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
17/04/2019 138.75p 138.75p 130.00p 132.50p 161685
16/04/2019 137.50p 138.40p 133.58p 137.50p 5856
15/04/2019 132.50p 137.50p 131.25p 137.50p 38744
12/04/2019 134.75p 135.80p 131.50p 132.50p 33541
11/04/2019 136.25p 137.37p 132.59p 134.75p 13659
10/04/2019 139.50p 139.85p 133.77p 136.25p 45689
09/04/2019 136.25p 143.64p 136.25p 139.50p 126316
08/04/2019 137.50p 140.00p 132.50p 136.25p 77840
05/04/2019 137.50p 140.00p 135.10p 137.50p 86120
04/04/2019 141.25p 142.35p 132.50p 137.50p 95904
03/04/2019 145.25p 146.15p 140.00p 140.00p 50914
02/04/2019 147.50p 154.00p 136.50p 145.25p 157844
01/04/2019 143.50p 150.00p 141.41p 145.00p 23739
29/03/2019 143.50p 145.95p 140.85p 143.50p 23664
28/03/2019 142.00p 144.90p 140.00p 143.50p 43692
27/03/2019 141.50p 145.20p 140.00p 142.00p 31515
26/03/2019 138.50p 145.67p 138.15p 141.50p 35825
25/03/2019 147.50p 147.50p 136.00p 138.50p 55630
22/03/2019 146.25p 150.00p 145.00p 147.50p 69271
21/03/2019 147.50p 150.00p 141.15p 150.00p 74628
20/03/2019 146.25p 152.22p 145.75p 148.00p 36236
19/03/2019 142.50p 149.85p 142.50p 146.25p 58307
18/03/2019 132.50p 147.00p 132.50p 142.50p 93106
15/03/2019 136.25p 136.25p 131.15p 132.50p 26085
14/03/2019 128.75p 136.50p 128.75p 136.25p 60026
13/03/2019 130.00p 131.45p 127.40p 128.75p 14666
12/03/2019 130.00p 131.45p 129.26p 130.00p 856
11/03/2019 130.00p 131.85p 128.65p 130.00p 16484
08/03/2019 130.00p 130.00p 128.62p 130.00p 7040
07/03/2019 132.50p 132.50p 128.50p 130.00p 43755
06/03/2019 129.00p 134.00p 128.15p 132.50p 36152
05/03/2019 129.00p 131.24p 128.01p 129.00p 8411
04/03/2019 130.00p 131.85p 127.60p 129.00p 31833
01/03/2019 130.00p 132.11p 130.00p 130.00p 12850
28/02/2019 130.00p 132.24p 130.00p 130.00p 8264
27/02/2019 131.25p 131.50p 126.26p 130.00p 20618
26/02/2019 131.25p 133.95p 127.55p 131.25p 32998
25/02/2019 131.25p 132.85p 128.40p 131.25p 15269
22/02/2019 131.25p 134.50p 125.00p 131.25p 95180
21/02/2019 132.50p 132.50p 127.95p 131.25p 15156
20/02/2019 132.50p 135.00p 127.50p 131.25p 32623
19/02/2019 135.00p 136.00p 130.00p 132.50p 25044
18/02/2019 137.50p 138.45p 135.00p 135.00p 8844
15/02/2019 138.75p 140.00p 135.00p 137.50p 42130
14/02/2019 143.75p 145.62p 137.50p 138.75p 30906
13/02/2019 140.00p 145.62p 140.00p 143.75p 31046
12/02/2019 137.50p 142.80p 136.55p 140.00p 22806
11/02/2019 140.00p 140.00p 135.75p 137.50p 41891
08/02/2019 142.50p 143.00p 136.00p 140.00p 24420
07/02/2019 142.50p 144.00p 140.10p 142.50p 5812
06/02/2019 142.50p 144.50p 140.33p 142.50p 18987
05/02/2019 146.00p 146.00p 140.25p 142.50p 20456
04/02/2019 146.00p 148.40p 142.00p 146.00p 20489
01/02/2019 148.50p 148.75p 141.60p 146.00p 38555
31/01/2019 150.00p 150.00p 145.50p 148.50p 18089
30/01/2019 150.00p 150.00p 146.55p 150.00p 6278
29/01/2019 150.00p 150.00p 146.50p 150.00p 13377
28/01/2019 150.00p 150.90p 145.50p 150.00p 9600
25/01/2019 150.00p 151.85p 146.50p 150.00p 43646
24/01/2019 151.25p 152.50p 146.55p 150.00p 28468
23/01/2019 143.75p 154.45p 143.75p 151.25p 44917
22/01/2019 146.25p 147.50p 143.70p 143.75p 27134
21/01/2019 146.25p 149.45p 143.25p 146.25p 37305
18/01/2019 147.50p 149.45p 140.75p 146.25p 31503
17/01/2019 155.50p 155.86p 142.60p 147.50p 21938
16/01/2019 160.00p 161.87p 151.60p 155.50p 87388
15/01/2019 155.00p 164.67p 154.25p 160.00p 93982
14/01/2019 147.50p 154.90p 147.10p 153.50p 58738
11/01/2019 145.00p 150.00p 143.96p 147.50p 34665
10/01/2019 140.00p 149.40p 140.00p 145.00p 18554
09/01/2019 148.50p 150.60p 136.85p 140.00p 82592
08/01/2019 137.00p 153.90p 137.00p 148.50p 161563
07/01/2019 135.00p 143.85p 132.50p 138.00p 87936
04/01/2019 125.00p 140.00p 122.55p 135.00p 129029
03/01/2019 120.00p 129.40p 120.00p 125.00p 36175
02/01/2019 120.00p 125.00p 116.50p 120.00p 41714
31/12/2018 115.00p 123.85p 113.00p 120.00p 39751
28/12/2018 120.00p 120.00p 110.75p 115.00p 46747
27/12/2018 115.00p 120.90p 115.00p 120.00p 36950
24/12/2018 115.00p 120.00p 110.00p 115.00p 60251
21/12/2018 120.00p 120.00p 110.10p 115.00p 39657
20/12/2018 123.00p 126.00p 115.10p 117.50p 43638
19/12/2018 126.00p 130.00p 120.00p 123.00p 43401
18/12/2018 125.00p 129.00p 122.60p 126.00p 40613
17/12/2018 123.75p 127.45p 121.55p 125.00p 17284
14/12/2018 130.00p 130.00p 123.75p 123.75p 63994
13/12/2018 130.00p 130.00p 127.50p 130.00p 2361
12/12/2018 130.00p 131.30p 127.00p 130.00p 27173
11/12/2018 130.00p 135.00p 126.05p 130.00p 76475
10/12/2018 130.00p 131.25p 126.66p 130.00p 12142
07/12/2018 132.50p 135.00p 126.55p 130.00p 44154
06/12/2018 135.00p 136.75p 130.00p 132.50p 40743
05/12/2018 137.50p 137.50p 135.05p 136.25p 26116
04/12/2018 143.75p 143.75p 136.85p 137.50p 62355
03/12/2018 141.00p 147.00p 140.00p 143.75p 32427
30/11/2018 141.00p 141.94p 137.15p 141.00p 46841
29/11/2018 136.25p 142.92p 136.25p 141.00p 28058
28/11/2018 136.25p 138.00p 133.60p 136.25p 3073
27/11/2018 138.50p 140.00p 132.91p 136.25p 76770
26/11/2018 136.25p 139.90p 135.00p 138.50p 68644
23/11/2018 136.25p 138.80p 132.87p 137.50p 120680
22/11/2018 135.00p 139.00p 133.25p 136.25p 31685
21/11/2018 125.00p 137.00p 121.00p 135.00p 72261
20/11/2018 127.25p 131.00p 115.00p 125.00p 219088
19/11/2018 133.75p 135.00p 125.00p 127.25p 58532
16/11/2018 138.50p 142.50p 130.05p 133.75p 82965
15/11/2018 142.50p 147.50p 135.00p 142.50p 68558
14/11/2018 152.50p 152.50p 140.10p 142.50p 99261
13/11/2018 156.00p 160.00p 151.00p 152.50p 22812
12/11/2018 160.00p 160.00p 155.04p 156.00p 23559
09/11/2018 157.50p 164.00p 157.50p 160.00p 47472
08/11/2018 155.00p 165.00p 155.00p 158.75p 64993
07/11/2018 153.75p 159.50p 151.00p 155.00p 67718
06/11/2018 157.50p 160.00p 152.50p 153.75p 38983
05/11/2018 157.50p 162.50p 153.50p 157.50p 45887
02/11/2018 160.00p 165.00p 153.50p 157.50p 21375
01/11/2018 155.00p 160.00p 150.00p 160.00p 76667
31/10/2018 155.00p 155.00p 150.00p 155.00p 56631
30/10/2018 157.50p 160.00p 150.10p 155.00p 35410
29/10/2018 155.00p 159.00p 152.50p 155.00p 37097
26/10/2018 151.00p 154.90p 150.00p 153.25p 63957
25/10/2018 155.00p 157.10p 150.00p 154.75p 80549
24/10/2018 160.00p 160.50p 152.39p 158.75p 116405
23/10/2018 160.00p 163.33p 155.40p 157.00p 52509
22/10/2018 161.00p 172.50p 159.65p 164.50p 61326
19/10/2018 162.50p 166.90p 158.91p 159.25p 83237
18/10/2018 164.00p 170.50p 163.23p 167.50p 29676
17/10/2018 168.50p 172.50p 164.00p 166.00p 43309
16/10/2018 163.50p 168.00p 162.75p 165.50p 22790
15/10/2018 168.50p 171.50p 163.50p 168.00p 73490
12/10/2018 166.00p 177.00p 164.00p 172.25p 89949
11/10/2018 158.50p 164.00p 145.50p 160.25p 153556
10/10/2018 167.00p 173.50p 149.00p 159.75p 170557
09/10/2018 173.00p 178.00p 167.00p 168.75p 205322
08/10/2018 174.50p 181.00p 172.40p 177.25p 124239
05/10/2018 172.50p 175.88p 169.50p 173.00p 162938
04/10/2018 174.00p 177.00p 169.00p 169.00p 65413
03/10/2018 177.00p 180.53p 174.75p 174.75p 96253
02/10/2018 179.00p 182.00p 175.00p 175.00p 166025
01/10/2018 188.50p 188.50p 180.00p 183.25p 84532
28/09/2018 183.00p 189.00p 176.14p 189.00p 103410
27/09/2018 190.00p 194.22p 182.50p 184.50p 148829
26/09/2018 177.50p 189.34p 165.35p 185.00p 568405
25/09/2018 190.50p 194.00p 175.00p 175.00p 288466
24/09/2018 197.50p 202.72p 187.00p 194.00p 224156
21/09/2018 210.00p 210.00p 191.00p 205.00p 66627
20/09/2018 196.50p 204.50p 196.50p 204.50p 17348
19/09/2018 204.00p 204.00p 198.00p 203.50p 35764
18/09/2018 209.00p 209.00p 199.15p 203.00p 18827
17/09/2018 200.00p 210.00p 197.72p 206.50p 98079
14/09/2018 210.00p 211.95p 204.41p 210.00p 63017
13/09/2018 213.00p 214.00p 200.00p 200.00p 57832
12/09/2018 199.50p 209.00p 197.81p 207.50p 79472
11/09/2018 187.50p 201.00p 185.00p 195.50p 68252
10/09/2018 190.50p 197.50p 182.00p 187.00p 79258
07/09/2018 192.00p 199.13p 191.50p 195.75p 28800
06/09/2018 198.00p 202.00p 191.00p 197.25p 40218
05/09/2018 189.00p 205.00p 188.08p 197.50p 244977
04/09/2018 179.50p 189.00p 178.00p 189.00p 220324
03/09/2018 170.00p 182.00p 168.66p 175.00p 371339
31/08/2018 176.00p 176.00p 170.07p 171.75p 78694
30/08/2018 168.00p 174.50p 167.50p 170.00p 123633
29/08/2018 165.50p 169.50p 165.10p 168.00p 9898
28/08/2018 161.30p 171.15p 161.30p 166.25p 42460
24/08/2018 167.50p 168.76p 163.75p 163.75p 166423
23/08/2018 168.50p 168.50p 164.00p 165.25p 35492
22/08/2018 170.00p 174.00p 164.16p 166.00p 65014
21/08/2018 165.50p 168.50p 163.50p 167.00p 33616
20/08/2018 165.00p 166.00p 163.50p 164.75p 16216
17/08/2018 168.00p 168.00p 165.50p 167.25p 41902
16/08/2018 169.50p 170.06p 163.60p 168.25p 60246
15/08/2018 163.00p 171.50p 163.00p 169.25p 34379
14/08/2018 174.50p 179.00p 166.02p 168.75p 79368
13/08/2018 170.00p 175.56p 167.35p 169.00p 22870
10/08/2018 173.22p 174.79p 169.65p 170.75p 31539
09/08/2018 177.00p 177.58p 171.35p 173.75p 156414
08/08/2018 165.00p 178.75p 165.00p 173.75p 128335
07/08/2018 164.00p 167.50p 163.40p 167.00p 113445
06/08/2018 162.50p 166.05p 160.00p 165.75p 67475
03/08/2018 161.50p 164.80p 157.00p 158.50p 118690
02/08/2018 161.50p 163.00p 158.00p 159.25p 76457
01/08/2018 163.50p 165.00p 161.75p 162.75p 31476
31/07/2018 166.00p 166.83p 164.00p 164.00p 67530
30/07/2018 164.00p 167.81p 164.00p 164.50p 84604
27/07/2018 165.50p 168.50p 163.43p 168.50p 80462
26/07/2018 169.50p 170.91p 168.20p 169.75p 73953
25/07/2018 176.00p 176.00p 168.00p 169.00p 53859
24/07/2018 170.50p 172.25p 169.57p 172.25p 69474
23/07/2018 171.50p 174.50p 168.00p 170.00p 182282
20/07/2018 174.00p 175.25p 173.00p 175.00p 26729
19/07/2018 175.00p 176.00p 173.08p 176.00p 33842
18/07/2018 174.00p 177.82p 173.21p 177.00p 29074
17/07/2018 174.00p 179.32p 171.48p 173.50p 509658
16/07/2018 169.00p 180.61p 165.35p 178.00p 171129
13/07/2018 165.50p 167.45p 164.15p 165.50p 93129
12/07/2018 162.00p 167.50p 161.50p 166.75p 119247
11/07/2018 165.00p 168.50p 161.27p 166.00p 386107
10/07/2018 165.00p 167.84p 162.50p 165.50p 99682
09/07/2018 172.50p 178.88p 162.50p 166.25p 141843
06/07/2018 175.00p 179.50p 171.50p 176.50p 174813

*Close Price adjusted for both dividends and splits