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
18/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
17/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
14/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
13/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
11/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
10/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
07/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
06/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
05/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
04/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
03/12/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
30/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
29/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
28/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
27/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
26/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
23/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
22/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
21/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
20/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
19/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
16/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
15/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
14/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
13/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
09/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
08/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
07/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
06/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
05/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
02/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
01/11/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
31/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
30/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
29/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
26/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
25/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
24/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
23/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
22/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
19/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
18/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
17/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
16/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
15/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 0
12/10/2012 2,075.00p 2,095.00p 2,009.00p 2,075.00p 2828
11/10/2012 2,100.00p 2,141.25p 2,050.00p 2,050.00p 6317
10/10/2012 2,025.00p 2,074.00p 1,885.00p 2,000.00p 1711
09/10/2012 1,925.00p 2,050.00p 1,905.00p 1,950.00p 2847
08/10/2012 2,025.00p 2,050.00p 1,925.00p 1,925.00p 1637
05/10/2012 2,075.00p 2,125.00p 2,014.09p 2,062.50p 6480
04/10/2012 2,000.00p 2,090.00p 1,960.00p 2,075.00p 1304
03/10/2012 2,025.00p 2,050.00p 1,950.00p 2,000.00p 2377
02/10/2012 2,175.00p 2,175.00p 2,000.00p 2,025.00p 7028
01/10/2012 2,250.00p 2,400.00p 2,050.00p 2,075.00p 6718
28/09/2012 2,800.00p 2,810.00p 2,105.00p 2,250.00p 17698
27/09/2012 2,900.00p 2,995.00p 2,900.00p 2,925.00p 9181
26/09/2012 2,900.00p 2,984.00p 2,850.00p 2,925.00p 3066
25/09/2012 3,050.00p 3,105.50p 2,925.00p 2,950.00p 6630
24/09/2012 3,000.00p 3,253.07p 2,875.00p 3,075.00p 15713
21/09/2012 2,900.00p 2,918.00p 2,693.43p 2,875.00p 7696
20/09/2012 3,050.00p 3,050.00p 2,879.00p 2,937.50p 2636
19/09/2012 3,150.00p 3,175.00p 3,061.25p 3,087.50p 6142
18/09/2012 2,850.00p 3,190.00p 2,809.00p 3,087.50p 7648
17/09/2012 2,825.00p 3,065.00p 2,805.00p 2,962.50p 6401
14/09/2012 2,800.00p 3,458.72p 2,775.00p 2,825.00p 12431
13/09/2012 2,350.00p 3,139.45p 2,258.61p 2,925.00p 38195
12/09/2012 2,750.00p 2,850.00p 2,212.50p 2,312.50p 22552
11/09/2012 2,200.00p 2,742.00p 2,175.00p 2,662.50p 20576
10/09/2012 1,900.00p 2,250.00p 1,900.00p 2,250.00p 23162
07/09/2012 1,850.00p 1,938.00p 1,685.00p 1,900.00p 10685
06/09/2012 1,661.00p 1,706.25p 1,614.00p 1,700.00p 2323
05/09/2012 1,675.00p 1,742.98p 1,615.00p 1,650.00p 2891
04/09/2012 1,700.00p 1,775.00p 1,665.00p 1,775.00p 6104
03/09/2012 1,550.00p 1,775.00p 1,500.00p 1,762.50p 12782
31/08/2012 1,650.00p 1,650.00p 1,500.00p 1,600.00p 11151
30/08/2012 1,525.00p 1,584.00p 1,500.00p 1,550.00p 3487
29/08/2012 1,585.00p 1,585.00p 1,500.00p 1,500.00p 553
28/08/2012 1,550.00p 1,609.00p 1,500.00p 1,550.00p 4156
24/08/2012 1,600.00p 1,650.00p 1,512.00p 1,550.00p 952
23/08/2012 1,525.00p 1,585.00p 1,459.00p 1,550.00p 5334
22/08/2012 1,500.00p 1,575.00p 1,419.00p 1,475.00p 4762
21/08/2012 1,585.00p 1,585.00p 1,506.00p 1,550.00p 79
20/08/2012 1,580.00p 1,580.00p 1,500.00p 1,550.00p 1554
17/08/2012 1,600.00p 1,600.00p 1,500.00p 1,575.00p 9051
16/08/2012 1,625.00p 1,650.00p 1,555.00p 1,625.00p 2327
15/08/2012 1,650.00p 1,650.00p 1,577.00p 1,625.00p 877
14/08/2012 1,675.00p 1,678.75p 1,662.50p 1,662.50p 283
13/08/2012 1,750.00p 1,750.00p 1,750.00p 1,750.00p 0
10/08/2012 1,800.00p 1,800.00p 1,690.00p 1,762.50p 714
09/08/2012 1,750.00p 1,750.00p 1,684.00p 1,750.00p 579
08/08/2012 1,800.00p 1,800.00p 1,700.00p 1,700.00p 1657
07/08/2012 1,800.00p 1,800.00p 1,775.00p 1,787.50p 1686
06/08/2012 1,828.33p 1,828.33p 1,755.00p 1,800.00p 176
03/08/2012 1,775.00p 1,838.00p 1,775.00p 1,800.00p 4118
02/08/2012 1,675.00p 1,763.00p 1,675.00p 1,675.00p 858
01/08/2012 1,625.00p 1,775.00p 1,625.00p 1,775.00p 2425
31/07/2012 1,650.00p 1,668.50p 1,625.00p 1,637.50p 1402
30/07/2012 1,600.00p 1,600.00p 1,505.00p 1,600.00p 1594
27/07/2012 1,518.00p 1,625.00p 1,501.25p 1,625.00p 1400
26/07/2012 1,631.00p 1,631.00p 1,500.00p 1,575.00p 1358
25/07/2012 1,550.00p 1,570.00p 1,515.00p 1,550.00p 1694
24/07/2012 1,625.00p 1,675.00p 1,590.00p 1,637.50p 668
23/07/2012 1,730.00p 1,734.00p 1,640.00p 1,687.50p 346
20/07/2012 1,700.00p 1,725.00p 1,634.00p 1,687.50p 519
19/07/2012 1,675.00p 1,750.00p 1,587.00p 1,750.00p 852
18/07/2012 1,550.00p 1,677.00p 1,518.00p 1,637.50p 1467
17/07/2012 1,900.00p 1,900.00p 1,540.00p 1,650.00p 3555
16/07/2012 1,875.00p 2,163.00p 1,768.00p 1,850.00p 15529
13/07/2012 1,400.00p 1,850.00p 1,400.00p 1,850.00p 23568
12/07/2012 1,350.00p 1,375.00p 1,275.00p 1,300.00p 13436
11/07/2012 1,335.00p 1,350.00p 1,331.00p 1,350.00p 3509
10/07/2012 1,400.00p 1,433.00p 1,325.00p 1,375.00p 11020
09/07/2012 1,425.00p 1,450.00p 1,325.00p 1,350.00p 11602
06/07/2012 1,475.00p 1,538.00p 1,400.00p 1,450.00p 7430
05/07/2012 1,550.00p 1,550.00p 1,500.00p 1,512.50p 16979
04/07/2012 1,550.00p 1,550.00p 1,500.00p 1,500.00p 17273
03/07/2012 1,500.00p 1,515.00p 1,484.00p 1,500.00p 8460
02/07/2012 1,450.00p 1,600.00p 1,450.00p 1,500.00p 13010
29/06/2012 1,450.00p 1,500.00p 1,406.00p 1,500.00p 1608
28/06/2012 1,425.00p 1,491.00p 1,400.00p 1,437.50p 1141
27/06/2012 1,525.00p 1,609.00p 1,475.00p 1,500.00p 2342
26/06/2012 1,625.00p 1,630.00p 1,490.00p 1,537.50p 2906
25/06/2012 1,700.00p 1,700.00p 1,625.00p 1,625.00p 760
22/06/2012 1,700.00p 1,700.00p 1,625.00p 1,700.00p 3767
21/06/2012 1,700.00p 1,850.00p 1,700.00p 1,750.00p 2188
20/06/2012 1,850.00p 1,900.00p 1,708.00p 1,750.00p 5233
19/06/2012 1,825.00p 1,885.00p 1,750.00p 1,775.00p 4196
18/06/2012 1,800.00p 1,988.00p 1,775.00p 1,800.00p 2090
15/06/2012 1,625.00p 1,850.00p 1,525.00p 1,700.00p 15739
14/06/2012 2,050.00p 2,050.00p 1,437.00p 1,600.00p 18954
13/06/2012 2,300.00p 2,340.00p 1,925.00p 2,000.00p 3904
12/06/2012 2,400.00p 2,400.00p 2,267.06p 2,350.00p 708
11/06/2012 2,175.00p 2,436.71p 2,175.00p 2,425.00p 2595
08/06/2012 2,300.00p 2,310.00p 2,075.00p 2,175.00p 1924
07/06/2012 2,325.00p 2,450.00p 2,300.00p 2,300.00p 1176
06/06/2012 2,500.00p 2,500.00p 2,400.00p 2,412.50p 741
01/06/2012 2,500.00p 2,500.00p 2,400.00p 2,400.00p 2385
31/05/2012 2,400.00p 2,492.00p 2,400.00p 2,400.00p 1494
30/05/2012 2,550.00p 2,550.00p 2,400.00p 2,400.00p 534
29/05/2012 2,325.00p 2,550.00p 2,050.00p 2,550.00p 2547
28/05/2012 2,550.00p 2,700.00p 2,477.50p 2,650.00p 2661
25/05/2012 2,550.00p 2,647.34p 2,450.00p 2,612.50p 2355
24/05/2012 2,575.00p 2,655.00p 2,500.00p 2,625.00p 2927
23/05/2012 2,525.00p 2,590.00p 2,450.00p 2,500.00p 1925
22/05/2012 2,700.00p 2,700.00p 2,548.00p 2,625.00p 2151
21/05/2012 2,500.00p 2,662.50p 2,448.00p 2,500.00p 1837
18/05/2012 2,400.00p 2,952.92p 2,275.00p 2,525.00p 4420
17/05/2012 2,550.00p 2,562.00p 2,350.00p 2,350.00p 2420
16/05/2012 2,900.00p 3,051.00p 2,500.00p 2,550.00p 9144
15/05/2012 2,950.00p 3,113.00p 2,800.00p 2,900.00p 9946
14/05/2012 4,025.00p 4,025.00p 2,850.00p 2,850.00p 19742
11/05/2012 4,900.00p 4,900.00p 4,418.00p 4,487.50p 7065
10/05/2012 4,700.00p 4,900.00p 4,650.00p 4,700.00p 11252
09/05/2012 5,075.00p 5,245.00p 4,500.00p 4,750.00p 8374
08/05/2012 5,100.00p 5,400.00p 5,075.00p 5,112.50p 3175
04/05/2012 5,450.00p 5,624.01p 5,100.00p 5,237.50p 2996
03/05/2012 5,700.00p 5,752.50p 5,400.00p 5,400.00p 2412
02/05/2012 6,000.00p 6,000.00p 5,775.00p 5,775.00p 1192
01/05/2012 6,000.00p 6,171.00p 5,943.00p 6,000.00p 485
30/04/2012 6,000.00p 6,200.00p 5,787.00p 6,087.50p 1546
27/04/2012 5,900.00p 5,930.30p 5,768.00p 5,825.00p 1590
26/04/2012 6,000.00p 6,050.00p 5,800.00p 5,900.00p 1918
25/04/2012 5,775.00p 5,875.00p 5,750.00p 5,862.50p 719
24/04/2012 5,850.00p 5,875.00p 5,765.00p 5,775.00p 1570
23/04/2012 6,375.00p 6,375.00p 5,824.00p 5,887.50p 6641
20/04/2012 5,625.00p 6,625.00p 5,429.55p 6,300.00p 11928
19/04/2012 5,550.00p 5,575.00p 5,425.50p 5,550.00p 4019
18/04/2012 5,300.00p 5,655.78p 5,275.00p 5,400.00p 3446
17/04/2012 5,350.00p 5,602.00p 5,300.00p 5,300.00p 404
16/04/2012 5,500.00p 5,500.00p 5,300.00p 5,350.00p 527
13/04/2012 5,550.00p 5,600.00p 5,500.00p 5,500.00p 1018
12/04/2012 5,450.00p 5,650.00p 5,368.00p 5,612.50p 4392
11/04/2012 5,675.00p 5,716.25p 5,450.00p 5,562.50p 2022
10/04/2012 5,625.00p 5,750.00p 5,400.00p 5,600.00p 4418
05/04/2012 5,800.00p 6,000.00p 5,625.00p 5,662.50p 5328
04/04/2012 6,200.00p 6,200.00p 5,625.00p 5,750.00p 17468
03/04/2012 6,350.00p 6,375.00p 6,234.00p 6,250.00p 1029
02/04/2012 6,450.00p 6,460.00p 6,300.00p 6,375.00p 23740
30/03/2012 6,500.00p 6,500.00p 6,322.00p 6,400.00p 1436
29/03/2012 6,550.00p 6,597.00p 6,450.00p 6,500.00p 176
28/03/2012 6,600.00p 6,750.00p 6,500.00p 6,650.00p 8778
27/03/2012 6,350.00p 6,600.00p 6,350.00p 6,437.50p 497
26/03/2012 6,500.00p 6,700.00p 6,425.00p 6,425.00p 718
23/03/2012 6,600.00p 6,600.00p 6,237.00p 6,450.00p 740
22/03/2012 6,500.00p 6,700.00p 6,200.00p 6,250.00p 2007
21/03/2012 6,800.00p 6,975.00p 6,550.00p 6,550.00p 5125
20/03/2012 6,575.00p 6,800.00p 6,493.00p 6,650.00p 3135
19/03/2012 7,075.00p 7,127.50p 6,615.00p 6,650.00p 2578
16/03/2012 6,750.00p 7,275.00p 6,750.00p 7,050.00p 4400
15/03/2012 6,800.00p 6,933.75p 6,485.25p 6,625.00p 8140
14/03/2012 7,300.00p 7,469.00p 6,900.00p 6,900.00p 4077
13/03/2012 7,800.00p 8,000.00p 7,167.00p 7,250.00p 15630
12/03/2012 7,000.00p 7,134.00p 6,731.00p 6,975.00p 9865
09/03/2012 6,750.00p 7,000.00p 6,712.00p 6,900.00p 12854
08/03/2012 7,000.00p 7,000.00p 6,525.00p 6,525.00p 8873
07/03/2012 6,175.00p 6,950.00p 6,125.00p 6,700.00p 5853
06/03/2012 6,200.00p 6,355.00p 5,787.50p 6,150.00p 1647

*Close Price adjusted for both dividends and splits