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
19/09/2017 110.00p 110.00p 107.50p 108.75p 8376
18/09/2017 105.00p 110.00p 105.00p 107.50p 12818
15/09/2017 107.50p 107.50p 99.90p 103.75p 49000
14/09/2017 105.00p 107.50p 105.00p 107.50p 514
13/09/2017 107.50p 110.00p 105.00p 106.25p 3591
12/09/2017 110.00p 112.50p 107.50p 110.00p 7645
11/09/2017 112.50p 117.50p 112.50p 112.50p 47891
08/09/2017 105.00p 105.00p 103.75p 103.75p 2500
07/09/2017 107.50p 107.50p 105.00p 105.00p 28956
06/09/2017 105.00p 107.50p 105.00p 106.25p 8309
05/09/2017 107.50p 107.50p 107.50p 107.50p 7500
04/09/2017 105.00p 115.00p 105.00p 106.25p 25295
01/09/2017 105.00p 108.75p 105.00p 108.75p 19691
31/08/2017 105.00p 115.00p 105.00p 111.25p 18983
30/08/2017 110.00p 111.25p 110.00p 111.25p 2500
29/08/2017 105.00p 115.00p 105.00p 115.00p 1249
25/08/2017 110.00p 115.00p 110.00p 115.00p 5000
24/08/2017 107.50p 107.50p 107.50p 107.50p 13243
23/08/2017 107.50p 110.00p 106.25p 106.25p 23084
22/08/2017 107.50p 111.25p 108.75p 108.75p 58487
21/08/2017 107.50p 111.25p 105.00p 111.25p 51575
18/08/2017 110.00p 116.25p 107.50p 116.25p 5573
17/08/2017 110.00p 113.75p 107.50p 113.75p 15336
16/08/2017 117.50p 117.50p 112.50p 113.75p 6634
15/08/2017 115.00p 115.00p 110.00p 115.00p 16272
14/08/2017 112.50p 111.25p 107.50p 111.25p 96114
11/08/2017 112.50p 112.50p 105.00p 107.50p 36410
10/08/2017 107.50p 112.50p 107.50p 107.50p 3691
09/08/2017 112.50p 117.50p 107.50p 111.25p 54920
08/08/2017 100.00p 105.00p 97.50p 103.75p 50261
07/08/2017 102.50p 102.50p 99.00p 99.50p 24692
04/08/2017 95.20p 105.00p 95.20p 101.25p 17188
03/08/2017 100.00p 102.50p 97.40p 100.00p 175841
02/08/2017 105.00p 105.00p 95.00p 96.30p 251746
01/08/2017 115.00p 115.00p 108.75p 108.75p 88735
31/07/2017 117.50p 117.50p 110.00p 115.00p 161475
28/07/2017 127.50p 127.50p 115.00p 123.75p 42646
27/07/2017 137.50p 132.50p 131.25p 131.25p 51645
26/07/2017 137.50p 137.50p 132.50p 132.50p 1500
25/07/2017 127.50p 137.50p 127.50p 133.75p 48146
24/07/2017 115.00p 123.75p 115.00p 123.75p 85
21/07/2017 115.00p 123.75p 115.00p 123.75p 10081
20/07/2017 122.50p 127.50p 120.00p 123.75p 3800
19/07/2017 110.00p 118.75p 110.00p 118.75p 2085
18/07/2017 107.50p 120.00p 107.50p 117.50p 54680
17/07/2017 112.50p 112.50p 105.00p 108.75p 22777
14/07/2017 110.00p 111.25p 110.00p 111.25p 9089
13/07/2017 112.50p 115.00p 110.00p 112.50p 12428
12/07/2017 115.00p 118.75p 115.00p 118.75p 176
11/07/2017 110.00p 113.75p 110.00p 113.75p 1084
10/07/2017 112.50p 118.75p 112.50p 118.75p 84
07/07/2017 112.50p 118.75p 112.50p 118.75p 86
06/07/2017 115.00p 120.00p 116.25p 116.25p 12286
05/07/2017 115.00p 120.00p 115.00p 120.00p 3681
04/07/2017 120.00p 120.00p 110.00p 116.25p 26791
03/07/2017 130.00p 130.00p 120.00p 125.00p 55390
30/06/2017 120.00p 130.00p 117.50p 125.00p 68432
29/06/2017 120.00p 125.00p 112.50p 116.25p 119684
28/06/2017 105.00p 110.00p 105.00p 110.00p 2882
27/06/2017 107.50p 113.75p 107.50p 113.75p 6948
26/06/2017 105.00p 113.75p 105.00p 113.75p 26500
23/06/2017 110.00p 110.00p 105.00p 107.50p 58314
22/06/2017 105.00p 112.50p 105.00p 112.50p 1095
21/06/2017 122.50p 122.50p 107.50p 107.50p 29408
20/06/2017 112.50p 116.25p 116.25p 116.25p 0
19/06/2017 112.50p 120.00p 112.50p 116.25p 7795
16/06/2017 112.50p 119.80p 108.75p 116.25p 94870
15/06/2017 115.00p 122.20p 113.00p 116.25p 71979
14/06/2017 120.00p 126.25p 116.63p 118.75p 51170
13/06/2017 126.25p 126.25p 122.56p 125.00p 19838
12/06/2017 127.50p 131.00p 122.50p 126.25p 121680
09/06/2017 129.90p 136.25p 126.25p 127.50p 121047
08/06/2017 135.00p 136.75p 126.65p 128.75p 125426
07/06/2017 127.50p 131.87p 127.50p 130.00p 105412
06/06/2017 130.00p 134.75p 127.50p 128.75p 109079
05/06/2017 130.00p 134.80p 127.50p 132.50p 77291
02/06/2017 140.00p 140.00p 133.75p 135.00p 33613
01/06/2017 132.50p 136.40p 127.45p 133.75p 125503
31/05/2017 137.50p 143.50p 131.77p 136.25p 170353
30/05/2017 142.50p 151.25p 140.00p 143.75p 23473
26/05/2017 145.00p 151.75p 140.00p 150.00p 93783
25/05/2017 150.00p 150.00p 148.75p 148.75p 29114
24/05/2017 145.00p 153.13p 145.00p 151.25p 24596
23/05/2017 150.00p 156.25p 145.00p 148.75p 60177
22/05/2017 157.50p 159.00p 152.27p 152.50p 47544
19/05/2017 152.50p 159.50p 144.50p 156.25p 233460
18/05/2017 152.50p 154.17p 145.00p 145.00p 117680
17/05/2017 140.00p 152.50p 140.00p 152.50p 388206
16/05/2017 150.00p 150.02p 145.00p 147.50p 80206
15/05/2017 147.50p 150.85p 142.10p 147.50p 109828
12/05/2017 150.00p 151.00p 147.50p 148.75p 133997
11/05/2017 142.50p 152.85p 139.37p 150.00p 367840
10/05/2017 135.00p 145.25p 132.50p 140.00p 142758
09/05/2017 133.70p 138.75p 131.30p 136.25p 57410
08/05/2017 130.00p 138.00p 128.38p 132.50p 95050
05/05/2017 135.00p 139.90p 131.31p 132.50p 69784
04/05/2017 130.00p 147.50p 130.00p 141.25p 155939
03/05/2017 152.50p 152.50p 133.75p 147.50p 196475
02/05/2017 145.00p 157.50p 138.34p 150.00p 683071
28/04/2017 135.00p 140.00p 129.38p 135.00p 95759
27/04/2017 135.00p 140.00p 125.00p 127.50p 179394
26/04/2017 140.00p 143.30p 132.50p 137.50p 223326
25/04/2017 160.00p 165.63p 142.38p 145.00p 231866
24/04/2017 152.50p 157.50p 139.10p 148.75p 468689
21/04/2017 132.50p 147.50p 125.60p 140.00p 236441
20/04/2017 130.00p 135.63p 129.00p 132.50p 58353
19/04/2017 132.50p 138.90p 132.27p 133.75p 34089
18/04/2017 132.50p 139.50p 130.00p 135.00p 38513
13/04/2017 130.00p 143.00p 130.00p 135.00p 26039
12/04/2017 135.00p 145.00p 131.10p 142.50p 116246
11/04/2017 135.00p 137.50p 130.60p 132.50p 51108
10/04/2017 130.00p 135.00p 128.60p 135.00p 55519
07/04/2017 135.00p 140.60p 130.00p 130.00p 75905
06/04/2017 135.00p 146.17p 130.00p 140.00p 190185
05/04/2017 140.00p 145.05p 135.00p 137.50p 72324
04/04/2017 157.50p 157.50p 144.20p 146.25p 68276
03/04/2017 155.00p 159.45p 142.50p 148.75p 100570
31/03/2017 140.00p 157.52p 130.00p 152.50p 403946
30/03/2017 135.00p 135.00p 129.13p 133.75p 27551
29/03/2017 127.50p 130.00p 124.76p 127.50p 51764
28/03/2017 127.50p 130.00p 122.47p 127.50p 46322
27/03/2017 132.50p 141.25p 125.10p 127.50p 184034
24/03/2017 142.50p 148.12p 138.79p 140.00p 41440
23/03/2017 137.50p 150.00p 126.87p 147.50p 167646
22/03/2017 130.00p 141.00p 120.00p 130.00p 246064
21/03/2017 137.50p 144.00p 134.99p 135.00p 59153
20/03/2017 142.50p 147.70p 134.99p 145.00p 218541
17/03/2017 152.55p 153.40p 141.65p 145.00p 40063
16/03/2017 147.90p 153.40p 147.90p 152.50p 10832
15/03/2017 154.00p 157.50p 146.30p 150.00p 176225
14/03/2017 150.00p 155.99p 141.50p 146.25p 325821
13/03/2017 155.00p 156.13p 141.59p 150.00p 245665
10/03/2017 160.00p 165.63p 150.00p 152.50p 271378
09/03/2017 160.00p 173.60p 158.12p 167.50p 431467
08/03/2017 165.00p 174.90p 164.40p 166.25p 135693
07/03/2017 182.50p 189.25p 167.50p 175.00p 445425
06/03/2017 165.00p 187.00p 160.20p 185.00p 815870
03/03/2017 155.00p 165.00p 153.25p 160.00p 431853
02/03/2017 152.50p 163.35p 152.50p 160.00p 303714
01/03/2017 150.00p 165.00p 146.03p 160.00p 795218
28/02/2017 137.50p 150.00p 134.40p 147.50p 574959
27/02/2017 140.00p 145.80p 126.60p 128.75p 268458
24/02/2017 150.00p 150.00p 142.20p 142.50p 306651
23/02/2017 140.00p 147.50p 136.25p 143.75p 427621
22/02/2017 142.50p 142.50p 129.00p 136.25p 130253
21/02/2017 137.50p 145.00p 135.00p 136.25p 196145
20/02/2017 127.50p 142.50p 127.50p 142.50p 821260
17/02/2017 120.00p 130.00p 120.00p 127.50p 230789
16/02/2017 127.50p 127.50p 118.38p 125.00p 217676
15/02/2017 115.00p 126.25p 113.75p 118.75p 279519
14/02/2017 115.00p 117.50p 110.00p 113.75p 90350
13/02/2017 107.50p 119.00p 107.50p 113.75p 227983
10/02/2017 100.00p 113.75p 97.50p 110.00p 240758
09/02/2017 112.50p 112.50p 98.00p 103.75p 221533
08/02/2017 112.50p 112.50p 102.00p 105.00p 518490
07/02/2017 120.00p 126.25p 112.87p 115.00p 523969
06/02/2017 120.00p 131.70p 116.92p 125.00p 1308138
03/02/2017 95.00p 117.50p 95.00p 116.25p 1239507
02/02/2017 102.50p 107.50p 99.40p 102.50p 593597
01/02/2017 76.00p 102.21p 76.00p 101.25p 875963
31/01/2017 82.50p 85.25p 80.02p 85.00p 213154
30/01/2017 82.50p 83.90p 78.75p 78.75p 244288
27/01/2017 70.50p 81.95p 70.50p 80.00p 258206
26/01/2017 73.00p 80.00p 73.00p 77.00p 362117
25/01/2017 78.99p 78.99p 75.00p 76.50p 90318
24/01/2017 75.00p 80.00p 75.00p 77.50p 103109
23/01/2017 79.50p 83.33p 76.50p 77.55p 100398
20/01/2017 75.00p 83.50p 74.46p 81.25p 168842
19/01/2017 76.00p 81.75p 75.00p 76.50p 312842
18/01/2017 85.00p 89.00p 77.50p 77.60p 562998
17/01/2017 81.00p 94.42p 78.50p 81.25p 469262
16/01/2017 78.00p 81.50p 69.00p 78.00p 622633
13/01/2017 70.00p 76.04p 67.60p 70.00p 459409
12/01/2017 65.00p 82.00p 62.50p 72.50p 807343
11/01/2017 41.10p 90.87p 40.00p 63.00p 2141761
10/01/2017 49.80p 18.75p 18.75p 18.75p 0
09/01/2017 49.80p 49.80p 18.75p 18.75p 1347526
06/01/2017 20.00p 18.75p 18.75p 18.75p 0
05/01/2017 20.00p 18.75p 18.75p 18.75p 0
04/01/2017 20.00p 18.75p 18.75p 18.75p 0
03/01/2017 20.00p 18.75p 18.75p 18.75p 0
30/12/2016 20.00p 18.75p 18.75p 18.75p 0
29/12/2016 20.00p 18.75p 18.75p 18.75p 0
28/12/2016 20.00p 18.75p 18.75p 18.75p 0
23/12/2016 20.00p 18.75p 18.75p 18.75p 0
22/12/2016 20.00p 18.75p 18.75p 18.75p 0
21/12/2016 20.00p 18.75p 18.75p 18.75p 0
20/12/2016 20.00p 18.75p 18.75p 18.75p 0
19/12/2016 20.00p 18.75p 18.75p 18.75p 0
16/12/2016 20.00p 18.75p 18.75p 18.75p 0
15/12/2016 20.00p 18.75p 18.75p 18.75p 0
14/12/2016 20.00p 18.75p 18.75p 18.75p 0
13/12/2016 20.00p 18.75p 18.75p 18.75p 0
12/12/2016 20.00p 18.75p 18.75p 18.75p 0
09/12/2016 20.00p 18.75p 18.75p 18.75p 0
08/12/2016 20.00p 18.75p 18.75p 18.75p 0
07/12/2016 20.00p 18.75p 18.75p 18.75p 0
06/12/2016 20.00p 18.75p 18.75p 18.75p 0
05/12/2016 20.00p 18.75p 18.75p 18.75p 0
02/12/2016 20.00p 18.75p 18.75p 18.75p 0

*Close Price adjusted for both dividends and splits