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
Aug 21, 2019 11.00 11.00 10.75 10.88 172,390
Aug 20, 2019 11.15 11.15 11.00 10.88 523,716
Aug 19, 2019 11.11 11.40 11.09 11.13 828,934
Aug 16, 2019 11.00 11.16 10.81 10.98 453,890
Aug 15, 2019 11.26 11.40 10.80 11.00 814,176
Aug 14, 2019 11.45 11.59 11.13 11.63 241,448
Aug 13, 2019 11.31 11.48 11.13 11.63 196,000
Aug 12, 2019 11.85 0.00 11.55 11.63 421,670
Aug 9, 2019 11.85 11.99 11.55 11.88 229,000
Aug 8, 2019 11.31 11.90 11.27 11.75 254,815
Aug 7, 2019 11.74 11.75 11.36 11.38 694,757
Aug 6, 2019 11.10 11.70 11.00 11.50 734,854
Aug 5, 2019 12.55 0.00 11.30 11.50 1,464,636
Aug 2, 2019 12.55 12.75 12.13 12.25 453,174
Aug 1, 2019 12.79 12.79 12.25 12.63 1,103,001
Jul 31, 2019 12.73 12.99 12.50 12.83 1,258,153
Jul 30, 2019 13.33 13.33 12.58 12.75 752,539
Jul 29, 2019 12.44 13.90 12.27 13.25 3,380,139
Jul 26, 2019 12.33 12.73 12.00 12.25 1,846,744
Jul 25, 2019 12.45 12.87 12.10 12.50 1,430,003
Jul 24, 2019 11.42 12.19 11.32 12.00 1,790,135
Jul 23, 2019 10.83 11.50 10.58 11.38 2,586,598
Jul 22, 2019 11.00 11.00 10.55 10.75 493,577
Jul 19, 2019 11.20 11.20 10.85 10.88 147,531
Jul 18, 2019 11.18 11.18 10.87 11.00 6,823
Jul 17, 2019 10.73 11.20 10.73 11.00 1,483,428
Jul 16, 2019 10.86 11.15 10.50 10.73 5,592,854
Jul 15, 2019 10.08 10.27 10.00 10.13 585,754
Jul 12, 2019 10.24 10.27 10.06 10.15 380,799
Jul 11, 2019 10.07 10.08 10.00 10.15 263,764
Jul 10, 2019 10.15 10.30 10.06 10.25 156,742
Jul 9, 2019 10.35 10.40 10.00 10.25 447,041
Jul 8, 2019 10.65 10.65 10.10 10.25 1,762,930
Jul 5, 2019 10.77 10.88 10.51 10.75 987,605
Jul 4, 2019 10.99 11.08 10.76 11.00 987,110
Jul 3, 2019 11.06 11.15 10.76 11.00 860,454
Jul 2, 2019 11.15 11.25 11.00 11.25 854,185
Jul 1, 2019 11.25 11.43 11.22 11.25 1,345,466
Jun 28, 2019 11.43 11.64 11.27 11.63 495,425
Jun 27, 2019 11.49 11.55 11.19 11.50 1,017,524
Jun 26, 2019 11.40 11.75 11.18 11.75 1,020,519
Jun 25, 2019 11.75 11.79 11.04 11.75 644,643
Jun 24, 2019 11.82 11.83 11.75 11.88 170,208
Jun 21, 2019 11.80 12.31 11.79 11.88 272,036
Jun 20, 2019 11.63 12.01 11.62 12.13 701,120
Jun 19, 2019 11.56 11.95 11.56 11.80 240,914
Jun 18, 2019 12.00 12.22 11.75 11.75 457,802
Jun 17, 2019 12.46 12.48 12.00 12.25 292,767
Jun 14, 2019 12.23 12.45 12.23 12.13 149,789
Jun 13, 2019 12.09 12.40 11.76 12.13 739,182
Showing 1 to 50 of 261