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 |
|---|---|---|---|---|---|
| 05/03/2012 | 6,200.00p | 6,375.00p | 6,148.79p | 6,200.00p | 506 |
| 02/03/2012 | 6,250.00p | 6,463.00p | 6,185.00p | 6,350.00p | 1840 |
| 01/03/2012 | 6,200.00p | 6,375.00p | 6,200.00p | 6,275.00p | 463 |
| 29/02/2012 | 6,100.00p | 6,465.00p | 6,050.00p | 6,275.00p | 1908 |
| 28/02/2012 | 6,100.00p | 6,150.00p | 5,940.00p | 5,962.50p | 1170 |
| 27/02/2012 | 6,750.00p | 6,750.00p | 5,912.00p | 6,125.00p | 4665 |
| 24/02/2012 | 6,250.00p | 6,952.50p | 6,200.00p | 6,650.00p | 14471 |
| 23/02/2012 | 5,450.00p | 6,100.00p | 5,346.00p | 6,100.00p | 9506 |
| 22/02/2012 | 5,300.00p | 5,450.00p | 5,300.00p | 5,387.50p | 907 |
| 21/02/2012 | 5,300.00p | 5,381.00p | 5,125.00p | 5,350.00p | 4981 |
| 20/02/2012 | 5,200.00p | 5,300.00p | 5,100.00p | 5,250.00p | 5063 |
| 17/02/2012 | 5,200.00p | 5,200.00p | 5,060.00p | 5,150.00p | 3481 |
| 16/02/2012 | 5,100.00p | 5,150.00p | 5,025.00p | 5,112.50p | 10749 |
| 15/02/2012 | 5,300.00p | 5,300.00p | 5,049.62p | 5,075.00p | 2953 |
| 14/02/2012 | 5,100.00p | 5,200.00p | 4,948.00p | 5,100.00p | 1348 |
| 13/02/2012 | 5,300.00p | 5,350.00p | 4,932.00p | 5,000.00p | 6464 |
| 10/02/2012 | 5,100.00p | 5,519.00p | 4,990.00p | 5,250.00p | 6095 |
| 09/02/2012 | 4,900.00p | 5,040.00p | 4,750.00p | 4,875.00p | 3192 |
| 08/02/2012 | 4,550.00p | 4,850.00p | 4,500.00p | 4,850.00p | 8007 |
| 07/02/2012 | 4,500.00p | 4,650.00p | 4,425.00p | 4,450.00p | 4378 |
| 06/02/2012 | 4,500.00p | 4,619.00p | 4,431.00p | 4,537.50p | 3207 |
| 03/02/2012 | 4,475.00p | 4,650.00p | 4,429.17p | 4,525.00p | 1558 |
| 02/02/2012 | 4,550.00p | 4,702.00p | 4,437.00p | 4,600.00p | 1264 |
| 01/02/2012 | 4,800.00p | 4,800.00p | 4,400.00p | 4,537.50p | 4273 |
| 31/01/2012 | 4,800.00p | 4,800.00p | 4,706.00p | 4,750.00p | 1087 |
| 30/01/2012 | 5,000.00p | 5,000.00p | 4,825.00p | 4,900.00p | 3458 |
| 27/01/2012 | 4,875.00p | 5,100.00p | 4,765.00p | 4,950.00p | 4937 |
| 26/01/2012 | 5,050.00p | 5,137.50p | 5,000.00p | 5,050.00p | 3410 |
| 25/01/2012 | 5,250.00p | 5,250.00p | 4,965.00p | 4,975.00p | 2437 |
| 24/01/2012 | 5,050.00p | 5,131.00p | 4,975.00p | 5,075.00p | 832 |
| 23/01/2012 | 5,150.00p | 5,200.00p | 4,975.00p | 5,125.00p | 2853 |
| 20/01/2012 | 5,200.00p | 5,200.00p | 4,975.00p | 5,075.00p | 1177 |
| 19/01/2012 | 5,150.00p | 5,245.00p | 5,110.00p | 5,137.50p | 358 |
| 18/01/2012 | 5,200.00p | 5,272.00p | 5,137.00p | 5,250.00p | 6372 |
| 17/01/2012 | 5,275.00p | 5,275.00p | 5,162.50p | 5,162.50p | 589 |
| 16/01/2012 | 5,100.00p | 5,274.50p | 5,050.00p | 5,125.00p | 892 |
| 13/01/2012 | 5,200.00p | 5,263.75p | 5,121.00p | 5,237.50p | 549 |
| 12/01/2012 | 5,200.00p | 5,255.00p | 5,165.00p | 5,237.50p | 647 |
| 11/01/2012 | 5,150.00p | 5,295.00p | 5,055.00p | 5,200.00p | 544 |
| 10/01/2012 | 5,300.00p | 5,320.00p | 5,105.00p | 5,250.00p | 586 |
| 09/01/2012 | 5,400.00p | 5,500.00p | 5,300.00p | 5,350.00p | 2237 |
| 06/01/2012 | 5,300.00p | 5,390.00p | 5,100.00p | 5,225.00p | 1596 |
| 05/01/2012 | 5,350.00p | 5,350.00p | 5,100.00p | 5,100.00p | 1929 |
| 04/01/2012 | 5,650.00p | 5,650.00p | 5,226.00p | 5,375.00p | 1717 |
| 03/01/2012 | 5,600.00p | 5,600.00p | 5,352.50p | 5,400.00p | 1267 |
| 30/12/2011 | 5,550.00p | 5,598.00p | 5,342.00p | 5,500.00p | 2847 |
| 29/12/2011 | 5,500.00p | 5,540.00p | 5,410.00p | 5,475.00p | 2721 |
| 28/12/2011 | 5,350.00p | 5,500.00p | 5,073.51p | 5,500.00p | 410 |
| 23/12/2011 | 5,200.00p | 5,340.00p | 5,050.00p | 5,300.00p | 440 |
| 22/12/2011 | 5,200.00p | 5,281.00p | 5,000.00p | 5,100.00p | 724 |
| 21/12/2011 | 5,350.00p | 5,375.00p | 5,100.00p | 5,275.00p | 1841 |
| 20/12/2011 | 5,350.00p | 5,398.30p | 5,050.00p | 5,150.00p | 5645 |
| 19/12/2011 | 5,300.00p | 5,375.00p | 5,071.00p | 5,275.00p | 3059 |
| 16/12/2011 | 5,050.00p | 5,100.00p | 5,050.00p | 5,100.00p | 889 |
| 15/12/2011 | 4,825.00p | 4,950.00p | 4,750.00p | 4,825.00p | 1536 |
| 14/12/2011 | 4,800.00p | 4,825.00p | 4,600.00p | 4,650.00p | 1614 |
| 13/12/2011 | 4,625.00p | 4,833.52p | 4,550.00p | 4,650.00p | 904 |
| 12/12/2011 | 4,740.00p | 4,750.00p | 4,584.00p | 4,750.00p | 850 |
| 09/12/2011 | 4,525.00p | 4,690.00p | 4,500.00p | 4,625.00p | 2707 |
| 08/12/2011 | 4,800.00p | 4,850.00p | 4,600.00p | 4,662.50p | 7379 |
| 07/12/2011 | 4,850.00p | 4,900.00p | 4,700.00p | 4,775.00p | 1424 |
| 06/12/2011 | 4,800.00p | 4,900.00p | 4,761.20p | 4,800.00p | 1158 |
| 05/12/2011 | 5,000.00p | 5,000.00p | 4,812.00p | 4,825.00p | 1157 |
| 02/12/2011 | 4,800.00p | 5,000.00p | 4,800.00p | 4,900.00p | 1982 |
| 01/12/2011 | 4,800.00p | 4,900.00p | 4,700.00p | 4,700.00p | 2741 |
| 30/11/2011 | 4,850.00p | 4,900.00p | 4,600.00p | 4,600.00p | 3260 |
| 29/11/2011 | 4,900.00p | 5,050.00p | 4,850.00p | 4,850.00p | 222 |
| 28/11/2011 | 5,000.00p | 5,200.00p | 4,950.00p | 4,950.00p | 2816 |
| 25/11/2011 | 5,100.00p | 5,200.00p | 4,900.00p | 4,900.00p | 970 |
| 24/11/2011 | 5,000.00p | 5,110.50p | 4,950.00p | 5,037.50p | 1402 |
| 23/11/2011 | 5,200.00p | 5,400.00p | 5,000.00p | 5,150.00p | 2245 |
| 22/11/2011 | 5,025.00p | 5,200.00p | 5,000.00p | 5,125.00p | 1610 |
| 21/11/2011 | 5,000.00p | 5,208.00p | 4,970.00p | 5,125.00p | 1231 |
| 18/11/2011 | 5,000.00p | 5,225.00p | 4,866.25p | 5,125.00p | 1206 |
| 17/11/2011 | 5,200.00p | 5,225.00p | 4,850.00p | 4,987.50p | 1089 |
| 16/11/2011 | 5,350.00p | 5,599.00p | 5,224.47p | 5,300.00p | 607 |
| 15/11/2011 | 5,500.00p | 5,666.49p | 5,500.00p | 5,525.00p | 3455 |
| 14/11/2011 | 5,500.00p | 5,680.00p | 5,400.00p | 5,500.00p | 1690 |
| 11/11/2011 | 5,600.00p | 5,800.00p | 5,400.00p | 5,600.00p | 0 |
| 10/11/2011 | 5,600.00p | 5,800.00p | 5,400.00p | 5,500.00p | 2039 |
| 09/11/2011 | 5,850.00p | 5,850.00p | 5,450.00p | 5,562.50p | 1060 |
| 08/11/2011 | 5,850.00p | 5,975.00p | 5,700.00p | 5,700.00p | 4772 |
| 07/11/2011 | 5,700.00p | 5,869.44p | 5,600.00p | 5,725.00p | 3187 |
| 04/11/2011 | 5,700.00p | 5,900.00p | 5,600.00p | 5,600.00p | 2702 |
| 03/11/2011 | 5,750.00p | 5,850.00p | 5,500.00p | 5,850.00p | 2490 |
| 02/11/2011 | 5,550.00p | 5,700.00p | 5,500.00p | 5,675.00p | 1464 |
| 01/11/2011 | 5,800.00p | 5,800.00p | 5,450.00p | 5,450.00p | 574 |
| 31/10/2011 | 5,800.00p | 5,953.23p | 5,650.00p | 5,712.50p | 2918 |
| 28/10/2011 | 6,000.00p | 6,075.00p | 5,825.00p | 6,000.00p | 2587 |
| 27/10/2011 | 5,500.00p | 5,775.00p | 5,343.75p | 5,712.50p | 1703 |
| 26/10/2011 | 5,215.00p | 5,350.00p | 5,215.00p | 5,275.00p | 148 |
| 25/10/2011 | 5,300.00p | 5,400.00p | 5,200.00p | 5,350.00p | 2272 |
| 24/10/2011 | 5,350.00p | 5,495.00p | 5,300.00p | 5,337.50p | 348 |
| 21/10/2011 | 5,500.00p | 5,500.00p | 5,241.00p | 5,400.00p | 827 |
| 20/10/2011 | 5,400.00p | 5,500.00p | 5,387.50p | 5,387.50p | 2337 |
| 19/10/2011 | 5,400.00p | 5,400.00p | 5,300.00p | 5,300.00p | 1073 |
| 18/10/2011 | 5,100.00p | 5,400.00p | 5,100.00p | 5,325.00p | 490 |
| 17/10/2011 | 5,150.00p | 5,325.00p | 5,150.00p | 5,150.00p | 428 |
| 14/10/2011 | 5,400.00p | 5,400.00p | 5,075.00p | 5,225.00p | 638 |
| 13/10/2011 | 5,300.00p | 5,385.00p | 5,148.00p | 5,150.00p | 1037 |
| 12/10/2011 | 5,200.00p | 5,385.00p | 5,185.00p | 5,312.50p | 2646 |
| 11/10/2011 | 5,200.00p | 5,200.00p | 4,900.00p | 5,050.00p | 12000 |
| 10/10/2011 | 5,000.00p | 5,300.00p | 5,000.00p | 5,200.00p | 16404 |
| 07/10/2011 | 4,850.00p | 5,000.00p | 4,850.00p | 4,925.00p | 1627 |
| 06/10/2011 | 4,700.00p | 4,850.00p | 4,509.50p | 4,800.00p | 4372 |
| 05/10/2011 | 4,600.00p | 4,775.00p | 4,500.00p | 4,625.00p | 1410 |
| 04/10/2011 | 4,600.00p | 4,800.00p | 4,500.00p | 4,650.00p | 3899 |
| 03/10/2011 | 4,600.00p | 4,800.00p | 4,400.00p | 4,650.00p | 4860 |
| 30/09/2011 | 5,000.00p | 5,000.00p | 4,650.00p | 4,700.00p | 12431 |
| 29/09/2011 | 4,750.00p | 5,000.00p | 4,700.00p | 4,975.00p | 39681 |
| 28/09/2011 | 4,675.00p | 4,795.00p | 4,605.00p | 4,625.00p | 4524 |
| 27/09/2011 | 4,750.00p | 4,887.00p | 4,687.50p | 4,687.50p | 2713 |
| 26/09/2011 | 4,825.00p | 4,950.00p | 4,825.00p | 4,825.00p | 3117 |
| 23/09/2011 | 4,900.00p | 5,000.00p | 4,853.00p | 4,900.00p | 2763 |
| 22/09/2011 | 5,200.00p | 5,200.00p | 5,000.00p | 5,012.50p | 3493 |
| 21/09/2011 | 5,200.00p | 5,578.13p | 5,200.00p | 5,237.50p | 3711 |
| 20/09/2011 | 5,500.00p | 5,500.00p | 5,300.00p | 5,375.00p | 2641 |
| 19/09/2011 | 5,400.00p | 5,550.00p | 5,305.00p | 5,350.00p | 3864 |
| 16/09/2011 | 5,400.00p | 5,700.00p | 5,400.00p | 5,562.50p | 1113 |
| 15/09/2011 | 5,450.00p | 5,672.50p | 5,450.00p | 5,625.00p | 368 |
| 14/09/2011 | 5,700.00p | 5,899.99p | 5,373.50p | 5,575.00p | 14276 |
| 13/09/2011 | 6,000.00p | 6,031.00p | 5,825.00p | 5,825.00p | 4950 |
| 12/09/2011 | 6,000.00p | 6,031.00p | 5,850.00p | 6,000.00p | 3759 |
| 09/09/2011 | 6,000.00p | 6,000.00p | 5,921.00p | 5,950.00p | 1232 |
| 08/09/2011 | 5,765.00p | 5,850.00p | 5,765.00p | 5,850.00p | 102 |
| 07/09/2011 | 5,700.00p | 5,970.00p | 5,700.00p | 5,850.00p | 120 |
| 06/09/2011 | 5,750.00p | 5,995.70p | 5,750.00p | 5,825.00p | 972 |
| 05/09/2011 | 5,900.00p | 6,065.00p | 5,900.00p | 5,950.00p | 503 |
| 02/09/2011 | 6,050.00p | 6,050.00p | 5,975.00p | 5,975.00p | 403 |
| 01/09/2011 | 6,100.00p | 6,100.00p | 6,025.00p | 6,025.00p | 4553 |
| 31/08/2011 | 6,100.00p | 6,100.00p | 6,025.00p | 6,050.00p | 3120 |
| 30/08/2011 | 6,000.00p | 6,185.00p | 6,000.00p | 6,075.00p | 8258 |
| 26/08/2011 | 5,900.00p | 6,000.00p | 5,650.00p | 6,000.00p | 1252 |
| 25/08/2011 | 6,002.00p | 6,050.00p | 5,950.00p | 5,950.00p | 804 |
| 24/08/2011 | 5,850.00p | 6,100.00p | 5,850.00p | 6,075.00p | 678 |
| 23/08/2011 | 6,100.00p | 6,100.00p | 5,850.00p | 5,925.00p | 4670 |
| 22/08/2011 | 6,000.00p | 6,066.25p | 5,900.00p | 5,975.00p | 1633 |
| 19/08/2011 | 5,850.00p | 6,182.50p | 5,805.00p | 6,037.50p | 351 |
| 18/08/2011 | 6,050.00p | 6,200.00p | 5,875.00p | 6,050.00p | 973 |
| 17/08/2011 | 6,100.00p | 6,250.00p | 6,092.00p | 6,125.00p | 1006 |
| 16/08/2011 | 6,300.00p | 6,300.00p | 6,075.00p | 6,175.00p | 2633 |
| 15/08/2011 | 6,200.00p | 6,300.00p | 6,050.00p | 6,075.00p | 1394 |
| 12/08/2011 | 6,250.00p | 6,250.00p | 6,075.00p | 6,075.00p | 1375 |
| 11/08/2011 | 6,225.00p | 6,300.00p | 6,175.00p | 6,175.00p | 831 |
| 10/08/2011 | 6,300.00p | 6,400.00p | 5,950.00p | 6,225.00p | 5262 |
| 09/08/2011 | 6,200.00p | 6,300.00p | 6,003.00p | 6,100.00p | 7593 |
| 08/08/2011 | 6,000.00p | 6,525.00p | 6,000.00p | 6,200.00p | 6096 |
| 05/08/2011 | 6,100.00p | 6,525.00p | 5,800.00p | 6,000.00p | 4452 |
| 04/08/2011 | 7,250.00p | 7,285.00p | 6,400.00p | 6,525.00p | 2797 |
| 03/08/2011 | 7,500.00p | 7,700.00p | 7,100.00p | 7,150.00p | 3557 |
| 02/08/2011 | 7,600.00p | 7,700.00p | 7,425.00p | 7,600.00p | 4021 |
| 01/08/2011 | 7,600.00p | 7,700.00p | 7,325.00p | 7,600.00p | 4924 |
| 29/07/2011 | 7,300.00p | 7,500.00p | 7,225.00p | 7,450.00p | 3086 |
| 28/07/2011 | 7,400.00p | 7,450.00p | 7,074.75p | 7,250.00p | 4313 |
| 27/07/2011 | 7,200.00p | 7,400.00p | 7,075.00p | 7,175.00p | 4237 |
| 26/07/2011 | 7,300.00p | 7,422.50p | 7,050.00p | 7,225.00p | 5018 |
| 25/07/2011 | 7,000.00p | 7,775.00p | 6,850.00p | 7,350.00p | 22705 |
| 22/07/2011 | 6,550.00p | 6,950.00p | 6,500.00p | 6,850.00p | 9980 |
| 21/07/2011 | 6,350.00p | 6,550.00p | 6,325.00p | 6,525.00p | 11701 |
| 20/07/2011 | 6,300.00p | 6,500.00p | 6,225.00p | 6,300.00p | 5614 |
| 19/07/2011 | 6,050.00p | 6,250.00p | 6,000.00p | 6,200.00p | 4466 |
| 18/07/2011 | 6,300.00p | 6,350.00p | 5,900.00p | 6,000.00p | 8894 |
*Close Price adjusted for both dividends and splits