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 |
|---|---|---|---|---|---|
| 04/10/2013 | 1,009.00p | 1,009.00p | 992.40p | 1,000.00p | 1302 |
| 03/10/2013 | 1,000.00p | 1,005.00p | 1,000.00p | 1,005.00p | 40 |
| 02/10/2013 | 1,000.00p | 1,000.00p | 995.00p | 1,000.00p | 34708 |
| 01/10/2013 | 1,000.00p | 1,010.00p | 1,000.00p | 1,005.00p | 3507 |
| 30/09/2013 | 1,007.50p | 1,025.00p | 1,000.00p | 1,015.00p | 122482 |
| 27/09/2013 | 1,015.00p | 1,015.00p | 995.00p | 1,010.00p | 28770 |
| 26/09/2013 | 1,002.50p | 1,005.00p | 995.00p | 995.00p | 12576 |
| 25/09/2013 | 1,015.00p | 1,015.00p | 990.00p | 1,005.00p | 10932 |
| 24/09/2013 | 1,040.00p | 1,050.00p | 1,012.50p | 1,012.50p | 19699 |
| 23/09/2013 | 1,030.00p | 1,030.00p | 1,010.00p | 1,025.00p | 46843 |
| 20/09/2013 | 1,010.00p | 1,026.88p | 1,002.40p | 1,017.50p | 42778 |
| 19/09/2013 | 1,085.00p | 1,085.00p | 980.00p | 1,020.00p | 16780 |
| 18/09/2013 | 1,105.00p | 1,105.10p | 1,080.00p | 1,100.00p | 3562 |
| 17/09/2013 | 1,115.00p | 1,130.10p | 1,092.50p | 1,103.75p | 44589 |
| 16/09/2013 | 1,120.00p | 1,135.00p | 1,110.00p | 1,115.00p | 4621 |
| 13/09/2013 | 1,147.50p | 1,150.00p | 1,117.50p | 1,117.50p | 4936 |
| 12/09/2013 | 1,125.00p | 1,130.00p | 1,120.00p | 1,125.00p | 1172 |
| 11/09/2013 | 1,128.75p | 1,132.50p | 1,120.00p | 1,132.50p | 3100 |
| 10/09/2013 | 1,135.00p | 1,135.00p | 1,107.60p | 1,127.50p | 1539 |
| 09/09/2013 | 1,125.00p | 1,147.50p | 1,120.00p | 1,135.00p | 2605 |
| 06/09/2013 | 1,120.00p | 1,127.50p | 1,105.00p | 1,127.50p | 11407 |
| 05/09/2013 | 1,120.00p | 1,140.00p | 1,106.80p | 1,120.00p | 34512 |
| 04/09/2013 | 1,110.00p | 1,121.25p | 1,100.00p | 1,107.50p | 5211 |
| 03/09/2013 | 1,115.00p | 1,115.00p | 1,115.00p | 1,115.00p | 2 |
| 02/09/2013 | 1,095.00p | 1,113.75p | 1,080.00p | 1,110.00p | 844 |
| 30/08/2013 | 1,110.00p | 1,110.00p | 1,080.00p | 1,080.00p | 3903 |
| 29/08/2013 | 1,100.00p | 1,135.00p | 1,090.00p | 1,105.00p | 2262 |
| 28/08/2013 | 1,100.00p | 1,105.00p | 1,100.00p | 1,102.50p | 203 |
| 27/08/2013 | 1,100.00p | 1,117.50p | 1,090.10p | 1,102.50p | 1617 |
| 23/08/2013 | 1,110.00p | 1,120.00p | 1,100.00p | 1,105.00p | 3111 |
| 22/08/2013 | 1,120.00p | 1,120.00p | 1,107.50p | 1,120.00p | 23434 |
| 21/08/2013 | 1,125.00p | 1,125.00p | 1,110.00p | 1,120.00p | 2645 |
| 20/08/2013 | 1,122.50p | 1,135.00p | 1,110.00p | 1,110.00p | 1413 |
| 19/08/2013 | 1,135.00p | 1,135.00p | 1,121.50p | 1,135.00p | 3075 |
| 16/08/2013 | 1,110.00p | 1,137.50p | 1,095.00p | 1,135.00p | 9502 |
| 15/08/2013 | 1,060.00p | 1,095.00p | 1,050.00p | 1,095.00p | 31189 |
| 14/08/2013 | 1,040.00p | 1,060.00p | 1,040.00p | 1,050.00p | 1374 |
| 13/08/2013 | 1,015.00p | 1,040.00p | 1,015.00p | 1,037.50p | 6205 |
| 12/08/2013 | 1,000.00p | 1,037.50p | 1,000.00p | 1,037.50p | 32318 |
| 09/08/2013 | 967.50p | 1,020.00p | 960.00p | 1,005.00p | 44491 |
| 08/08/2013 | 925.00p | 967.50p | 925.00p | 967.50p | 132020 |
| 07/08/2013 | 940.00p | 942.50p | 920.00p | 925.00p | 63786 |
| 06/08/2013 | 975.00p | 975.00p | 942.50p | 942.50p | 21054 |
| 05/08/2013 | 980.00p | 985.00p | 970.00p | 975.00p | 5221 |
| 02/08/2013 | 975.00p | 985.00p | 975.00p | 985.00p | 1075 |
| 01/08/2013 | 975.00p | 980.00p | 970.00p | 980.00p | 138 |
| 31/07/2013 | 972.50p | 985.00p | 963.75p | 977.50p | 25490 |
| 30/07/2013 | 970.00p | 972.50p | 963.75p | 963.75p | 1476 |
| 29/07/2013 | 970.00p | 980.00p | 961.20p | 970.00p | 1647 |
| 26/07/2013 | 990.00p | 994.75p | 973.75p | 973.75p | 3594 |
| 25/07/2013 | 1,000.00p | 1,000.00p | 970.00p | 982.50p | 215899 |
| 24/07/2013 | 1,000.00p | 1,000.00p | 985.00p | 985.00p | 4694 |
| 23/07/2013 | 980.00p | 990.00p | 980.00p | 990.00p | 846 |
| 22/07/2013 | 990.00p | 1,000.00p | 980.00p | 987.50p | 2534 |
| 19/07/2013 | 1,000.00p | 1,000.00p | 990.00p | 990.00p | 3537 |
| 18/07/2013 | 1,020.00p | 1,020.00p | 970.00p | 995.00p | 10542 |
| 17/07/2013 | 1,035.00p | 1,035.00p | 1,015.00p | 1,020.00p | 2623 |
| 16/07/2013 | 1,045.00p | 1,045.00p | 1,025.00p | 1,027.50p | 2526 |
| 15/07/2013 | 1,040.00p | 1,050.00p | 1,030.00p | 1,041.25p | 2382 |
| 12/07/2013 | 1,040.00p | 1,045.00p | 1,030.00p | 1,042.50p | 0 |
| 11/07/2013 | 1,040.00p | 1,045.00p | 1,030.00p | 1,045.00p | 0 |
| 10/07/2013 | 1,040.00p | 1,040.00p | 1,030.00p | 1,030.00p | 12607 |
| 09/07/2013 | 1,040.00p | 1,052.50p | 1,040.00p | 1,040.00p | 14545 |
| 08/07/2013 | 1,045.00p | 1,051.25p | 1,035.00p | 1,051.25p | 5000 |
| 05/07/2013 | 1,060.00p | 1,062.50p | 1,030.00p | 1,047.50p | 5029 |
| 04/07/2013 | 1,060.00p | 1,060.00p | 1,055.00p | 1,060.00p | 3955 |
| 03/07/2013 | 1,062.50p | 1,067.50p | 1,062.50p | 1,065.00p | 620 |
| 02/07/2013 | 1,070.00p | 1,073.75p | 1,060.00p | 1,067.50p | 0 |
| 01/07/2013 | 1,070.00p | 1,073.75p | 1,060.00p | 1,060.00p | 2179 |
| 28/06/2013 | 1,060.00p | 1,070.00p | 1,050.00p | 1,070.00p | 2376 |
| 27/06/2013 | 1,070.00p | 1,071.70p | 1,060.00p | 1,065.00p | 10066 |
| 26/06/2013 | 1,060.00p | 1,060.00p | 1,025.00p | 1,055.00p | 37415 |
| 25/06/2013 | 1,062.50p | 1,065.00p | 1,050.00p | 1,060.00p | 22418 |
| 24/06/2013 | 1,060.00p | 1,060.00p | 1,050.00p | 1,050.00p | 1118 |
| 21/06/2013 | 1,060.00p | 1,060.00p | 1,035.00p | 1,050.00p | 67220 |
| 20/06/2013 | 1,060.00p | 1,060.00p | 1,030.00p | 1,035.00p | 1457 |
| 19/06/2013 | 1,060.00p | 1,090.00p | 1,050.00p | 1,055.00p | 2377 |
| 18/06/2013 | 1,080.00p | 1,080.00p | 1,050.00p | 1,070.00p | 45205 |
| 17/06/2013 | 1,090.00p | 1,090.00p | 1,080.00p | 1,082.50p | 879 |
| 14/06/2013 | 1,093.80p | 1,098.75p | 1,093.80p | 1,098.75p | 3500 |
| 13/06/2013 | 1,100.00p | 1,100.00p | 1,080.00p | 1,082.50p | 948 |
| 12/06/2013 | 1,095.00p | 1,117.50p | 1,070.00p | 1,080.00p | 7435 |
| 11/06/2013 | 1,090.00p | 1,117.50p | 1,075.00p | 1,090.00p | 2965 |
| 10/06/2013 | 1,105.00p | 1,117.00p | 1,075.00p | 1,078.75p | 17083 |
| 07/06/2013 | 1,120.00p | 1,120.00p | 1,090.00p | 1,105.00p | 23501 |
| 06/06/2013 | 1,130.00p | 1,142.00p | 1,103.75p | 1,113.75p | 8325 |
| 05/06/2013 | 1,160.00p | 1,180.00p | 1,120.00p | 1,136.25p | 7109 |
| 04/06/2013 | 1,175.00p | 1,180.00p | 1,160.00p | 1,180.00p | 6015 |
| 03/06/2013 | 1,175.00p | 1,200.00p | 1,160.00p | 1,180.00p | 3560 |
| 31/05/2013 | 1,180.00p | 1,190.00p | 1,160.00p | 1,170.00p | 4969 |
| 30/05/2013 | 1,200.00p | 1,201.30p | 1,180.00p | 1,190.00p | 6736 |
| 29/05/2013 | 1,187.50p | 1,210.00p | 1,170.00p | 1,187.50p | 2235 |
| 28/05/2013 | 1,200.00p | 1,210.00p | 1,185.00p | 1,210.00p | 4596 |
| 24/05/2013 | 1,200.00p | 1,204.87p | 1,190.00p | 1,198.75p | 2066 |
| 23/05/2013 | 1,180.00p | 1,188.75p | 1,175.00p | 1,188.75p | 214 |
| 22/05/2013 | 1,200.00p | 1,200.00p | 1,177.50p | 1,187.50p | 1426 |
| 21/05/2013 | 1,220.00p | 1,220.00p | 1,165.00p | 1,193.75p | 9726 |
| 20/05/2013 | 1,200.00p | 1,225.40p | 1,200.00p | 1,220.00p | 9387 |
| 17/05/2013 | 1,185.00p | 1,230.00p | 1,185.00p | 1,201.25p | 7912 |
| 16/05/2013 | 1,130.00p | 1,200.00p | 1,128.75p | 1,185.00p | 77316 |
| 15/05/2013 | 1,130.00p | 1,150.00p | 1,130.00p | 1,130.00p | 39915 |
| 14/05/2013 | 1,140.00p | 1,140.00p | 1,120.00p | 1,130.00p | 3608 |
| 13/05/2013 | 1,130.00p | 1,145.80p | 1,115.00p | 1,120.00p | 8660 |
| 10/05/2013 | 1,100.00p | 1,150.00p | 1,080.00p | 1,120.00p | 19583 |
| 09/05/2013 | 1,080.00p | 1,105.00p | 1,077.50p | 1,080.00p | 43936 |
| 08/05/2013 | 1,080.00p | 1,080.00p | 1,070.00p | 1,070.00p | 621301 |
| 07/05/2013 | 1,050.00p | 1,080.00p | 1,050.00p | 1,070.00p | 5207 |
| 03/05/2013 | 1,065.00p | 1,065.00p | 1,040.00p | 1,040.00p | 4529 |
| 02/05/2013 | 1,085.00p | 1,097.50p | 1,042.50p | 1,090.00p | 42563 |
| 01/05/2013 | 1,080.00p | 1,080.00p | 1,070.00p | 1,075.00p | 666 |
| 30/04/2013 | 1,070.00p | 1,077.50p | 1,060.00p | 1,070.00p | 16053 |
| 29/04/2013 | 1,080.00p | 1,088.75p | 1,050.00p | 1,070.00p | 9073 |
| 26/04/2013 | 1,080.00p | 1,088.75p | 1,065.00p | 1,088.75p | 4997 |
| 25/04/2013 | 1,080.00p | 1,090.00p | 1,067.40p | 1,080.00p | 54474 |
| 24/04/2013 | 1,115.00p | 1,115.00p | 1,085.00p | 1,090.00p | 7170 |
| 23/04/2013 | 1,110.00p | 1,115.00p | 1,100.00p | 1,115.00p | 2616 |
| 22/04/2013 | 1,130.00p | 1,140.00p | 1,110.00p | 1,120.00p | 5500 |
| 19/04/2013 | 1,130.00p | 1,140.00p | 1,115.00p | 1,140.00p | 6373 |
| 18/04/2013 | 1,115.00p | 1,125.00p | 1,100.00p | 1,125.00p | 2511 |
| 17/04/2013 | 1,130.00p | 1,130.00p | 1,100.00p | 1,120.00p | 4385 |
| 16/04/2013 | 1,115.00p | 1,130.00p | 1,060.20p | 1,130.00p | 28401 |
| 15/04/2013 | 1,130.00p | 1,150.00p | 1,095.00p | 1,100.00p | 12928 |
| 12/04/2013 | 1,155.00p | 1,155.00p | 1,117.50p | 1,132.50p | 31125 |
| 11/04/2013 | 1,160.00p | 1,170.00p | 1,130.00p | 1,140.00p | 12324 |
| 10/04/2013 | 1,170.00p | 1,170.00p | 1,150.00p | 1,150.00p | 20286 |
| 09/04/2013 | 1,175.00p | 1,180.00p | 1,152.50p | 1,170.00p | 7425 |
| 08/04/2013 | 1,190.00p | 1,190.00p | 1,165.00p | 1,180.00p | 38657 |
| 05/04/2013 | 1,150.00p | 1,170.00p | 1,150.00p | 1,165.00p | 17964 |
| 04/04/2013 | 1,195.00p | 1,197.50p | 1,130.00p | 1,160.00p | 28385 |
| 03/04/2013 | 1,210.00p | 1,217.50p | 1,193.75p | 1,193.75p | 29258 |
| 02/04/2013 | 1,220.00p | 1,220.00p | 1,210.00p | 1,217.50p | 3829 |
| 28/03/2013 | 1,225.00p | 1,239.85p | 1,220.00p | 1,220.00p | 100878 |
| 27/03/2013 | 1,230.00p | 1,240.00p | 1,225.00p | 1,228.75p | 7985 |
| 26/03/2013 | 1,250.00p | 1,250.00p | 1,225.00p | 1,235.00p | 82558 |
| 25/03/2013 | 1,260.00p | 1,260.00p | 1,232.50p | 1,235.00p | 261789 |
| 22/03/2013 | 1,260.00p | 1,282.50p | 1,250.00p | 1,260.00p | 24802 |
| 21/03/2013 | 1,265.00p | 1,300.00p | 1,262.50p | 1,265.00p | 15959 |
| 20/03/2013 | 1,272.50p | 1,280.00p | 1,266.00p | 1,268.75p | 45852 |
| 19/03/2013 | 1,270.00p | 1,280.00p | 1,260.00p | 1,280.00p | 42558 |
| 18/03/2013 | 1,265.00p | 1,280.00p | 1,250.00p | 1,267.50p | 21420 |
| 15/03/2013 | 1,287.50p | 1,300.00p | 1,280.00p | 1,285.00p | 52631 |
| 14/03/2013 | 1,285.00p | 1,300.00p | 1,260.00p | 1,300.00p | 109222 |
| 13/03/2013 | 1,272.50p | 1,300.00p | 1,260.00p | 1,270.00p | 98810 |
| 12/03/2013 | 1,290.00p | 1,303.00p | 1,260.00p | 1,267.50p | 24245 |
| 11/03/2013 | 1,320.00p | 1,320.00p | 1,285.00p | 1,300.00p | 8275 |
| 08/03/2013 | 1,310.00p | 1,321.00p | 1,280.00p | 1,290.00p | 7452 |
| 07/03/2013 | 1,280.00p | 1,290.00p | 1,270.00p | 1,290.00p | 14016 |
| 06/03/2013 | 1,300.00p | 1,300.00p | 1,280.00p | 1,300.00p | 72186 |
| 05/03/2013 | 1,240.00p | 1,297.50p | 1,220.00p | 1,290.00p | 10227 |
| 04/03/2013 | 1,235.00p | 1,250.00p | 1,202.50p | 1,230.00p | 16757 |
| 01/03/2013 | 1,240.00p | 1,249.20p | 1,235.00p | 1,245.00p | 4117 |
| 28/02/2013 | 1,205.00p | 1,245.00p | 1,204.90p | 1,245.00p | 62446 |
| 27/02/2013 | 1,162.50p | 1,220.00p | 1,162.50p | 1,220.00p | 51136 |
| 26/02/2013 | 1,180.00p | 1,200.00p | 1,150.00p | 1,200.00p | 28506 |
| 25/02/2013 | 1,185.00p | 1,210.00p | 1,180.00p | 1,180.00p | 77596 |
| 22/02/2013 | 1,210.00p | 1,210.00p | 1,185.00p | 1,185.00p | 16054 |
| 21/02/2013 | 1,195.00p | 1,206.25p | 1,180.00p | 1,190.00p | 21185 |
| 20/02/2013 | 1,185.00p | 1,879.06p | 1,185.00p | 1,197.50p | 60616 |
| 19/02/2013 | 1,190.00p | 1,200.00p | 1,180.00p | 1,185.00p | 38498 |
| 18/02/2013 | 1,205.00p | 1,215.00p | 1,190.00p | 1,195.00p | 37289 |
| 15/02/2013 | 1,250.00p | 1,260.00p | 1,197.50p | 1,215.00p | 155991 |
| 14/02/2013 | 1,300.00p | 1,344.80p | 1,185.00p | 1,260.00p | 143020 |
| 13/02/2013 | 1,250.00p | 1,335.00p | 1,250.00p | 1,300.00p | 17831 |
| 12/02/2013 | 1,300.00p | 1,318.00p | 1,275.00p | 1,287.50p | 4255 |
| 11/02/2013 | 1,300.00p | 1,322.50p | 1,300.00p | 1,312.50p | 10153 |
| 08/02/2013 | 1,300.00p | 1,315.00p | 1,275.00p | 1,300.00p | 13355 |
| 07/02/2013 | 1,400.00p | 1,400.00p | 1,275.00p | 1,300.00p | 7141 |
| 06/02/2013 | 1,375.00p | 1,450.00p | 1,225.00p | 1,325.00p | 11245 |
| 05/02/2013 | 1,375.00p | 1,400.00p | 1,350.00p | 1,350.00p | 8232 |
| 04/02/2013 | 1,450.00p | 1,450.00p | 1,333.16p | 1,400.00p | 7549 |
| 01/02/2013 | 1,400.00p | 1,450.00p | 1,370.00p | 1,450.00p | 3176 |
| 31/01/2013 | 1,425.00p | 1,450.00p | 1,400.00p | 1,412.50p | 8415 |
| 30/01/2013 | 1,425.00p | 1,475.00p | 1,400.00p | 1,475.00p | 10001 |
| 29/01/2013 | 1,500.00p | 1,501.00p | 1,400.00p | 1,425.00p | 23099 |
| 28/01/2013 | 1,500.00p | 2,075.00p | 1,400.00p | 1,500.00p | 53963 |
| 25/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 24/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 23/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 22/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 21/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 18/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 17/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 16/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 15/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 14/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 11/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 10/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 09/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 08/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 07/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 04/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 03/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 02/01/2013 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 31/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 28/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 27/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 24/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 21/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 20/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
| 19/12/2012 | 2,075.00p | 2,095.00p | 2,009.00p | 2,075.00p | 0 |
*Close Price adjusted for both dividends and splits