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
05/04/2023 90.00p 92.00p 87.60p 88.50p 37811
04/04/2023 88.00p 93.00p 88.00p 89.00p 60870
03/04/2023 86.50p 89.00p 85.04p 87.00p 42623
31/03/2023 85.00p 87.00p 84.00p 86.50p 57171
30/03/2023 84.50p 86.00p 83.00p 85.00p 42145
29/03/2023 83.50p 85.00p 83.02p 84.00p 4637
28/03/2023 84.50p 86.00p 83.50p 83.50p 3000
27/03/2023 86.00p 86.00p 83.03p 84.50p 19697
24/03/2023 85.50p 87.00p 85.00p 86.00p 48441
23/03/2023 85.50p 87.00p 84.00p 85.50p 30126
22/03/2023 83.50p 85.50p 83.50p 85.50p 3049
21/03/2023 84.50p 85.00p 82.00p 83.50p 12996
20/03/2023 86.00p 86.50p 80.50p 84.50p 77023
17/03/2023 87.00p 88.50p 85.22p 87.00p 32836
16/03/2023 86.00p 87.00p 85.10p 87.00p 19346
15/03/2023 88.00p 89.00p 87.04p 88.00p 8950
14/03/2023 86.50p 88.00p 86.33p 88.00p 22139
13/03/2023 90.00p 91.00p 86.10p 86.50p 39286
10/03/2023 91.00p 92.00p 88.15p 90.00p 55512
09/03/2023 94.00p 95.00p 90.13p 91.00p 28034
08/03/2023 94.00p 95.00p 93.00p 94.00p 3520
07/03/2023 94.00p 95.00p 93.00p 94.00p 7308
06/03/2023 93.50p 95.00p 92.00p 94.00p 11938
03/03/2023 93.50p 94.00p 92.28p 93.50p 36187
02/03/2023 94.00p 95.00p 93.00p 94.00p 13603
01/03/2023 94.00p 95.00p 94.00p 94.00p 8000
28/02/2023 92.50p 94.44p 92.50p 94.00p 33082
27/02/2023 96.00p 97.00p 90.80p 94.00p 104382
24/02/2023 96.00p 96.50p 95.00p 96.00p 22250
23/02/2023 94.50p 96.00p 94.27p 96.00p 42020
22/02/2023 94.50p 96.00p 94.00p 95.00p 29623
21/02/2023 95.50p 97.20p 94.25p 95.50p 37787
20/02/2023 95.50p 96.00p 95.01p 95.50p 13416
17/02/2023 100.00p 101.00p 95.00p 95.50p 30906
16/02/2023 100.00p 101.00p 99.00p 100.00p 6000
15/02/2023 100.00p 101.00p 99.98p 100.00p 3102
14/02/2023 100.50p 101.90p 99.02p 100.00p 10401
13/02/2023 99.00p 100.50p 98.34p 100.50p 48045
10/02/2023 99.50p 99.89p 98.00p 98.00p 41368
09/02/2023 102.00p 103.00p 98.33p 99.50p 31304
08/02/2023 100.50p 102.50p 100.50p 102.50p 32943
07/02/2023 104.50p 105.50p 100.00p 100.50p 46639
06/02/2023 105.50p 106.00p 103.00p 104.50p 19631
03/02/2023 107.00p 108.00p 103.00p 104.50p 49441
02/02/2023 105.50p 107.50p 105.00p 107.25p 58155
01/02/2023 108.50p 109.00p 105.02p 105.50p 30968
31/01/2023 109.75p 111.75p 108.01p 110.00p 9811
30/01/2023 117.50p 118.00p 107.60p 108.75p 178760
27/01/2023 117.50p 118.50p 116.15p 117.50p 25031
26/01/2023 117.00p 119.00p 116.50p 117.50p 43003
25/01/2023 116.75p 117.00p 114.67p 114.75p 55821
24/01/2023 117.50p 120.00p 117.00p 120.00p 39743
23/01/2023 116.50p 118.00p 116.50p 117.00p 40981
20/01/2023 114.50p 118.00p 114.11p 116.50p 69427
19/01/2023 111.50p 114.90p 111.02p 114.50p 33677
18/01/2023 108.50p 115.90p 108.10p 111.50p 140966
17/01/2023 106.50p 109.64p 106.50p 108.50p 15379
16/01/2023 104.75p 107.00p 104.75p 106.50p 42507
13/01/2023 104.75p 106.00p 103.50p 104.75p 26750
12/01/2023 106.50p 107.00p 103.60p 105.75p 49556
11/01/2023 106.50p 107.00p 105.00p 106.50p 9193
10/01/2023 108.50p 109.00p 105.00p 106.50p 36021
09/01/2023 109.50p 110.00p 107.00p 108.50p 55852
06/01/2023 109.00p 110.00p 108.02p 109.50p 21921
05/01/2023 106.50p 109.00p 106.12p 109.00p 18504
04/01/2023 105.50p 107.00p 104.00p 106.50p 28329
03/01/2023 104.00p 106.40p 103.40p 105.50p 54670
30/12/2022 103.50p 105.00p 102.00p 103.50p 25392
29/12/2022 104.00p 105.00p 102.50p 102.50p 55646
28/12/2022 105.50p 108.00p 103.35p 104.00p 33609
23/12/2022 105.00p 106.00p 103.00p 105.50p 8900
22/12/2022 104.50p 106.00p 102.99p 105.00p 60744
21/12/2022 106.50p 107.50p 103.00p 105.50p 31188
20/12/2022 107.50p 108.00p 104.00p 106.50p 76089
19/12/2022 108.00p 108.50p 107.00p 107.50p 8035
16/12/2022 108.00p 108.50p 107.00p 108.00p 26736
15/12/2022 108.00p 108.50p 107.00p 108.00p 12964
14/12/2022 108.00p 108.50p 107.00p 108.00p 32282
13/12/2022 107.50p 108.00p 107.03p 108.00p 14500
12/12/2022 107.50p 108.00p 106.10p 107.50p 11708
09/12/2022 108.00p 108.50p 106.00p 107.50p 28820
08/12/2022 108.00p 108.50p 107.00p 108.00p 12495
07/12/2022 108.00p 111.00p 107.00p 108.00p 11342
06/12/2022 108.50p 112.00p 107.00p 108.00p 25685
05/12/2022 108.50p 110.00p 107.00p 108.50p 31315
02/12/2022 108.50p 108.50p 108.00p 108.50p 8000
01/12/2022 108.50p 108.50p 107.02p 108.50p 15341
30/11/2022 108.50p 109.00p 107.00p 108.50p 30450
29/11/2022 109.00p 109.85p 107.00p 108.50p 76135
28/11/2022 109.50p 110.00p 109.00p 109.00p 22279
25/11/2022 111.50p 111.50p 109.01p 109.50p 1758
24/11/2022 110.00p 111.50p 109.50p 111.50p 16620
23/11/2022 110.00p 110.29p 109.27p 110.00p 22267
22/11/2022 112.00p 112.00p 109.38p 110.00p 33526
21/11/2022 112.50p 114.00p 110.00p 112.00p 82153
18/11/2022 111.00p 111.80p 110.00p 110.00p 18647
17/11/2022 113.00p 113.00p 110.00p 110.00p 66755
16/11/2022 113.00p 113.00p 112.00p 113.00p 7017
15/11/2022 113.50p 114.00p 112.01p 113.00p 49163
14/11/2022 115.00p 116.00p 113.04p 115.00p 47858
11/11/2022 115.00p 115.00p 114.00p 115.00p 5151
10/11/2022 115.50p 115.50p 114.00p 115.00p 9616
09/11/2022 115.50p 117.00p 114.14p 115.50p 22504
08/11/2022 116.00p 116.50p 114.00p 115.50p 60822
07/11/2022 117.50p 117.50p 115.00p 116.00p 62356
04/11/2022 118.00p 118.00p 115.00p 117.50p 1815
03/11/2022 118.00p 118.50p 116.00p 118.00p 13550
02/11/2022 118.00p 118.50p 116.00p 118.00p 15158
01/11/2022 118.00p 120.00p 116.00p 120.00p 15060
31/10/2022 117.50p 118.00p 115.10p 118.00p 19697
28/10/2022 118.00p 118.00p 115.62p 117.50p 14390
27/10/2022 118.50p 118.50p 116.00p 118.00p 40060
26/10/2022 119.50p 119.50p 117.60p 118.50p 26620
25/10/2022 119.50p 120.00p 117.50p 119.50p 121713
24/10/2022 113.00p 121.28p 111.00p 119.50p 65772
21/10/2022 118.50p 118.50p 110.00p 113.00p 37656
20/10/2022 118.50p 118.50p 117.90p 118.50p 5624
19/10/2022 122.00p 122.00p 117.00p 118.50p 312003
18/10/2022 130.00p 130.00p 123.00p 123.50p 89553
17/10/2022 138.00p 138.00p 129.00p 131.00p 130525
14/10/2022 139.00p 140.00p 137.00p 137.00p 363811
13/10/2022 139.50p 139.95p 138.10p 139.50p 63427
12/10/2022 137.50p 140.79p 137.50p 140.00p 334228
11/10/2022 140.00p 140.00p 136.90p 137.00p 138861
10/10/2022 135.50p 142.62p 135.50p 140.00p 65890
07/10/2022 129.50p 138.00p 129.50p 135.50p 89736
06/10/2022 126.50p 129.55p 126.00p 129.50p 25394
05/10/2022 121.50p 128.00p 121.50p 126.50p 71155
04/10/2022 121.50p 123.00p 120.00p 121.50p 33792
03/10/2022 121.50p 121.50p 120.18p 121.50p 59660
30/09/2022 121.50p 121.50p 120.00p 121.50p 130824
29/09/2022 121.00p 121.50p 119.55p 121.50p 73169
28/09/2022 121.50p 123.00p 119.00p 121.00p 183650
27/09/2022 114.50p 121.00p 114.50p 120.50p 116456
26/09/2022 116.00p 118.00p 113.00p 114.50p 61582
23/09/2022 118.50p 119.49p 114.28p 116.00p 74100
22/09/2022 111.50p 119.49p 111.50p 118.50p 127550
21/09/2022 111.50p 113.00p 110.18p 111.50p 25753
20/09/2022 106.50p 114.00p 105.30p 111.50p 70028
16/09/2022 106.00p 106.89p 106.00p 106.00p 2847
15/09/2022 105.50p 106.00p 104.60p 106.00p 39402
14/09/2022 107.00p 107.00p 103.16p 105.50p 33961
13/09/2022 108.00p 108.00p 106.01p 107.00p 5533
12/09/2022 108.00p 108.00p 106.00p 108.00p 18310
09/09/2022 108.00p 108.00p 106.00p 108.00p 12939
08/09/2022 108.00p 108.00p 105.00p 108.00p 32823
07/09/2022 109.00p 109.00p 106.00p 108.00p 66088
06/09/2022 114.50p 114.50p 103.52p 109.00p 81870
05/09/2022 115.50p 116.68p 113.50p 114.50p 64590
02/09/2022 114.00p 119.98p 110.00p 116.50p 80213
01/09/2022 117.00p 117.89p 113.44p 114.00p 53364
31/08/2022 112.00p 118.00p 109.00p 117.00p 144833
30/08/2022 112.00p 120.00p 110.00p 112.00p 123417
26/08/2022 112.00p 113.95p 110.00p 112.00p 59804
25/08/2022 112.00p 113.86p 111.70p 112.00p 32118
24/08/2022 110.00p 112.00p 107.85p 112.00p 49435
23/08/2022 104.00p 111.74p 103.21p 110.00p 155737
22/08/2022 104.00p 105.75p 102.82p 104.00p 71604
19/08/2022 104.00p 106.94p 104.00p 104.00p 37898
18/08/2022 104.00p 105.00p 102.55p 104.00p 36565
17/08/2022 104.00p 106.00p 102.00p 104.00p 45000
16/08/2022 105.00p 105.00p 102.00p 102.00p 22294
15/08/2022 105.00p 105.74p 103.00p 105.00p 83032
12/08/2022 97.80p 108.45p 95.55p 105.00p 193263
11/08/2022 100.70p 100.70p 94.00p 99.20p 213572
10/08/2022 100.70p 100.70p 98.86p 100.70p 22720
09/08/2022 100.70p 101.19p 98.40p 100.70p 40419
08/08/2022 100.70p 101.50p 99.55p 100.70p 109256
05/08/2022 101.10p 101.74p 99.20p 100.70p 12487
04/08/2022 103.50p 103.50p 100.00p 102.00p 121626
03/08/2022 102.50p 103.00p 100.00p 102.00p 220431
02/08/2022 103.00p 103.44p 100.00p 100.00p 59913
01/08/2022 103.00p 103.00p 102.11p 103.00p 48916
29/07/2022 102.75p 104.00p 102.00p 103.00p 28083
28/07/2022 104.00p 104.00p 101.88p 102.75p 48853
27/07/2022 104.75p 104.75p 102.00p 104.00p 76638
26/07/2022 107.50p 107.85p 103.63p 104.75p 179835
25/07/2022 115.00p 116.45p 107.00p 110.50p 112695
22/07/2022 103.50p 116.00p 103.00p 115.00p 256484
21/07/2022 101.00p 105.80p 100.23p 103.50p 154431
20/07/2022 94.50p 103.00p 94.13p 101.00p 227788
19/07/2022 91.00p 94.56p 91.00p 93.50p 77771
18/07/2022 90.50p 95.00p 90.24p 90.50p 77076
15/07/2022 90.50p 94.00p 90.36p 92.50p 38014
14/07/2022 94.00p 94.00p 90.00p 90.00p 44348
13/07/2022 94.00p 95.00p 93.02p 94.00p 28127
12/07/2022 93.50p 94.24p 93.00p 94.00p 21273
11/07/2022 93.50p 93.50p 90.04p 92.00p 98535
08/07/2022 94.00p 94.00p 91.02p 93.50p 50786
07/07/2022 93.50p 98.00p 92.00p 94.00p 44524
06/07/2022 95.00p 95.00p 93.00p 93.50p 18021
05/07/2022 96.50p 97.55p 94.02p 95.00p 26123
04/07/2022 95.00p 102.94p 92.14p 96.50p 576651
01/07/2022 97.50p 97.50p 92.26p 95.00p 134991
30/06/2022 98.00p 99.00p 96.50p 97.50p 34331
29/06/2022 100.50p 103.00p 96.17p 98.00p 478345
28/06/2022 100.50p 101.00p 100.00p 100.50p 19867
27/06/2022 100.50p 100.52p 100.00p 100.50p 11272
24/06/2022 100.50p 100.80p 99.50p 100.50p 84681
23/06/2022 103.50p 104.24p 100.00p 100.00p 61232

*Close Price adjusted for both dividends and splits