Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trinity Exploration & Production Historic Prices

 
     
Date Open High Low Close Volume
Jul 6, 2020 7.644 7.70 7.509 7.65 123,042
Jul 3, 2020 7.68 7.6844 7.50 7.65 191,681
Jul 2, 2020 7.77 7.77 7.525 7.70 395,000
Jul 1, 2020 7.80 7.832 7.60 7.70 576,879
Jun 30, 2020 7.824 8.00 7.806 7.90 193,288
Jun 29, 2020 7.9444 7.9444 7.65 7.80 721,650
Jun 26, 2020 7.725 7.9742 7.70 7.90 238,538
Jun 25, 2020 8.0944 8.0944 7.708 7.90 407,806
Jun 24, 2020 8.50 8.50 8.00 8.15 206,740
Jun 23, 2020 8.42 8.50 8.00 8.50 210,964
Jun 22, 2020 8.585 8.585 8.30 8.40 386,888
Jun 19, 2020 8.075 8.70 8.00 8.60 2,331,682
Jun 18, 2020 8.00 8.04 7.70 7.90 281,179
Jun 17, 2020 8.0666 8.14 8.00 8.10 306,616
Jun 16, 2020 7.72 8.34 7.72 8.10 611,320
Jun 15, 2020 7.875 8.022 7.70 7.85 395,783
Jun 12, 2020 8.111 8.20 7.70 7.95 1,308,417
Jun 11, 2020 8.409 8.409 7.90 8.05 697,545
Jun 10, 2020 8.60 8.625 8.40 8.55 525,925
Jun 9, 2020 8.80 8.85 8.609 8.75 287,451
Jun 8, 2020 8.807 9.00 8.77 8.75 1,008,762
Jun 5, 2020 8.69749 9.06 8.575 8.90 1,009,245
Jun 4, 2020 9.138 9.138 8.50 8.65 998,383
Jun 3, 2020 9.325 9.388 9.00 9.10 758,049
Jun 2, 2020 9.295 9.492 9.00 9.25 451,380
Jun 1, 2020 9.18 9.50 9.18 9.25 1,222,321
May 29, 2020 9.339 9.339 8.75 8.85 914,729
May 28, 2020 9.15 9.50 9.15 9.30 1,344,782
May 27, 2020 8.998 9.50 8.80 9.10 2,513,463
May 26, 2020 8.30 8.99 8.30 8.90 1,554,726
May 25, 2020 7.66 0.00 0.00 8.15 0
May 22, 2020 7.66 8.285 7.66 8.15 2,378,667
May 21, 2020 7.496 7.975 7.225 7.80 2,314,135
May 20, 2020 7.917 8.00 7.345 7.40 1,811,715
May 19, 2020 7.54 7.975 7.54 7.95 859,445
May 18, 2020 7.296 8.08 7.296 7.45 3,312,835
May 15, 2020 6.57 7.50 6.45 7.20 2,322,325
May 14, 2020 6.00 6.70 5.83 6.45 5,064,486
May 13, 2020 6.281 6.281 5.50 6.00 4,439,814
May 12, 2020 6.211 6.48 6.1655 6.30 1,548,602
May 11, 2020 5.911 6.27 5.83 6.15 1,269,164
May 8, 2020 0.00 0.00 0.00 5.90 0
May 7, 2020 5.85 5.97 5.802 5.90 570,363
May 6, 2020 6.00 6.18 5.903 6.05 668,617
May 5, 2020 5.825 6.299 5.795 6.10 1,622,503
May 4, 2020 5.819 5.90 5.61 5.75 1,420,536
May 1, 2020 5.695 5.95 5.60 5.90 1,183,681
Apr 30, 2020 6.14 6.14 5.40 5.70 878,358
Apr 29, 2020 5.592 6.152 5.592 6.00 2,289,603
Apr 28, 2020 5.672 5.672 5.34 5.50 186,674
Showing 1 to 50 of 259