1. Share Prices

  2. Trinity Exploration & Production PLC (TRIN)

40.28p-0.22 (-0.54%)18 Apr 2024, 10:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trinity Exploration & Production PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 202437.00p41.90p37.26p40.50p193,751
Apr 16, 202435.75p36.50p35.00p37.00p86,421
Apr 15, 202438.00p40.00p33.50p35.75p579,008
Apr 12, 202442.50p42.74p41.10p42.50p127,037
Apr 11, 202442.00p42.00p42.00p42.00p20,000
Apr 10, 202443.50p42.30p40.75p42.00p22,158
Apr 9, 202439.50p42.90p38.90p41.00p104,798
Apr 8, 202438.50p40.80p37.00p39.50p3,445,011
Apr 5, 202438.50p39.64p38.05p38.50p39,563
Apr 4, 202439.50p39.73p38.06p39.00p40,221
Apr 3, 202439.50p40.00p38.00p40.00p76,271
Apr 2, 202440.00p40.48p38.10p39.50p66,355
Mar 28, 202440.00p41.00p39.24p40.00p35,759
Mar 27, 202440.00p40.69p39.20p40.00p38,335
Mar 26, 202440.00p41.00p39.13p40.00p46,684
Mar 25, 202436.75p40.00p37.50p40.00p71,019
Mar 22, 202436.75p37.50p35.30p36.75p15,704
Mar 21, 202436.75p37.50p36.46p36.75p56,734
Mar 20, 202436.75p37.13p36.41p36.75p100,723
Mar 19, 202437.25p37.88p35.20p36.75p124,420
Mar 18, 202437.25p38.30p36.25p37.25p13,750
Mar 15, 202438.50p38.30p36.15p37.25p18,209
Mar 14, 202438.50p38.50p38.00p38.50p92,595
Mar 13, 202438.50p39.00p38.30p38.50p21,072
Mar 12, 202440.00p38.27p38.25p38.50p54,680
Mar 11, 202440.00p42.00p39.00p40.00p21,282
Mar 8, 202439.50p41.00p40.97p40.00p11,000
Mar 7, 202438.50p40.00p38.00p39.00p52,914
Mar 6, 202439.00p39.40p38.00p39.00p2,747
Mar 5, 202441.00p40.55p38.03p39.00p99,276
Mar 4, 202441.00p41.00p40.55p41.00p15,498
Mar 1, 202441.25p42.00p40.00p41.00p5,607
Feb 29, 202442.50p44.25p41.75p41.25p42,741
Feb 28, 202445.00p44.05p41.60p42.50p127,947
Feb 27, 202445.00p46.99p42.10p45.00p37,196
Feb 26, 202445.50p44.91p44.81p45.00p36,805
Feb 23, 202446.00p49.00p44.72p45.50p21,317
Feb 22, 202446.00p47.99p44.00p46.00p1,764
Feb 21, 202447.00p48.00p44.28p46.00p13,977
Feb 20, 202447.00p48.00p46.91p47.00p33,857
Feb 19, 202446.50p47.90p46.10p47.00p30,916
Feb 16, 202444.50p46.00p44.96p45.50p47,172
Feb 15, 202444.50p45.94p43.00p44.50p2,014
Feb 14, 202444.50p46.00p44.76p44.50p81,376
Feb 13, 202446.50p47.50p43.50p45.50p190,949
Feb 12, 202448.00p46.00p45.30p46.50p7,400
Feb 9, 202448.00p47.80p46.00p48.00p34,942
Feb 8, 202446.00p48.00p46.32p48.00p19,627
Feb 7, 202446.00p47.00p47.00p46.00p4
Feb 6, 202446.00p46.44p45.00p46.00p27,310
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.5329.83
Spire Healthcare Group PLC252.505.87
Wizz Air Holdings PLC2,101.505.76
Dr. Martens PLC70.405.07
AJ Bell PLC307.504.24
International Consolidated Airlines Group S.A.167.204.04

Fallers

CompanyPrice% Chg
Centamin PLC123.26-4.96
W.A.G Payment Solutions PLC64.20-4.18
Vesuvius PLC457.00-3.79
Dunelm Group PLC1,035.00-3.63
Watches Of Switzerland Group PLC338.80-3.09
Twentyfour Income Fund Limited101.70-3.33