Market data

Select a section

Trinity Exploration & Production

(TRIN)
Sector: Oil, Gas and Coal
68.00p
0.00p 0.00
Last updated: 16:38:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 67.00p 68.00p 68.00p 68.00p 0
07/11/2024 67.00p 68.00p 68.00p 68.00p 0
06/11/2024 67.00p 68.00p 68.00p 68.00p 0
05/11/2024 67.00p 68.00p 68.00p 68.00p 0
04/11/2024 67.00p 68.00p 66.50p 68.00p 51,306
01/11/2024 67.00p 67.00p 66.00p 67.00p 35,550
31/10/2024 67.00p 67.00p 66.00p 67.00p 12,793
30/10/2024 67.00p 67.00p 66.00p 67.00p 32,615
29/10/2024 67.00p 67.00p 66.00p 67.00p 45,673
28/10/2024 66.00p 66.76p 65.63p 66.00p 27,847
25/10/2024 66.50p 67.00p 65.63p 66.50p 116,035
24/10/2024 66.00p 66.68p 65.50p 66.50p 40,855
23/10/2024 65.50p 66.70p 65.00p 66.00p 30,942
22/10/2024 65.00p 66.00p 64.61p 65.50p 14,931
21/10/2024 65.00p 66.00p 64.44p 65.00p 45,291
18/10/2024 66.00p 66.00p 64.37p 65.00p 23,606
17/10/2024 66.00p 66.68p 64.80p 66.00p 69,866
16/10/2024 64.00p 66.50p 64.00p 66.00p 404,717
15/10/2024 64.00p 65.00p 63.00p 64.00p 100,927
14/10/2024 64.50p 65.00p 63.72p 64.00p 75,442
11/10/2024 64.50p 64.90p 64.35p 64.50p 156,877
10/10/2024 64.50p 64.90p 64.12p 64.50p 113,590
09/10/2024 64.50p 65.00p 64.00p 64.50p 100,170
08/10/2024 63.30p 64.15p 63.00p 63.00p 73,354
07/10/2024 63.30p 64.00p 62.60p 63.30p 25,098
04/10/2024 63.30p 64.00p 62.60p 63.30p 38,503
03/10/2024 63.20p 64.00p 62.60p 63.30p 59,569
02/10/2024 62.70p 64.20p 62.43p 64.20p 112,789
01/10/2024 62.70p 62.70p 62.40p 62.70p 74,492
30/09/2024 62.80p 63.00p 62.40p 62.60p 96,536
27/09/2024 62.70p 62.80p 62.20p 62.80p 209,289
26/09/2024 65.00p 65.00p 62.35p 63.00p 427,407
25/09/2024 63.50p 64.97p 62.00p 64.80p 49,874
24/09/2024 63.50p 64.24p 62.50p 63.50p 8,180
23/09/2024 62.50p 65.00p 61.88p 63.50p 43,243
20/09/2024 62.50p 63.85p 61.00p 62.50p 114,292
19/09/2024 62.00p 64.00p 61.00p 62.50p 129,680
18/09/2024 57.00p 60.90p 56.00p 60.00p 100,976
17/09/2024 55.00p 56.00p 54.00p 56.00p 9,549
16/09/2024 55.00p 55.00p 54.76p 55.00p 8
13/09/2024 55.00p 56.00p 54.00p 55.50p 27,710
12/09/2024 53.50p 55.50p 53.20p 53.50p 3,277
11/09/2024 53.50p 53.90p 53.00p 53.50p 3,760
10/09/2024 53.50p 53.95p 53.00p 53.50p 10,009
09/09/2024 53.50p 54.00p 53.00p 54.00p 17,974
06/09/2024 53.50p 54.00p 53.00p 53.60p 26,095
05/09/2024 53.50p 53.50p 53.00p 53.50p 8,975
04/09/2024 53.80p 53.80p 53.25p 53.50p 125,500
03/09/2024 54.50p 55.00p 53.25p 53.80p 381,601
02/09/2024 54.50p 54.50p 54.00p 54.50p 14,712
30/08/2024 54.00p 55.00p 54.00p 54.50p 29,052
29/08/2024 54.00p 54.11p 54.00p 54.00p 185,461
28/08/2024 54.00p 55.00p 53.10p 54.00p 14,050
27/08/2024 54.00p 55.00p 53.00p 54.00p 100,751
26/08/2024 55.00p 55.00p 53.50p 54.00p 44,815
23/08/2024 55.00p 55.00p 53.50p 54.00p 44,815
22/08/2024 55.00p 55.00p 53.50p 54.00p 44,815
21/08/2024 55.00p 57.00p 53.00p 54.40p 134,220
20/08/2024 58.50p 60.00p 57.00p 58.00p 90,702
19/08/2024 58.50p 58.50p 57.00p 58.50p 14,377
16/08/2024 58.50p 58.50p 57.00p 58.50p 5,922
15/08/2024 58.50p 61.00p 56.13p 58.50p 36,144
14/08/2024 57.00p 60.20p 55.00p 58.00p 45,667
13/08/2024 53.00p 59.00p 53.00p 59.00p 31,453
12/08/2024 57.50p 57.50p 53.00p 54.00p 205,282
09/08/2024 57.50p 58.00p 57.00p 57.50p 13,834
08/08/2024 57.50p 57.90p 55.80p 57.50p 69,602
07/08/2024 58.50p 59.00p 57.00p 57.50p 38,093
06/08/2024 60.00p 62.00p 57.25p 58.50p 67,983
05/08/2024 61.50p 63.00p 55.00p 58.50p 367,554
02/08/2024 60.00p 64.40p 60.00p 61.50p 1,012,155
01/08/2024 56.50p 57.50p 56.00p 57.00p 7,501
31/07/2024 55.00p 57.34p 54.16p 56.50p 76,253
30/07/2024 56.00p 57.00p 52.26p 55.00p 219,126
29/07/2024 53.00p 59.49p 52.00p 56.00p 317,949
26/07/2024 53.00p 54.00p 52.00p 52.00p 54,030
25/07/2024 58.00p 58.00p 50.00p 52.00p 338,552
24/07/2024 48.00p 49.00p 48.00p 48.00p 5
23/07/2024 48.00p 48.89p 47.60p 48.00p 1,115
22/07/2024 48.00p 48.40p 47.10p 48.00p 1,785
19/07/2024 48.00p 49.00p 47.00p 48.00p 12
18/07/2024 48.00p 49.00p 47.00p 48.00p 287
17/07/2024 48.50p 48.50p 47.00p 48.00p 6,932
16/07/2024 49.00p 49.00p 47.20p 48.50p 18,496
15/07/2024 49.00p 49.90p 47.50p 49.00p 43,258
12/07/2024 49.00p 50.00p 48.00p 49.00p 6,550
11/07/2024 49.50p 49.99p 48.00p 49.00p 2,930
10/07/2024 50.50p 52.00p 48.00p 49.50p 3,762
09/07/2024 51.00p 52.00p 48.90p 50.50p 20,969
08/07/2024 47.00p 51.25p 46.27p 51.00p 75,940
05/07/2024 44.50p 47.00p 44.00p 47.00p 54,254
04/07/2024 44.50p 44.50p 44.00p 44.50p 15,348
03/07/2024 44.50p 44.50p 44.01p 44.50p 750
02/07/2024 44.50p 44.95p 44.00p 44.50p 12,593
01/07/2024 44.50p 44.95p 44.00p 44.50p 11,353
28/06/2024 44.50p 44.50p 44.01p 44.50p 18,533
27/06/2024 44.50p 44.50p 44.01p 44.50p 5
26/06/2024 44.50p 45.00p 44.01p 44.50p 18
25/06/2024 42.50p 44.80p 42.00p 44.50p 89,010
24/06/2024 42.50p 42.95p 42.00p 42.50p 4,662
21/06/2024 42.50p 42.83p 42.10p 42.50p 24,670
20/06/2024 42.50p 42.85p 42.10p 42.50p 16,833
19/06/2024 43.50p 43.95p 42.50p 42.50p 11,207
18/06/2024 43.50p 43.50p 43.00p 43.50p 9,204
17/06/2024 43.50p 43.95p 43.11p 43.50p 3,693
14/06/2024 45.00p 45.00p 43.00p 43.50p 105,921
13/06/2024 46.00p 46.00p 44.00p 45.00p 79,458
12/06/2024 46.00p 47.00p 45.00p 46.00p 21,219
11/06/2024 46.00p 46.25p 45.00p 46.00p 7,009
10/06/2024 46.00p 46.40p 45.00p 46.00p 2,974
07/06/2024 46.00p 47.00p 45.15p 46.00p 21,866
06/06/2024 46.00p 46.40p 45.00p 46.00p 24,302
05/06/2024 46.00p 46.40p 45.41p 46.00p 16,855
04/06/2024 46.00p 46.42p 45.00p 46.00p 28,797
03/06/2024 46.00p 46.50p 45.20p 46.00p 5,234
31/05/2024 46.00p 46.50p 46.00p 46.00p 100
30/05/2024 46.00p 47.00p 45.20p 46.00p 12,683
29/05/2024 46.00p 47.00p 45.02p 46.50p 25,458
28/05/2024 48.00p 48.00p 45.00p 46.00p 29,835
27/05/2024 48.50p 49.94p 48.00p 48.00p 2
24/05/2024 48.50p 49.94p 48.00p 48.00p 2
23/05/2024 49.00p 49.94p 47.00p 48.50p 11,828
22/05/2024 47.50p 49.60p 47.50p 49.00p 39,855
21/05/2024 48.00p 48.00p 47.00p 47.50p 41,500
20/05/2024 46.50p 48.96p 45.00p 48.00p 43,685
17/05/2024 48.75p 48.75p 45.60p 46.50p 44,038
16/05/2024 51.50p 51.50p 48.00p 48.75p 124,741
15/05/2024 52.50p 53.00p 50.10p 51.50p 159,702
14/05/2024 55.00p 55.00p 51.05p 52.50p 238,112
13/05/2024 53.50p 55.00p 53.00p 55.00p 126,430
10/05/2024 53.50p 53.80p 53.10p 53.50p 22,685

Market data

Select a section