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
23/01/2024 42.50p 44.00p 42.00p 42.00p 1275
22/01/2024 41.50p 46.24p 41.50p 42.50p 1064825
19/01/2024 41.50p 41.50p 41.00p 41.00p 566
18/01/2024 41.50p 43.00p 40.00p 41.50p 340069
17/01/2024 42.00p 42.87p 41.08p 41.50p 40142
16/01/2024 43.00p 45.00p 40.20p 42.00p 14978
15/01/2024 39.00p 43.75p 39.00p 43.00p 368302
12/01/2024 39.00p 40.00p 38.62p 39.00p 10412
11/01/2024 36.50p 40.00p 36.50p 39.00p 148752
10/01/2024 44.50p 47.00p 43.60p 44.50p 74702
09/01/2024 45.50p 45.95p 43.55p 44.50p 18804
08/01/2024 43.00p 45.97p 43.00p 45.50p 116510
05/01/2024 44.00p 45.00p 42.00p 43.00p 161671
04/01/2024 41.00p 46.00p 41.00p 44.00p 95898
03/01/2024 41.00p 41.00p 40.30p 41.00p 1137
02/01/2024 41.00p 41.50p 40.18p 41.00p 78110
29/12/2023 41.00p 41.86p 40.18p 41.00p 9327
28/12/2023 42.00p 43.00p 40.00p 40.00p 40015
27/12/2023 42.00p 42.32p 40.00p 42.00p 10373
22/12/2023 42.00p 43.08p 40.00p 42.00p 70596
21/12/2023 40.50p 43.00p 40.00p 42.00p 112096
20/12/2023 39.00p 42.60p 38.60p 40.50p 149836
19/12/2023 35.00p 40.00p 33.00p 39.00p 314314
18/12/2023 36.50p 37.00p 30.50p 36.00p 734712
15/12/2023 43.00p 43.00p 40.00p 40.00p 46299
14/12/2023 45.00p 46.00p 42.00p 43.00p 69980
13/12/2023 47.50p 48.00p 44.00p 45.00p 46539
12/12/2023 47.50p 47.50p 47.00p 47.50p 1376
11/12/2023 47.50p 52.00p 47.00p 47.50p 22249
08/12/2023 47.50p 48.00p 46.20p 47.50p 21117
07/12/2023 47.50p 49.00p 47.16p 47.50p 7717
06/12/2023 51.50p 51.70p 46.25p 47.50p 175724
05/12/2023 51.50p 51.75p 51.50p 51.50p 8500
04/12/2023 52.00p 52.00p 51.00p 51.50p 25288
01/12/2023 52.50p 54.00p 51.00p 52.00p 59999
30/11/2023 55.50p 56.00p 52.00p 53.00p 83398
29/11/2023 57.00p 57.00p 53.00p 53.00p 41476
28/11/2023 57.00p 58.00p 56.00p 56.50p 8316
27/11/2023 57.00p 58.00p 56.00p 56.00p 8880
24/11/2023 57.00p 58.00p 56.10p 57.00p 30411
23/11/2023 57.00p 58.00p 54.80p 57.00p 21106
22/11/2023 57.00p 57.00p 56.87p 57.00p 28989
21/11/2023 57.00p 57.60p 56.00p 57.00p 48317
20/11/2023 61.00p 63.00p 55.60p 57.00p 109019
17/11/2023 65.00p 67.00p 62.50p 63.50p 19526
16/11/2023 65.00p 65.00p 63.88p 65.00p 7148
15/11/2023 65.00p 67.00p 65.00p 65.00p 449
14/11/2023 65.00p 67.00p 63.67p 65.00p 23184
13/11/2023 65.50p 66.96p 64.75p 65.00p 49981
10/11/2023 66.00p 66.60p 64.03p 65.50p 26322
09/11/2023 66.00p 66.40p 64.00p 66.00p 4095
08/11/2023 68.00p 69.00p 62.00p 66.00p 147476
07/11/2023 69.50p 69.50p 67.50p 69.00p 17172
06/11/2023 69.50p 69.50p 68.76p 69.50p 13368
03/11/2023 70.00p 71.18p 68.00p 69.50p 54528
02/11/2023 69.00p 71.20p 69.00p 70.00p 21545
01/11/2023 71.00p 73.00p 69.00p 69.00p 37123
31/10/2023 69.00p 70.00p 66.60p 69.00p 26357
30/10/2023 65.00p 69.96p 65.00p 69.00p 64482
27/10/2023 62.50p 67.00p 62.50p 65.00p 29435
26/10/2023 59.00p 63.70p 58.00p 62.50p 108558
25/10/2023 57.00p 59.12p 56.76p 59.00p 97650
24/10/2023 59.50p 59.50p 54.53p 57.00p 129154
23/10/2023 64.00p 65.00p 58.06p 59.50p 454343
20/10/2023 68.00p 69.40p 65.80p 67.50p 94619
19/10/2023 69.00p 70.00p 66.15p 70.00p 64322
18/10/2023 69.00p 69.74p 68.67p 69.00p 18684
17/10/2023 73.00p 73.00p 66.60p 69.00p 173581
16/10/2023 73.50p 75.00p 72.00p 73.00p 39732
13/10/2023 76.00p 77.00p 72.25p 73.50p 76493
12/10/2023 76.00p 76.00p 75.00p 76.00p 3868
11/10/2023 76.00p 76.00p 75.84p 76.00p 23484
10/10/2023 76.00p 77.00p 75.02p 76.00p 1256
09/10/2023 76.00p 78.60p 75.14p 76.00p 29854
06/10/2023 76.00p 76.00p 75.02p 76.00p 31682
05/10/2023 77.00p 78.00p 75.00p 76.00p 71350
04/10/2023 85.00p 86.75p 76.00p 78.00p 263677
03/10/2023 80.50p 86.22p 79.57p 85.00p 183269
02/10/2023 83.50p 84.00p 79.21p 80.50p 72467
29/09/2023 83.50p 84.70p 82.75p 83.50p 8372
28/09/2023 84.50p 85.00p 81.00p 83.50p 15361
27/09/2023 85.00p 85.45p 85.00p 85.00p 4840
26/09/2023 89.00p 89.80p 84.00p 85.00p 85971
25/09/2023 91.00p 93.00p 86.20p 86.20p 35275
22/09/2023 91.00p 92.74p 90.25p 91.00p 11960
21/09/2023 90.50p 91.50p 89.40p 91.00p 24638
20/09/2023 87.00p 91.00p 87.00p 90.50p 84297
19/09/2023 87.00p 88.60p 83.40p 87.00p 18108
18/09/2023 88.00p 88.72p 86.60p 87.00p 24553
15/09/2023 85.50p 88.88p 84.00p 88.00p 118089
14/09/2023 85.50p 85.89p 83.35p 85.00p 33530
13/09/2023 85.50p 86.24p 82.50p 85.50p 47720
12/09/2023 85.00p 86.24p 83.35p 85.50p 32685
11/09/2023 86.50p 86.50p 83.55p 85.00p 3782
08/09/2023 86.50p 86.74p 85.16p 86.50p 4782
07/09/2023 88.00p 88.33p 84.20p 86.50p 45091
06/09/2023 87.50p 88.44p 85.06p 88.00p 57256
05/09/2023 85.50p 90.00p 84.28p 87.50p 35639
04/09/2023 85.50p 88.00p 83.00p 85.50p 7269
01/09/2023 85.50p 87.00p 83.00p 85.50p 14983
31/08/2023 87.50p 87.50p 85.00p 85.50p 18333
30/08/2023 87.50p 87.88p 87.49p 87.50p 5011
29/08/2023 87.50p 88.90p 85.00p 87.50p 26742
25/08/2023 87.50p 87.50p 85.00p 87.50p 17058
24/08/2023 89.00p 89.79p 84.50p 87.50p 40467
23/08/2023 89.00p 90.90p 87.00p 89.00p 18380
22/08/2023 90.00p 91.00p 88.00p 89.50p 10162
21/08/2023 92.50p 92.65p 89.02p 90.00p 55666
18/08/2023 92.50p 94.00p 91.00p 92.50p 13771
17/08/2023 92.50p 92.90p 91.36p 92.50p 32150
16/08/2023 92.50p 92.55p 91.50p 92.50p 18666
15/08/2023 94.00p 94.00p 91.40p 92.50p 42209
14/08/2023 96.50p 96.95p 92.00p 94.00p 69592
11/08/2023 99.00p 99.00p 96.00p 96.50p 77725
10/08/2023 94.50p 102.00p 93.00p 99.00p 195850
09/08/2023 95.00p 99.00p 93.00p 94.50p 152770
08/08/2023 100.50p 105.00p 90.00p 97.00p 489711
07/08/2023 82.50p 104.40p 82.50p 97.50p 936837
04/08/2023 75.00p 76.24p 73.35p 74.20p 84039
03/08/2023 71.50p 75.00p 71.05p 75.00p 62521
02/08/2023 71.50p 73.00p 70.30p 71.50p 69815
01/08/2023 71.50p 71.50p 70.00p 71.50p 14853
31/07/2023 72.00p 72.89p 70.03p 71.50p 46328
28/07/2023 72.00p 72.00p 70.28p 72.00p 18948
27/07/2023 72.00p 73.00p 70.00p 72.00p 43957
26/07/2023 72.50p 72.50p 71.03p 72.00p 3452
25/07/2023 72.50p 72.50p 71.03p 72.50p 1505
24/07/2023 74.00p 74.00p 71.40p 72.50p 9451
21/07/2023 74.00p 74.00p 73.22p 74.00p 5602
20/07/2023 73.50p 75.00p 73.50p 74.00p 44661
19/07/2023 74.50p 74.50p 73.50p 73.50p 21514
18/07/2023 74.50p 74.70p 74.22p 74.50p 8554
17/07/2023 74.50p 74.81p 74.10p 74.50p 15367
14/07/2023 74.50p 74.81p 74.02p 74.50p 30112
13/07/2023 73.00p 75.34p 73.00p 74.50p 66760
12/07/2023 72.50p 72.56p 71.38p 72.50p 17000
11/07/2023 72.00p 74.00p 72.00p 72.50p 6885
10/07/2023 72.00p 75.00p 70.80p 72.00p 4194
07/07/2023 74.50p 74.50p 70.00p 72.00p 153822
06/07/2023 74.50p 75.19p 73.65p 74.50p 14619
05/07/2023 74.50p 75.40p 74.27p 74.50p 25417
04/07/2023 78.50p 78.50p 74.00p 74.50p 54648
03/07/2023 79.50p 79.50p 77.00p 78.50p 21764
30/06/2023 81.50p 81.50p 78.00p 79.50p 62474
29/06/2023 81.50p 81.80p 79.00p 81.50p 35293
28/06/2023 82.00p 82.00p 81.50p 81.50p 10000
27/06/2023 83.50p 84.50p 81.40p 82.00p 58048
26/06/2023 83.50p 86.00p 82.25p 83.50p 47392
23/06/2023 82.50p 83.90p 81.12p 82.00p 6146
22/06/2023 83.50p 84.70p 81.00p 82.50p 22875
21/06/2023 83.00p 86.00p 81.55p 83.50p 72715
20/06/2023 84.00p 86.00p 82.55p 85.00p 68558
19/06/2023 82.00p 84.00p 82.00p 84.00p 77492
16/06/2023 82.00p 83.00p 81.15p 82.00p 24391
15/06/2023 85.50p 86.75p 81.00p 82.00p 54725
14/06/2023 86.00p 87.00p 84.00p 85.50p 44503
13/06/2023 80.00p 86.96p 79.88p 86.00p 300767
12/06/2023 79.00p 81.81p 78.00p 80.00p 176081
09/06/2023 79.00p 80.00p 78.00p 79.00p 8135
08/06/2023 79.00p 80.00p 79.00p 79.00p 3000
07/06/2023 79.00p 80.00p 78.00p 79.00p 4320
06/06/2023 79.00p 80.00p 78.00p 79.00p 10026
05/06/2023 79.00p 80.00p 78.10p 79.00p 27707
02/06/2023 80.00p 81.50p 78.00p 79.00p 14232
01/06/2023 78.00p 81.44p 77.00p 80.00p 32700
31/05/2023 77.00p 78.00p 76.00p 77.00p 9777
30/05/2023 77.00p 78.00p 76.00p 77.00p 41620
26/05/2023 77.00p 78.00p 76.00p 77.00p 8136
25/05/2023 77.00p 78.00p 76.14p 77.00p 17378
24/05/2023 77.00p 78.00p 76.30p 77.00p 18908
23/05/2023 77.00p 78.00p 76.00p 77.00p 4147
22/05/2023 77.00p 78.00p 76.30p 77.00p 10447
19/05/2023 76.50p 78.00p 75.25p 77.00p 30531
18/05/2023 76.50p 78.00p 75.00p 76.50p 14068
17/05/2023 76.50p 78.00p 75.25p 76.50p 10634
16/05/2023 78.50p 79.75p 75.85p 76.50p 40845
15/05/2023 78.00p 81.00p 77.00p 78.50p 102363
12/05/2023 78.50p 79.75p 77.00p 78.00p 5128
11/05/2023 79.00p 79.75p 77.45p 78.50p 17600
10/05/2023 81.00p 82.00p 78.06p 79.00p 47942
09/05/2023 81.00p 81.75p 80.00p 81.00p 31500
05/05/2023 82.50p 82.50p 80.10p 81.00p 25934
04/05/2023 85.50p 86.80p 82.00p 82.50p 74396
03/05/2023 86.00p 86.50p 84.00p 85.50p 33711
02/05/2023 85.00p 90.00p 85.00p 86.00p 228233
28/04/2023 85.50p 85.74p 83.06p 84.50p 26608
27/04/2023 85.50p 85.50p 84.00p 85.50p 300
26/04/2023 85.50p 86.50p 85.50p 85.50p 3000
25/04/2023 85.50p 86.50p 85.50p 85.50p 3000
24/04/2023 86.00p 86.60p 84.18p 85.50p 11809
21/04/2023 86.00p 88.00p 85.00p 86.00p 40151
20/04/2023 85.50p 87.79p 84.10p 86.00p 39391
19/04/2023 84.00p 84.90p 81.40p 84.00p 3231
18/04/2023 84.00p 84.90p 83.00p 84.00p 3900
17/04/2023 84.00p 84.60p 83.05p 84.00p 7339
14/04/2023 84.00p 84.60p 83.00p 84.00p 13254
13/04/2023 84.00p 84.60p 83.06p 84.00p 18179
12/04/2023 85.50p 87.00p 82.00p 84.00p 66882
11/04/2023 88.50p 89.75p 87.00p 88.00p 42640
06/04/2023 88.50p 89.50p 88.50p 88.50p 13339

*Close Price adjusted for both dividends and splits