598.25p | 1,570.00p | 1,580.00p | 8956 |
| 13/01/2014 | 1,580.00p | 1,590.00p | 1,580.00p | 1,590.00p | 1789 |
| 10/01/2014 | 1,530.00p | 1,600.00p | 1,527.00p | 1,570.00p | 16738 |
| 09/01/2014 | 1,510.00p | 1,530.00p | 1,505.00p | 1,525.00p | 3072 |
| 08/01/2014 | 1,500.00p | 1,510.00p | 1,475.63p | 1,505.00p | 35805 |
| 07/01/2014 | 1,440.00p | 1,492.50p | 1,440.00p | 1,481.25p | 30494 |
| 06/01/2014 | 1,430.00p | 1,470.00p | 1,420.00p | 1,447.50p | 9395 |
| 03/01/2014 | 1,410.00p | 1,427.40p | 1,390.50p | 1,420.00p | 2012 |
| 02/01/2014 | 1,410.00p | 1,420.00p | 1,392.50p | 1,415.00p | 2014 |
| 31/12/2013 | 1,400.00p | 1,411.85p | 1,370.00p | 1,392.50p | 14809 |
| 30/12/2013 | 1,352.50p | 1,390.00p | 1,350.00p | 1,380.00p | 58576 |
| 27/12/2013 | 1,360.00p | 1,360.00p | 1,320.00p | 1,333.75p | 3083 |
| 24/12/2013 | 1,332.70p | 1,351.25p | 1,330.00p | 1,343.75p | 779 |
| 23/12/2013 | 1,367.50p | 1,367.50p | 1,345.00p | 1,346.25p | 3737 |
| 20/12/2013 | 1,370.00p | 1,370.00p | 1,350.00p | 1,350.00p | 2825 |
| 19/12/2013 | 1,375.00p | 1,375.00p | 1,340.00p | 1,365.00p | 104020 |
| 18/12/2013 | 1,370.00p | 1,377.50p | 1,350.00p | 1,370.00p | 7209 |
| 17/12/2013 | 1,370.00p | 1,397.50p | 1,360.00p | 1,373.75p | 13442 |
| 16/12/2013 | 1,397.50p | 1,397.50p | 1,370.00p | 1,377.50p | 17205 |
| 13/12/2013 | 1,402.50p | 1,402.50p | 1,352.50p | 1,380.00p | 36467 |
| 12/12/2013 | 1,440.00p | 1,460.00p | 1,400.00p | 1,400.00p | 2889 |
| 11/12/2013 | 1,400.00p | 1,460.00p | 1,390.00p | 1,460.00p | 86033 |
| 10/12/2013 | 1,402.50p | 1,440.00p | 1,340.00p | 1,390.00p | 48467 |
| 09/12/2013 | 1,450.00p | 1,485.80p | 1,250.00p | 1,440.00p | 141121 |
| 06/12/2013 | 1,225.00p | 1,251.03p | 1,220.00p | 1,250.00p | 14181 |
| 05/12/2013 | 1,237.50p | 1,247.50p | 1,220.00p | 1,220.00p | 3663 |
| 04/12/2013 | 1,230.00p | 1,246.90p | 1,230.00p | 1,230.00p | 9216 |
| 03/12/2013 | 1,260.00p | 1,260.00p | 1,225.00p | 1,240.00p | 18217 |
| 02/12/2013 | 1,292.50p | 1,300.00p | 1,225.00p | 1,225.00p | 17766 |
| 29/11/2013 | 1,297.50p | 1,300.00p | 1,275.00p | 1,300.00p | 13314 |
| 28/11/2013 | 1,295.00p | 1,295.00p | 1,262.50p | 1,275.00p | 23752 |
| 27/11/2013 | 1,287.50p | 1,295.00p | 1,273.00p | 1,295.00p | 2113 |
| 26/11/2013 | 1,272.50p | 1,300.00p | 1,257.75p | 1,300.00p | 25043 |
| 25/11/2013 | 1,297.50p | 1,306.25p | 1,260.00p | 1,275.00p | 4698 |
| 22/11/2013 | 1,330.00p | 1,330.00p | 1,280.00p | 1,280.00p | 19531 |
| 21/11/2013 | 1,337.50p | 1,340.00p | 1,300.00p | 1,305.00p | 99459 |
| 20/11/2013 | 1,340.00p | 1,361.25p | 1,335.00p | 1,340.00p | 67081 |
| 19/11/2013 | 1,315.00p | 1,350.00p | 1,300.00p | 1,340.00p | 317346 |
| 18/11/2013 | 1,302.50p | 1,330.00p | 1,297.50p | 1,310.00p | 13878 |
| 15/11/2013 | 1,300.00p | 1,330.00p | 1,289.60p | 1,300.00p | 60426 |
| 14/11/2013 | 1,315.00p | 1,315.00p | 1,290.00p | 1,300.00p | 49186 |
| 13/11/2013 | 1,300.00p | 1,320.00p | 1,289.75p | 1,290.00p | 20060 |
| 12/11/2013 | 1,300.00p | 1,328.60p | 1,292.50p | 1,315.00p | 29193 |
| 11/11/2013 | 1,322.50p | 1,335.00p | 1,297.50p | 1,310.00p | 61819 |
| 08/11/2013 | 1,235.00p | 1,322.50p | 1,235.00p | 1,300.00p | 376239 |
| 07/11/2013 | 1,242.50p | 1,242.50p | 1,200.00p | 1,220.00p | 19759 |
| 06/11/2013 | 1,220.00p | 1,255.00p | 1,220.00p | 1,230.00p | 6944 |
| 05/11/2013 | 1,237.50p | 1,270.00p | 1,205.00p | 1,255.00p | 38740 |
| 04/11/2013 | 1,170.00p | 1,230.00p | 1,170.00p | 1,205.00p | 4060 |
| 01/11/2013 | 1,200.00p | 1,215.07p | 1,185.86p | 1,190.00p | 21880 |
| 31/10/2013 | 1,130.00p | 1,200.00p | 1,130.00p | 1,200.00p | 96799 |
| 30/10/2013 | 1,120.00p | 1,130.00p | 1,105.00p | 1,125.00p | 8662 |
| 29/10/2013 | 1,130.00p | 1,148.20p | 1,120.00p | 1,128.75p | 52932 |
| 28/10/2013 | 1,130.00p | 1,130.00p | 1,120.00p | 1,130.00p | 2919 |
| 25/10/2013 | 1,127.50p | 1,130.00p | 1,113.75p | 1,130.00p | 5862 |
| 24/10/2013 | 1,120.00p | 1,130.00p | 1,110.00p | 1,130.00p | 6824 |
| 23/10/2013 | 1,102.50p | 1,115.00p | 1,080.00p | 1,110.00p | 10288 |
| 22/10/2013 | 1,130.00p | 1,131.40p | 1,100.00p | 1,115.00p | 3034 |
| 21/10/2013 | 1,130.00p | 1,130.00p | 1,120.00p | 1,128.75p | 1933 |
| 18/10/2013 | 1,145.00p | 1,146.50p | 1,056.49p | 1,120.00p | 8509 |
| 17/10/2013 | 1,130.00p | 1,150.00p | 1,121.25p | 1,121.25p | 3847 |
| 16/10/2013 | 1,125.00p | 1,150.00p | 1,115.60p | 1,150.00p | 10020 |
| 15/10/2013 | 1,000.00p | 1,130.00p | 1,000.00p | 1,100.00p | 154712 |
| 14/10/2013 | 1,002.50p | 1,002.50p | 990.00p | 995.00p | 1162 |
| 11/10/2013 | 990.00p | 999.50p | 981.27p | 990.00p | 268727 |
| 10/10/2013 | 995.00p | 997.00p | 990.00p | 995.00p | 1866 |
| 09/10/2013 | 999.10p | 1,000.00p | 990.00p | 995.00p | 8789 |
| 08/10/2013 | 1,020.00p | 1,020.00p | 987.50p | 990.00p | 1445 |
| 07/10/2013 | 990.00p | 1,005.00p | 990.00p | 995.00p | 4020 |
*Close Price adjusted for both dividends and splits