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
Apr 6, 2020 5.80 5.88 5.706 5.80 1,251,820
Apr 3, 2020 5.80 5.97 5.50 5.70 1,666,660
Apr 2, 2020 5.65 6.07 5.516 6.00 4,205,610
Apr 1, 2020 5.74 5.74 5.40 5.60 300,957
Mar 31, 2020 5.82 5.82 5.515 5.65 860,120
Mar 30, 2020 5.622 5.82 5.50 5.75 1,402,762
Mar 27, 2020 5.80 5.80 5.60 5.70 423,518
Mar 26, 2020 5.844 5.90 5.60 5.70 1,545,766
Mar 25, 2020 5.709 5.90 5.70 5.85 406,440
Mar 24, 2020 5.892 5.98 5.695 5.85 2,428,137
Mar 23, 2020 5.92 5.92 5.70 5.85 253,653
Mar 20, 2020 5.62 6.176 5.62 6.05 803,451
Mar 19, 2020 5.588 5.664 5.50 5.60 339,025
Mar 18, 2020 5.70 6.013 5.50 5.55 1,655,835
Mar 17, 2020 5.578 5.74 5.535 5.70 2,857,418
Mar 16, 2020 6.30 6.30 5.315 5.65 1,522,876
Mar 13, 2020 5.85 6.60 5.824 6.40 1,221,998
Mar 12, 2020 6.15 6.30 5.80 6.00 1,016,467
Mar 11, 2020 6.8975 6.90 6.52 6.65 541,754
Mar 10, 2020 6.39 7.162 6.37 6.85 2,124,068
Mar 9, 2020 7.00 7.00 5.70 5.90 2,102,146
Mar 6, 2020 7.37 7.37 7.11 7.25 411,940
Mar 5, 2020 7.508 7.68 7.218 7.35 480,815
Mar 4, 2020 7.60 7.825 7.60 7.70 375,141
Mar 3, 2020 7.645 7.90 7.64 7.90 475,483
Mar 2, 2020 7.504 7.686 7.365 7.65 909,517
Feb 28, 2020 7.60 7.95 7.30 7.60 1,990,163
Feb 26, 2020 8.125 8.222 7.72 8.05 2,120,384
Feb 25, 2020 8.678 8.678 8.15 8.25 985,230
Feb 24, 2020 9.14 9.14 8.65 8.65 1,609,200
Feb 21, 2020 9.20 9.55 9.135 9.15 1,685,407
Feb 20, 2020 8.8845 9.20 8.805 9.10 1,233,254
Feb 19, 2020 8.66 8.90 8.66 8.85 1,282,644
Feb 18, 2020 8.902 8.902 8.66 8.75 432,742
Feb 17, 2020 9.05 9.05 8.80 8.90 552,489
Feb 14, 2020 9.00 9.095 8.90 9.05 483,957
Feb 13, 2020 9.30 9.30 8.8201 9.10 1,050,898
Feb 12, 2020 9.35 9.35 9.20 9.35 151,977
Feb 11, 2020 9.434 9.434 9.215 9.35 316,691
Feb 10, 2020 9.47 9.49999 9.203 9.40 1,054,422
Feb 7, 2020 9.522 9.6333 9.0001 9.35 1,223,158
Feb 6, 2020 9.59 9.6976 9.50 9.60 3,246,197
Feb 5, 2020 9.55 9.55 9.55 9.50 6,240
Feb 4, 2020 9.688 9.7799 9.30 9.45 676,083
Feb 3, 2020 9.6599 9.696 9.50 9.65 689,299
Jan 31, 2020 9.395 9.6599 9.12 9.60 234,950
Jan 30, 2020 9.60 9.68 9.30 9.40 494,756
Jan 29, 2020 9.75 9.8644 9.205 9.60 1,753,527
Jan 28, 2020 10.11 10.1625 9.625 9.85 1,175,319
Jan 27, 2020 10.53 10.6125 10.066 10.25 985,331
Showing 1 to 50 of 259