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
02/09/2021 147.00p 147.00p 144.00p 147.00p 10434
01/09/2021 146.50p 148.23p 143.00p 147.00p 45144
31/08/2021 140.00p 147.80p 138.00p 146.50p 136995
27/08/2021 140.00p 141.20p 138.00p 140.00p 17205
26/08/2021 145.50p 145.50p 138.00p 140.00p 59548
25/08/2021 138.00p 146.90p 138.00p 145.50p 67850
24/08/2021 132.50p 140.00p 131.03p 137.50p 69640
23/08/2021 137.00p 137.00p 130.63p 132.50p 68548
20/08/2021 138.00p 138.00p 135.00p 137.00p 22263
19/08/2021 139.00p 139.12p 136.00p 138.00p 26125
18/08/2021 141.00p 141.20p 138.00p 139.00p 27520
17/08/2021 143.00p 144.00p 140.00p 141.00p 16777
16/08/2021 146.00p 146.00p 141.35p 143.00p 47577
13/08/2021 148.00p 148.42p 143.60p 146.00p 122097
12/08/2021 151.00p 152.00p 147.00p 148.00p 72939
11/08/2021 151.00p 151.13p 150.00p 151.00p 15087
10/08/2021 152.00p 152.00p 150.00p 151.00p 5958
09/08/2021 150.50p 153.00p 150.00p 152.00p 66544
06/08/2021 154.00p 154.00p 150.00p 150.00p 44462
05/08/2021 155.50p 159.60p 152.00p 154.00p 77324
04/08/2021 162.50p 162.50p 148.00p 155.50p 259688
03/08/2021 170.00p 173.00p 160.00p 162.50p 41632
02/08/2021 170.00p 171.80p 166.00p 170.00p 13918
30/07/2021 170.00p 171.90p 167.35p 170.00p 2364
29/07/2021 170.00p 172.40p 167.50p 170.00p 7508
28/07/2021 170.00p 173.50p 167.00p 170.00p 10786
27/07/2021 167.50p 170.00p 166.00p 170.00p 8458
26/07/2021 175.00p 175.00p 166.00p 167.50p 44610
23/07/2021 174.00p 178.90p 173.50p 173.50p 58462
22/07/2021 172.50p 179.90p 170.00p 174.00p 70841
21/07/2021 172.50p 174.45p 170.65p 172.50p 54377
20/07/2021 167.50p 174.30p 167.50p 172.50p 42268
19/07/2021 166.00p 170.00p 164.00p 167.50p 63725
16/07/2021 161.50p 167.88p 160.00p 165.00p 51871
15/07/2021 163.50p 164.00p 160.15p 161.50p 30788
14/07/2021 163.50p 166.72p 162.50p 163.50p 5831
13/07/2021 163.00p 169.95p 162.33p 163.50p 328007
12/07/2021 167.00p 167.00p 160.00p 160.00p 40803
09/07/2021 157.50p 169.00p 157.50p 167.00p 42907
08/07/2021 162.50p 165.00p 157.50p 157.50p 18743
07/07/2021 157.00p 163.00p 155.00p 160.00p 22984
06/07/2021 156.00p 160.00p 156.00p 158.00p 23818
05/07/2021 146.50p 156.50p 145.00p 156.50p 78636
02/07/2021 147.50p 148.25p 145.00p 146.50p 70489
01/07/2021 147.50p 149.50p 144.00p 147.50p 50013
30/06/2021 149.00p 149.25p 145.00p 147.50p 17809
29/06/2021 152.50p 155.00p 145.00p 149.00p 55309
28/06/2021 157.50p 158.00p 145.01p 152.50p 41247
25/06/2021 160.00p 160.00p 155.00p 157.50p 33213
24/06/2021 162.50p 165.00p 155.50p 160.00p 24808
23/06/2021 162.50p 163.44p 160.50p 162.50p 15220
22/06/2021 165.00p 167.00p 160.20p 162.50p 24223
21/06/2021 165.00p 167.50p 162.30p 165.00p 1001
18/06/2021 162.50p 163.45p 160.10p 162.50p 22992
17/06/2021 162.50p 164.00p 160.00p 162.50p 65965
16/06/2021 166.25p 166.25p 160.00p 162.50p 31580
15/06/2021 167.50p 170.00p 162.50p 166.25p 19400
14/06/2021 167.50p 167.50p 165.00p 167.50p 40197
11/06/2021 171.25p 171.25p 165.00p 167.50p 45850
10/06/2021 177.50p 180.00p 170.00p 171.00p 60265
09/06/2021 178.75p 180.00p 175.00p 177.50p 38172
08/06/2021 178.75p 180.65p 175.00p 178.75p 35795
07/06/2021 178.75p 182.50p 175.00p 178.75p 31925
04/06/2021 177.50p 182.50p 175.00p 180.00p 47600
03/06/2021 180.00p 182.50p 175.50p 179.00p 66719
02/06/2021 176.25p 187.50p 175.00p 180.00p 98233
01/06/2021 178.75p 182.12p 171.50p 172.50p 84685
28/05/2021 172.50p 180.00p 167.50p 177.50p 244480
27/05/2021 162.50p 175.00p 162.50p 168.75p 196063
26/05/2021 161.25p 166.04p 157.50p 162.50p 82211
25/05/2021 152.50p 165.00p 150.00p 160.00p 502227
24/05/2021 147.50p 155.00p 147.50p 152.50p 141397
21/05/2021 145.00p 150.00p 142.50p 146.00p 51060
20/05/2021 141.25p 148.50p 141.25p 145.00p 54395
19/05/2021 148.75p 152.50p 140.00p 141.25p 82736
18/05/2021 161.25p 165.00p 145.00p 148.75p 357711
17/05/2021 153.75p 165.00p 152.00p 152.00p 258094
14/05/2021 140.00p 155.00p 138.50p 152.50p 196958
13/05/2021 138.75p 140.50p 137.77p 138.75p 23489
12/05/2021 146.25p 147.75p 137.77p 138.75p 111180
11/05/2021 147.50p 149.00p 140.00p 142.50p 103584
10/05/2021 145.00p 156.74p 142.50p 147.50p 216785
07/05/2021 151.25p 151.25p 142.50p 145.00p 254872
06/05/2021 148.75p 154.25p 141.11p 150.00p 455513
05/05/2021 137.50p 161.75p 136.18p 150.00p 1217231
04/05/2021 122.50p 140.00p 121.00p 132.50p 257213
30/04/2021 122.50p 124.75p 121.58p 122.50p 24369
29/04/2021 122.50p 125.00p 118.00p 125.00p 82593
28/04/2021 122.50p 124.00p 120.00p 122.50p 34135
27/04/2021 122.50p 125.00p 116.50p 122.50p 99613
26/04/2021 122.50p 123.00p 120.00p 122.50p 38217
23/04/2021 123.75p 128.50p 121.88p 122.50p 54614
22/04/2021 122.50p 124.25p 121.05p 123.75p 36590
21/04/2021 123.75p 123.75p 120.75p 122.50p 35428
20/04/2021 135.00p 136.70p 112.50p 123.75p 239046
19/04/2021 137.50p 140.00p 131.50p 135.00p 130824
16/04/2021 132.50p 142.50p 132.00p 137.50p 119404
15/04/2021 132.50p 133.45p 127.80p 133.00p 54317
14/04/2021 127.50p 133.11p 125.00p 132.50p 53368
13/04/2021 127.50p 128.80p 125.05p 127.50p 27668
12/04/2021 128.75p 132.50p 125.38p 128.00p 52978
09/04/2021 136.25p 140.00p 125.07p 140.00p 73198
08/04/2021 136.25p 139.63p 132.50p 136.25p 47894
07/04/2021 136.25p 138.35p 133.61p 136.25p 4297
06/04/2021 126.25p 138.50p 120.00p 136.25p 87638
01/04/2021 127.50p 127.70p 125.00p 126.25p 24408
31/03/2021 127.50p 127.70p 125.00p 127.50p 29458
30/03/2021 129.00p 129.00p 125.00p 127.50p 53299
29/03/2021 130.00p 135.00p 127.00p 129.00p 51198
26/03/2021 130.00p 133.00p 125.00p 130.00p 54498
25/03/2021 130.00p 132.80p 126.77p 130.00p 31968
24/03/2021 128.75p 134.00p 127.60p 130.00p 38626
23/03/2021 132.50p 132.90p 126.00p 128.75p 87001
22/03/2021 133.75p 135.63p 130.15p 135.00p 33060
19/03/2021 137.50p 140.00p 130.00p 133.75p 105454
18/03/2021 140.00p 141.50p 135.15p 137.50p 18694
17/03/2021 137.50p 144.12p 136.33p 140.00p 49574
16/03/2021 147.50p 147.50p 136.05p 137.50p 46381
15/03/2021 147.50p 149.45p 145.00p 147.50p 21163
12/03/2021 152.50p 153.15p 145.00p 147.50p 24854
11/03/2021 157.50p 159.88p 150.00p 150.00p 47175
10/03/2021 157.50p 158.60p 155.00p 156.00p 52758
09/03/2021 166.25p 170.00p 155.00p 157.50p 78396
08/03/2021 152.50p 167.50p 152.50p 165.00p 157344
05/03/2021 143.25p 154.50p 142.00p 152.50p 80058
04/03/2021 139.75p 144.96p 138.00p 143.00p 83772
03/03/2021 149.50p 149.50p 137.50p 140.00p 49778
02/03/2021 150.75p 151.50p 145.00p 149.50p 19210
01/03/2021 147.50p 154.00p 147.50p 154.00p 68572
26/02/2021 148.75p 150.00p 145.60p 147.50p 46305
25/02/2021 150.00p 154.75p 145.25p 151.25p 83738
24/02/2021 151.50p 152.50p 147.00p 151.00p 71230
23/02/2021 152.50p 160.00p 147.11p 151.50p 198586
22/02/2021 147.50p 154.50p 145.00p 152.50p 258341
19/02/2021 141.00p 150.00p 140.70p 147.50p 212877
18/02/2021 134.00p 154.00p 134.00p 141.00p 259043
17/02/2021 127.50p 139.00p 125.95p 134.00p 431450
16/02/2021 125.00p 134.16p 125.00p 130.00p 219403
15/02/2021 108.50p 130.74p 108.50p 125.00p 526926
12/02/2021 112.50p 112.50p 105.50p 110.00p 52932
11/02/2021 115.00p 115.84p 110.85p 112.50p 11372
10/02/2021 109.00p 118.00p 109.00p 115.00p 106744
09/02/2021 107.50p 110.00p 101.55p 109.00p 140637
08/02/2021 112.50p 118.84p 107.10p 110.00p 114906
05/02/2021 115.00p 118.34p 110.00p 112.50p 44633
04/02/2021 112.50p 120.00p 110.25p 115.00p 66779
03/02/2021 105.00p 114.50p 100.50p 112.50p 154729
02/02/2021 107.00p 108.44p 100.30p 105.00p 103368
01/02/2021 109.00p 109.88p 105.20p 107.50p 10807
29/01/2021 109.00p 113.00p 106.60p 113.00p 15205
28/01/2021 112.00p 113.33p 105.00p 109.00p 61454
27/01/2021 114.00p 116.80p 110.50p 112.00p 61768
26/01/2021 117.50p 120.00p 110.00p 110.00p 29311
25/01/2021 116.00p 120.00p 115.00p 116.00p 88978
22/01/2021 122.50p 124.87p 115.15p 120.00p 65253
21/01/2021 112.50p 124.50p 112.50p 124.50p 174081
20/01/2021 112.50p 114.88p 110.00p 112.50p 33987
19/01/2021 117.50p 117.50p 110.75p 112.50p 65115
18/01/2021 117.50p 117.95p 115.13p 117.50p 6854
15/01/2021 122.50p 124.87p 115.50p 117.50p 126989
14/01/2021 123.75p 125.40p 120.00p 122.50p 135436
13/01/2021 123.75p 127.50p 120.00p 123.75p 65889
12/01/2021 122.50p 125.00p 120.00p 123.75p 162062
11/01/2021 127.50p 128.00p 120.00p 122.50p 240250
08/01/2021 117.50p 124.65p 116.15p 122.50p 258267
07/01/2021 117.50p 120.00p 113.25p 117.50p 209061
06/01/2021 110.00p 119.85p 110.00p 117.50p 160908
05/01/2021 112.50p 112.50p 105.50p 112.50p 129263
04/01/2021 108.50p 117.45p 107.00p 112.50p 126033
31/12/2020 108.50p 114.00p 107.00p 108.50p 51933
30/12/2020 113.75p 117.50p 105.00p 108.50p 162508
29/12/2020 103.75p 114.95p 103.75p 113.75p 207174
24/12/2020 98.00p 107.50p 98.00p 103.75p 67752
23/12/2020 88.50p 103.70p 88.50p 98.00p 425997
22/12/2020 87.50p 89.80p 86.50p 88.50p 77060
21/12/2020 89.00p 89.00p 86.15p 87.50p 36558
18/12/2020 89.00p 90.00p 88.00p 89.00p 51572
17/12/2020 94.00p 94.00p 88.20p 89.00p 68779
16/12/2020 91.00p 91.08p 90.10p 91.00p 30244
15/12/2020 91.50p 91.96p 90.10p 91.00p 25358
14/12/2020 91.50p 92.70p 90.44p 91.50p 28046
11/12/2020 91.50p 93.00p 91.05p 91.50p 30690
10/12/2020 91.00p 93.00p 90.32p 91.50p 59831
09/12/2020 91.50p 91.60p 90.44p 91.00p 10897
08/12/2020 93.00p 94.25p 90.36p 91.50p 48700
07/12/2020 94.00p 94.00p 91.13p 93.00p 104798
04/12/2020 90.50p 95.00p 90.50p 94.00p 123973
03/12/2020 89.50p 90.80p 88.66p 90.50p 16615
02/12/2020 90.00p 90.00p 88.00p 89.00p 24336
01/12/2020 90.00p 90.72p 88.04p 90.00p 11521
30/11/2020 89.50p 90.75p 88.00p 90.00p 17149
27/11/2020 91.50p 91.50p 88.00p 89.50p 27774
26/11/2020 93.50p 95.00p 91.08p 91.50p 54422
25/11/2020 90.50p 95.00p 89.09p 93.50p 91809
24/11/2020 91.00p 92.00p 89.09p 90.50p 112338
23/11/2020 85.50p 92.00p 85.35p 92.00p 114615
20/11/2020 83.50p 86.70p 83.15p 85.50p 85545
19/11/2020 83.50p 84.34p 82.66p 83.50p 39410
18/11/2020 83.50p 84.43p 82.66p 83.50p 23522
17/11/2020 83.00p 84.45p 78.80p 82.00p 73272

*Close Price adjusted for both dividends and splits