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
18/02/2016 25.00p 35.00p 23.03p 31.20p 186607
17/02/2016 25.30p 27.27p 25.30p 26.25p 1516
16/02/2016 27.24p 27.90p 25.16p 26.25p 9815
15/02/2016 23.76p 26.25p 23.76p 26.25p 1475
12/02/2016 25.00p 28.00p 22.67p 26.25p 20785
11/02/2016 25.00p 28.75p 25.00p 28.75p 25077
10/02/2016 27.00p 31.73p 25.92p 27.00p 70210
09/02/2016 27.31p 30.50p 27.31p 30.50p 1137
08/02/2016 32.60p 40.54p 28.35p 29.25p 83709
05/02/2016 32.40p 39.63p 29.99p 35.30p 170054
04/02/2016 30.00p 30.00p 25.68p 27.70p 20589
03/02/2016 26.45p 30.00p 23.57p 27.70p 23846
02/02/2016 30.00p 30.54p 26.41p 30.00p 5868
01/02/2016 27.50p 30.07p 23.23p 26.50p 114404
29/01/2016 27.50p 31.20p 20.00p 29.35p 464780
28/01/2016 20.00p 22.50p 19.30p 20.00p 53982
27/01/2016 19.95p 19.95p 17.70p 18.75p 20003
26/01/2016 21.00p 21.00p 17.50p 17.50p 33414
25/01/2016 18.60p 21.50p 16.60p 18.75p 99666
22/01/2016 18.50p 20.00p 18.40p 20.00p 174744
21/01/2016 15.00p 21.70p 12.40p 18.50p 318688
20/01/2016 25.00p 29.11p 20.00p 20.00p 27891
19/01/2016 29.90p 29.90p 27.50p 27.50p 290
18/01/2016 29.90p 30.09p 26.48p 27.50p 6290
15/01/2016 32.50p 37.27p 27.50p 27.50p 17561
14/01/2016 37.93p 40.00p 34.08p 40.00p 9580
13/01/2016 37.93p 40.00p 37.93p 40.00p 2357
12/01/2016 35.00p 40.00p 40.00p 40.00p 0
11/01/2016 35.00p 40.00p 32.00p 40.00p 16312
08/01/2016 38.00p 37.50p 37.50p 37.50p 0
07/01/2016 38.00p 39.00p 36.00p 37.50p 22754
06/01/2016 45.51p 45.51p 39.01p 43.75p 856
05/01/2016 38.87p 43.75p 38.87p 43.75p 855
04/01/2016 42.16p 48.00p 40.26p 43.75p 3812
31/12/2015 42.16p 43.75p 42.16p 43.75p 740
30/12/2015 42.50p 44.17p 40.23p 41.25p 3250
29/12/2015 42.80p 43.75p 41.25p 41.25p 5000
24/12/2015 42.00p 43.75p 37.92p 43.75p 12500
23/12/2015 37.50p 48.15p 37.50p 42.50p 103735
22/12/2015 42.50p 42.50p 35.84p 42.50p 31849
21/12/2015 37.50p 41.77p 33.50p 37.25p 49345
18/12/2015 37.50p 42.31p 37.50p 40.00p 23240
17/12/2015 38.00p 42.00p 38.00p 38.75p 8630
16/12/2015 37.50p 38.56p 36.25p 36.25p 5962
15/12/2015 39.44p 39.44p 36.00p 38.75p 5250
14/12/2015 37.50p 38.09p 35.64p 36.00p 21300
11/12/2015 40.00p 44.00p 39.00p 41.75p 69243
10/12/2015 37.70p 43.31p 37.70p 41.30p 20553
09/12/2015 42.40p 42.40p 37.87p 40.00p 13714
08/12/2015 40.00p 40.00p 35.35p 38.75p 38105
07/12/2015 40.79p 42.50p 40.79p 42.50p 4103
04/12/2015 43.00p 45.00p 40.25p 45.00p 22462
03/12/2015 46.34p 46.34p 40.50p 46.00p 1538
02/12/2015 40.50p 46.00p 40.50p 45.00p 9038
01/12/2015 43.56p 46.00p 40.50p 46.00p 1282
30/11/2015 45.00p 48.14p 42.50p 45.50p 34993
27/11/2015 50.41p 50.41p 48.75p 48.75p 600
26/11/2015 50.00p 50.15p 47.50p 47.50p 38254
25/11/2015 50.10p 53.75p 50.10p 53.75p 3088
24/11/2015 50.00p 54.00p 50.00p 51.25p 25952
23/11/2015 50.00p 54.00p 50.00p 52.50p 6400
20/11/2015 52.50p 53.20p 50.00p 52.50p 6039
19/11/2015 54.30p 55.00p 52.75p 55.00p 600
18/11/2015 58.10p 59.45p 52.65p 55.00p 30901
17/11/2015 60.00p 60.00p 54.24p 58.75p 15486
16/11/2015 60.00p 62.88p 53.00p 62.25p 31875
13/11/2015 59.90p 59.90p 54.95p 54.95p 19996
12/11/2015 54.32p 56.40p 50.43p 55.00p 17951
11/11/2015 60.60p 67.37p 55.00p 56.25p 34430
10/11/2015 67.50p 67.50p 63.07p 65.25p 10019
09/11/2015 63.98p 65.61p 63.98p 65.00p 1757
06/11/2015 72.50p 72.50p 65.25p 65.25p 50987
05/11/2015 75.00p 75.00p 67.69p 72.60p 11047
04/11/2015 75.24p 77.50p 71.78p 75.00p 48052
03/11/2015 70.00p 77.50p 67.34p 77.50p 54769
02/11/2015 73.50p 78.94p 71.34p 75.50p 21105
30/10/2015 71.10p 78.75p 70.03p 78.75p 68805
29/10/2015 75.00p 79.46p 71.62p 75.00p 81431
28/10/2015 80.10p 84.00p 72.50p 82.00p 30506
27/10/2015 83.00p 87.42p 75.00p 80.25p 59121
26/10/2015 97.60p 99.90p 80.00p 86.50p 117880
23/10/2015 97.00p 113.90p 84.31p 96.10p 270570
22/10/2015 69.50p 103.50p 62.74p 100.25p 611756
21/10/2015 60.00p 107.50p 60.00p 76.00p 1266020
20/10/2015 52.50p 52.50p 48.71p 50.00p 4053
19/10/2015 54.60p 55.00p 51.25p 51.25p 25690
16/10/2015 57.51p 59.50p 55.24p 59.50p 3850
15/10/2015 55.35p 59.25p 59.25p 59.25p 0
14/10/2015 55.35p 59.25p 55.35p 59.25p 283
13/10/2015 57.50p 60.62p 55.00p 59.25p 42413
12/10/2015 58.00p 59.00p 58.00p 59.00p 135
09/10/2015 57.66p 59.00p 57.66p 59.00p 1000
08/10/2015 60.50p 60.50p 59.00p 59.00p 0
07/10/2015 60.50p 60.50p 57.00p 60.50p 46546
06/10/2015 60.60p 62.25p 57.25p 57.25p 28981
05/10/2015 60.10p 63.25p 56.28p 63.25p 10309
02/10/2015 62.00p 66.25p 58.67p 66.25p 17392
01/10/2015 60.50p 61.75p 60.50p 60.50p 53156
30/09/2015 60.00p 61.25p 52.95p 61.25p 13364
29/09/2015 60.00p 60.00p 53.32p 56.25p 2650
28/09/2015 62.50p 57.50p 56.25p 56.25p 0
25/09/2015 62.50p 62.50p 57.50p 57.50p 2090
24/09/2015 55.60p 60.50p 55.54p 60.50p 33602
23/09/2015 55.60p 57.39p 55.60p 57.00p 7360
22/09/2015 58.10p 60.50p 58.10p 60.50p 500
21/09/2015 65.40p 65.40p 56.03p 60.50p 4260
18/09/2015 59.13p 60.50p 59.13p 60.50p 1000
17/09/2015 60.10p 60.50p 58.20p 60.50p 8072
16/09/2015 63.10p 63.54p 63.00p 63.00p 66600
15/09/2015 64.45p 67.00p 63.10p 66.55p 5900
14/09/2015 67.60p 77.08p 58.20p 67.00p 73692
11/09/2015 70.70p 75.74p 69.22p 72.50p 31527
10/09/2015 74.90p 76.25p 70.23p 76.25p 26588
09/09/2015 74.00p 76.88p 66.90p 76.00p 78012
08/09/2015 85.00p 94.00p 71.30p 74.25p 366271
07/09/2015 62.80p 86.50p 62.00p 80.00p 226411
04/09/2015 53.50p 69.90p 53.24p 61.05p 218686
03/09/2015 50.00p 54.50p 47.30p 53.00p 86394
02/09/2015 45.54p 49.25p 45.00p 45.50p 7522
01/09/2015 36.00p 42.78p 35.68p 42.50p 28800
28/08/2015 38.00p 38.63p 32.21p 36.00p 21153
27/08/2015 37.00p 38.04p 34.60p 36.00p 11150
26/08/2015 32.00p 34.00p 29.20p 31.00p 16489
25/08/2015 32.00p 32.00p 30.04p 31.50p 12756
24/08/2015 34.00p 42.07p 32.00p 35.25p 8460
21/08/2015 40.81p 40.81p 37.50p 40.05p 27450
20/08/2015 43.00p 43.00p 34.60p 37.75p 54534
19/08/2015 47.60p 47.60p 43.00p 44.10p 13475
18/08/2015 56.00p 56.00p 50.30p 50.50p 4872
17/08/2015 50.00p 55.00p 50.00p 50.30p 27911
14/08/2015 50.00p 51.50p 50.00p 51.50p 13698
13/08/2015 52.90p 52.90p 45.10p 45.50p 18155
12/08/2015 53.00p 53.00p 50.55p 50.55p 23875
11/08/2015 50.00p 54.90p 50.00p 53.45p 15384
10/08/2015 53.10p 54.75p 53.00p 53.25p 46174
07/08/2015 54.50p 55.00p 52.50p 54.00p 71483
06/08/2015 53.00p 55.00p 52.08p 55.00p 5710
05/08/2015 55.00p 57.00p 50.30p 50.30p 40458
04/08/2015 55.00p 55.00p 50.00p 52.50p 107375
03/08/2015 50.00p 55.75p 49.80p 55.75p 91607
31/07/2015 53.00p 53.75p 51.54p 53.75p 10659
30/07/2015 54.90p 54.90p 46.60p 46.60p 41282
29/07/2015 50.10p 57.50p 50.00p 52.60p 225488
28/07/2015 110.00p 110.37p 47.50p 48.00p 881997
27/07/2015 112.50p 115.00p 112.50p 115.00p 15
24/07/2015 112.50p 116.25p 115.00p 115.00p 0
23/07/2015 112.50p 116.25p 112.50p 116.25p 456
22/07/2015 117.50p 120.00p 112.50p 112.50p 11953
21/07/2015 112.50p 117.50p 112.50p 115.00p 790
20/07/2015 120.00p 120.00p 113.63p 115.00p 309
17/07/2015 120.00p 120.00p 109.00p 115.00p 825
16/07/2015 108.63p 110.00p 108.63p 110.00p 34
15/07/2015 113.33p 113.33p 108.63p 112.50p 1631
14/07/2015 110.00p 113.33p 110.00p 110.00p 8208
13/07/2015 120.00p 120.00p 112.40p 112.50p 5728
10/07/2015 120.00p 120.00p 115.00p 115.00p 0
09/07/2015 120.00p 122.00p 117.50p 120.00p 12398
08/07/2015 120.00p 120.00p 116.25p 116.25p 2390
07/07/2015 120.00p 122.25p 112.40p 113.75p 11729
06/07/2015 119.83p 126.25p 117.50p 126.25p 45
03/07/2015 117.50p 129.11p 117.50p 117.50p 4905
02/07/2015 121.55p 129.45p 121.50p 127.50p 3284
01/07/2015 120.00p 134.85p 120.00p 127.50p 45627
30/06/2015 127.50p 129.30p 120.00p 127.50p 6864
29/06/2015 136.10p 136.10p 129.75p 133.75p 3606
26/06/2015 132.50p 146.25p 145.00p 145.00p 0
25/06/2015 132.50p 146.25p 130.50p 146.25p 17625
24/06/2015 137.50p 150.00p 135.00p 140.00p 5363
23/06/2015 142.50p 142.50p 136.40p 141.25p 4000
22/06/2015 147.50p 147.50p 135.00p 141.25p 22229
19/06/2015 160.00p 151.25p 151.25p 151.25p 0
18/06/2015 160.00p 160.00p 150.00p 151.25p 15800
17/06/2015 167.09p 167.09p 160.00p 163.75p 598
16/06/2015 160.00p 163.75p 160.00p 160.00p 1340
15/06/2015 160.38p 167.12p 160.00p 163.75p 1460
12/06/2015 165.00p 172.42p 159.00p 160.00p 9789
11/06/2015 167.50p 167.75p 165.00p 165.00p 3000
10/06/2015 167.50p 173.13p 167.09p 170.00p 12097
09/06/2015 155.50p 160.00p 155.50p 160.00p 543
08/06/2015 160.53p 160.53p 158.75p 158.75p 724
05/06/2015 160.00p 162.50p 153.75p 161.25p 6495
04/06/2015 157.50p 157.50p 148.00p 157.50p 4818
03/06/2015 148.00p 156.25p 148.00p 150.00p 827
02/06/2015 153.03p 157.50p 153.00p 156.25p 9798
01/06/2015 153.00p 155.00p 151.25p 155.00p 934
29/05/2015 145.00p 157.50p 142.22p 151.25p 12877
28/05/2015 150.00p 160.00p 147.35p 147.50p 22102
27/05/2015 145.00p 149.90p 130.00p 147.50p 37190
26/05/2015 160.00p 165.00p 146.66p 155.00p 68559
22/05/2015 164.38p 175.63p 160.00p 165.00p 7202
21/05/2015 172.50p 180.00p 166.88p 167.50p 28828
20/05/2015 165.00p 176.25p 162.60p 172.50p 15474
19/05/2015 165.00p 167.50p 165.00p 167.50p 7088
18/05/2015 157.50p 161.25p 151.20p 157.50p 2308
15/05/2015 151.20p 158.75p 151.20p 158.75p 302
14/05/2015 152.50p 163.67p 152.50p 158.75p 1860
13/05/2015 151.75p 160.00p 151.75p 160.00p 2834
12/05/2015 151.75p 166.54p 151.75p 158.75p 195
11/05/2015 157.50p 158.75p 151.75p 158.75p 9110
08/05/2015 165.00p 172.50p 151.05p 155.00p 20339

*Close Price adjusted for both dividends and splits