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
16/11/2020 84.50p 84.50p 82.33p 83.00p 97460
13/11/2020 84.50p 84.90p 83.36p 84.50p 38157
12/11/2020 85.50p 86.24p 83.20p 84.50p 62154
11/11/2020 82.50p 86.40p 82.20p 85.50p 76110
10/11/2020 81.00p 84.50p 80.20p 82.50p 44640
09/11/2020 78.00p 82.50p 77.20p 81.00p 216161
06/11/2020 78.00p 78.20p 77.60p 78.00p 4372
05/11/2020 78.00p 78.30p 77.10p 78.00p 18733
04/11/2020 77.50p 78.64p 77.10p 78.00p 55203
03/11/2020 76.00p 78.00p 76.00p 77.50p 75882
02/11/2020 77.00p 77.00p 73.45p 74.50p 105631
30/10/2020 77.00p 78.00p 75.60p 77.00p 47100
29/10/2020 77.00p 78.00p 76.00p 77.00p 19137
28/10/2020 81.00p 81.32p 76.00p 77.00p 182953
27/10/2020 82.00p 82.00p 80.10p 81.00p 72109
26/10/2020 83.50p 83.50p 81.50p 83.00p 40027
23/10/2020 83.00p 84.00p 81.25p 83.50p 113482
22/10/2020 83.00p 83.50p 82.00p 83.00p 36606
21/10/2020 82.50p 83.20p 82.00p 83.00p 52342
20/10/2020 83.00p 83.25p 82.00p 82.50p 59145
19/10/2020 88.50p 88.50p 82.06p 84.00p 206984
16/10/2020 88.50p 89.50p 87.00p 88.50p 39118
15/10/2020 90.00p 91.00p 87.80p 88.50p 87155
14/10/2020 88.50p 88.70p 87.50p 88.50p 54638
13/10/2020 89.00p 89.00p 87.50p 88.50p 46239
12/10/2020 91.00p 91.20p 87.60p 89.00p 35527
09/10/2020 94.00p 95.20p 90.00p 91.00p 44387
08/10/2020 93.00p 95.44p 93.00p 94.00p 81268
07/10/2020 88.00p 94.96p 88.00p 93.00p 206950
06/10/2020 91.50p 91.50p 84.60p 86.00p 104348
05/10/2020 90.50p 92.10p 90.10p 91.50p 157850
02/10/2020 93.50p 94.70p 90.00p 91.00p 76489
01/10/2020 91.50p 95.00p 90.86p 93.50p 84445
30/09/2020 91.50p 92.00p 88.33p 91.50p 193202
29/09/2020 96.50p 96.95p 90.11p 91.50p 106876
28/09/2020 95.50p 98.00p 94.00p 96.50p 65835
25/09/2020 90.50p 97.60p 89.90p 95.50p 165315
24/09/2020 91.00p 91.94p 89.00p 90.50p 92430
23/09/2020 93.00p 94.40p 90.02p 91.00p 99145
22/09/2020 95.50p 95.50p 92.00p 93.00p 102547
21/09/2020 93.00p 98.44p 92.80p 95.50p 363912
18/09/2020 89.50p 93.56p 88.14p 93.00p 146923
17/09/2020 91.50p 91.50p 88.64p 89.50p 78311
16/09/2020 93.00p 94.40p 86.88p 91.50p 284915
15/09/2020 75.00p 93.00p 75.00p 92.00p 752672
14/09/2020 78.00p 78.30p 77.16p 78.00p 92686
11/09/2020 78.00p 78.40p 77.68p 78.00p 21667
10/09/2020 78.00p 78.50p 77.00p 78.00p 14343
09/09/2020 79.00p 79.20p 78.00p 78.50p 28851
08/09/2020 79.50p 79.76p 78.00p 79.00p 23186
07/09/2020 80.00p 81.34p 78.00p 79.50p 51890
04/09/2020 81.00p 82.00p 80.50p 81.00p 62600
03/09/2020 77.50p 81.80p 77.15p 81.00p 140640
02/09/2020 78.00p 78.94p 77.03p 77.50p 19764
01/09/2020 79.50p 79.80p 77.00p 78.00p 78184
28/08/2020 78.50p 79.90p 78.14p 79.00p 86270
27/08/2020 80.00p 80.00p 78.14p 78.50p 38830
26/08/2020 80.50p 80.50p 80.00p 80.00p 8700
25/08/2020 78.50p 80.80p 78.50p 80.50p 100720
24/08/2020 79.50p 79.50p 78.50p 78.50p 17068
21/08/2020 80.50p 80.50p 79.05p 80.00p 14332
20/08/2020 81.00p 81.00p 79.05p 80.50p 60848
19/08/2020 79.50p 81.94p 79.15p 81.00p 143749
18/08/2020 82.50p 82.50p 78.50p 79.50p 162435
17/08/2020 83.50p 83.94p 82.00p 82.50p 10083
14/08/2020 83.50p 84.90p 82.00p 83.50p 41479
13/08/2020 86.00p 86.00p 80.10p 83.00p 166708
12/08/2020 89.00p 89.00p 85.30p 86.00p 100266
11/08/2020 94.00p 94.00p 88.00p 88.00p 512508
10/08/2020 92.00p 98.00p 92.00p 94.00p 160072
07/08/2020 89.00p 93.00p 88.50p 92.00p 152391
06/08/2020 88.50p 92.00p 88.25p 89.00p 128302
05/08/2020 81.50p 89.00p 80.66p 88.50p 169356
04/08/2020 77.00p 82.94p 77.00p 81.50p 107163
03/08/2020 76.00p 76.90p 75.00p 75.50p 24466
31/07/2020 76.00p 76.76p 75.00p 76.00p 77334
30/07/2020 80.50p 81.25p 75.00p 76.00p 56765
29/07/2020 77.00p 81.90p 75.70p 80.50p 123474
28/07/2020 78.00p 78.10p 76.00p 77.00p 81610
27/07/2020 78.00p 78.20p 76.40p 78.00p 21125
24/07/2020 78.00p 78.96p 76.00p 78.00p 48533
23/07/2020 81.00p 81.00p 75.00p 78.00p 115710
22/07/2020 74.50p 81.70p 74.50p 81.00p 556559
21/07/2020 73.00p 74.99p 73.00p 74.50p 200940
20/07/2020 73.00p 73.90p 72.00p 73.00p 86288
17/07/2020 71.50p 75.00p 71.50p 73.00p 98926
16/07/2020 72.00p 75.00p 71.00p 71.50p 93474
15/07/2020 69.50p 71.40p 67.00p 70.50p 159652
14/07/2020 73.00p 73.00p 68.30p 69.50p 91642
13/07/2020 73.50p 73.75p 71.40p 73.00p 42326
10/07/2020 74.50p 74.95p 72.00p 73.50p 44755
09/07/2020 76.00p 76.00p 73.00p 74.50p 46794
08/07/2020 76.00p 76.00p 74.12p 76.00p 6726
07/07/2020 76.50p 76.50p 75.00p 76.00p 47450
06/07/2020 76.50p 77.00p 75.09p 76.50p 12304
03/07/2020 77.00p 77.00p 75.00p 76.50p 19168
02/07/2020 77.00p 77.70p 75.25p 77.00p 39500
01/07/2020 79.00p 79.00p 76.00p 77.00p 57688
30/06/2020 78.00p 80.00p 78.00p 79.00p 19329
29/06/2020 79.00p 79.44p 76.50p 78.00p 72165
26/06/2020 79.50p 79.74p 77.00p 79.00p 23854
25/06/2020 81.50p 81.50p 77.08p 79.00p 40781
24/06/2020 82.50p 85.00p 80.00p 81.50p 20674
23/06/2020 84.00p 85.00p 80.00p 85.00p 21096
22/06/2020 86.00p 86.00p 83.00p 84.00p 27877
19/06/2020 79.50p 87.00p 79.50p 86.00p 233168
18/06/2020 81.00p 81.00p 77.00p 79.00p 28118
17/06/2020 81.00p 81.40p 80.00p 81.00p 30662
16/06/2020 79.00p 83.40p 77.20p 81.00p 61132
15/06/2020 79.50p 80.22p 77.00p 78.50p 39578
12/06/2020 80.50p 82.00p 77.00p 79.50p 130842
11/06/2020 85.50p 85.50p 79.00p 80.50p 69754
10/06/2020 87.50p 87.50p 84.00p 85.50p 52592
09/06/2020 87.50p 88.50p 86.09p 87.50p 28745
08/06/2020 89.00p 90.00p 87.50p 87.50p 70876
05/06/2020 86.50p 90.60p 85.75p 89.00p 100924
04/06/2020 91.00p 91.38p 85.00p 86.50p 99838
03/06/2020 92.50p 93.88p 90.00p 91.00p 75805
02/06/2020 92.50p 94.92p 90.00p 92.50p 45138
01/06/2020 91.50p 95.00p 91.50p 92.50p 82232
29/05/2020 93.00p 93.39p 87.50p 88.50p 91473
28/05/2020 91.00p 95.00p 91.00p 93.00p 134478
27/05/2020 89.00p 95.00p 88.00p 91.00p 251346
26/05/2020 81.50p 89.90p 81.50p 89.00p 155473
22/05/2020 78.00p 82.85p 76.60p 81.50p 237867
21/05/2020 74.00p 79.75p 72.25p 78.00p 213914
20/05/2020 79.50p 80.00p 73.45p 74.00p 181172
19/05/2020 74.50p 79.75p 74.50p 79.50p 85944
18/05/2020 72.00p 80.80p 72.00p 74.50p 331284
15/05/2020 64.50p 75.00p 64.50p 72.00p 232232
14/05/2020 60.00p 67.00p 58.30p 64.50p 464949
13/05/2020 63.50p 63.50p 55.00p 60.00p 443981
12/05/2020 61.50p 64.80p 61.50p 63.00p 154860
11/05/2020 59.00p 62.70p 58.30p 61.50p 126916
07/05/2020 60.50p 60.50p 58.02p 59.00p 57036
06/05/2020 61.00p 61.80p 59.03p 60.50p 66862
05/05/2020 57.50p 62.99p 57.50p 61.00p 162250
04/05/2020 58.50p 59.00p 56.10p 57.50p 142054
01/05/2020 57.00p 59.50p 56.00p 59.00p 118368
30/04/2020 60.00p 61.40p 54.00p 57.00p 87836
29/04/2020 55.00p 61.52p 55.00p 60.00p 228960
28/04/2020 56.00p 56.72p 53.40p 55.00p 18667
27/04/2020 58.00p 60.00p 55.00p 56.00p 66478
24/04/2020 58.50p 58.70p 57.00p 58.50p 24395
23/04/2020 56.00p 60.00p 56.00p 58.50p 74316
22/04/2020 56.00p 56.80p 55.00p 56.00p 48592
21/04/2020 60.00p 60.00p 55.00p 56.00p 135113
20/04/2020 57.50p 62.00p 57.50p 60.50p 99798
17/04/2020 59.00p 59.98p 58.02p 59.00p 114192
16/04/2020 59.50p 60.00p 58.00p 59.00p 42660
15/04/2020 63.50p 63.70p 58.30p 59.50p 40094
14/04/2020 61.50p 66.22p 61.12p 63.50p 112643
09/04/2020 59.00p 62.44p 58.15p 61.50p 207702
08/04/2020 64.50p 64.50p 58.00p 59.00p 54051
07/04/2020 58.00p 66.25p 58.00p 64.50p 227898
06/04/2020 57.00p 58.80p 57.00p 58.00p 125182
03/04/2020 60.00p 60.00p 55.00p 57.00p 166666
02/04/2020 57.00p 60.70p 55.16p 60.00p 320561
01/04/2020 56.50p 57.40p 54.00p 56.00p 22596
31/03/2020 57.50p 58.20p 55.15p 56.50p 36012
30/03/2020 57.00p 58.20p 55.00p 57.50p 54069
27/03/2020 57.00p 58.00p 56.00p 57.00p 42352
26/03/2020 58.50p 59.00p 56.00p 57.00p 154577
25/03/2020 58.50p 59.00p 57.00p 58.50p 40644
24/03/2020 58.50p 59.80p 56.95p 58.50p 132814
23/03/2020 60.50p 60.50p 57.00p 58.50p 25365
20/03/2020 56.00p 61.76p 56.00p 60.50p 80345
19/03/2020 55.50p 56.64p 55.00p 56.00p 33902
18/03/2020 57.50p 60.13p 55.00p 55.50p 165584
17/03/2020 56.50p 57.40p 55.35p 57.00p 151894
16/03/2020 62.50p 63.00p 53.15p 56.50p 152288
13/03/2020 60.00p 66.00p 58.24p 64.00p 107200
12/03/2020 65.50p 65.50p 58.00p 60.00p 101647
11/03/2020 68.50p 69.00p 65.20p 66.50p 54175
10/03/2020 62.50p 71.62p 62.50p 68.50p 207407
09/03/2020 70.00p 70.00p 57.00p 59.00p 210215
06/03/2020 73.50p 73.70p 71.10p 72.50p 41194
05/03/2020 77.00p 77.00p 72.18p 73.50p 48082
04/03/2020 79.00p 79.00p 76.00p 77.00p 37514
03/03/2020 76.50p 79.00p 76.40p 79.00p 47548
02/03/2020 76.00p 76.86p 73.65p 76.50p 90952
28/02/2020 75.50p 79.50p 73.00p 76.00p 149016
27/02/2020 80.00p 81.40p 77.00p 78.50p 67192
26/02/2020 82.50p 82.50p 77.20p 80.50p 212038
25/02/2020 86.50p 86.78p 81.50p 82.50p 88523
24/02/2020 92.00p 92.00p 86.50p 86.50p 101420
21/02/2020 91.00p 95.50p 91.00p 91.50p 68541
20/02/2020 88.50p 92.00p 88.05p 91.00p 123325
19/02/2020 87.50p 89.00p 86.60p 88.50p 128264
18/02/2020 89.00p 89.02p 86.60p 87.50p 43274
17/02/2020 90.50p 90.50p 88.00p 89.00p 55249
14/02/2020 91.00p 91.00p 89.00p 90.50p 48396
13/02/2020 93.50p 93.50p 88.20p 91.00p 92744
12/02/2020 93.50p 93.50p 92.00p 93.50p 15198
11/02/2020 94.00p 94.34p 92.15p 93.50p 31669
10/02/2020 93.50p 95.00p 92.03p 94.00p 105442
07/02/2020 96.00p 96.33p 90.00p 93.50p 122316
06/02/2020 95.50p 96.98p 95.00p 96.00p 224620
05/02/2020 95.00p 95.50p 95.00p 95.00p 624
04/02/2020 96.50p 97.80p 93.00p 94.50p 67608

*Close Price adjusted for both dividends and splits