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
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
Jan 24, 2020 10.6695 10.69 10.505 10.625 416,292
Jan 23, 2020 10.739 10.85 10.55 10.625 1,502,622
Jan 22, 2020 10.922 11.14 10.75 10.85 967,974
Jan 21, 2020 11.06 11.25 10.60 10.875 1,640,929
Jan 20, 2020 11.05 11.40 10.10 11.25 3,695,627
Jan 17, 2020 11.15 11.45 10.551 11.00 2,208,257
Jan 16, 2020 11.863 11.863 11.15 11.30 1,034,311
Jan 15, 2020 12.22 12.222 11.85 12.15 356,497
Jan 14, 2020 12.30 12.399 11.66 12.15 732,170
Jan 13, 2020 12.38 12.40 12.00 12.25 488,225
Jan 10, 2020 11.52 12.40 11.505 12.05 1,225,617
Jan 9, 2020 12.50 12.50 11.455 11.65 1,848,278
Jan 8, 2020 12.91 13.3125 12.50 12.75 1,219,453
Jan 7, 2020 12.707 13.00 12.4601 12.625 367,229
Jan 6, 2020 11.935 13.47 11.75 12.50 2,764,118
Jan 3, 2020 11.8999 12.0556 11.25 11.875 621,464
Jan 2, 2020 11.1618 11.64 11.00 11.00 890,440
Jan 1, 2020 10.90 11.3399 10.90 11.20 2,879,768
Dec 31, 2019 10.90 11.3399 10.90 11.20 2,879,768
Dec 30, 2019 10.415 10.7275 10.30 10.525 135,787
Dec 27, 2019 10.50 10.696 10.25 10.525 469,223
Dec 26, 2019 10.50 10.6624 10.25 10.25 288,968
Dec 25, 2019 10.50 10.6624 10.25 10.25 288,968
Dec 24, 2019 10.50 10.6624 10.25 10.25 288,968
Dec 23, 2019 10.1535 10.325 10.1535 10.325 36,203
Dec 20, 2019 10.62 10.62 10.15 10.325 1,447,725
Dec 19, 2019 10.596 10.60 10.07 10.50 1,090,699
Dec 18, 2019 10.044 10.64 10.044 10.475 728,502
Dec 17, 2019 9.8801 10.20 9.80 10.05 5,848,765
Dec 16, 2019 9.06 10.12 9.06 10.00 2,379,282
Dec 13, 2019 9.284 9.284 9.06 9.25 115,778
Showing 1 to 50 of 260