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
Dec 10, 2019 8.92 8.92 8.30 8.90 2,875,106
Dec 9, 2019 9.07 9.08 8.63 8.85 520,750
Dec 6, 2019 9.05 9.16 9.00 9.05 1,481,590
Dec 5, 2019 9.30 9.30 9.00 9.10 688,071
Dec 4, 2019 9.33 9.33 9.10 9.25 380,418
Dec 3, 2019 9.55 9.57 9.00 9.30 1,668,043
Dec 2, 2019 9.86 10.00 9.55 9.88 243,906
Nov 29, 2019 9.84 10.09 9.84 9.98 1,144,499
Nov 28, 2019 9.78 10.28 9.73 9.98 1,186,286
Nov 27, 2019 8.95 9.80 8.95 9.65 797,671
Nov 26, 2019 9.10 9.29 8.88 9.15 311,574
Nov 25, 2019 9.00 9.10 8.75 8.95 567,485
Nov 22, 2019 9.05 9.05 8.74 8.90 340,277
Nov 21, 2019 8.80 9.10 8.74 9.10 844,065
Nov 20, 2019 9.21 9.21 9.00 8.95 1,078,058
Nov 19, 2019 9.26 9.38 9.17 9.35 98,268
Nov 18, 2019 9.40 9.50 9.20 9.20 896,365
Nov 15, 2019 9.40 9.74 9.40 9.45 124,188
Nov 14, 2019 9.02 9.84 9.02 9.65 755,944
Nov 13, 2019 9.22 9.40 9.01 9.10 567,362
Nov 12, 2019 9.44 9.44 9.20 9.35 81,477
Nov 11, 2019 9.47 9.47 9.20 9.35 201,060
Nov 8, 2019 9.31 9.40 9.26 9.35 449,453
Nov 7, 2019 9.50 9.50 9.32 9.35 625,168
Nov 6, 2019 9.60 9.60 9.30 9.55 702,978
Nov 5, 2019 9.60 9.70 9.60 9.70 382,892
Nov 4, 2019 9.65 9.69 9.21 9.70 288,321
Nov 1, 2019 9.26 10.50 9.26 9.50 147,453
Oct 31, 2019 9.50 9.59 9.26 9.50 177,748
Oct 30, 2019 9.51 9.73 9.50 9.75 147,963
Oct 29, 2019 9.67 9.75 9.67 9.75 72,069
Oct 28, 2019 9.67 9.67 9.51 9.75 264,055
Oct 25, 2019 9.65 9.68 9.50 9.65 522,449
Oct 24, 2019 9.70 9.88 9.50 9.60 679,347
Oct 23, 2019 10.10 10.10 9.70 9.85 379,850
Oct 22, 2019 10.05 10.14 9.85 10.10 258,765
Oct 21, 2019 10.14 10.21 9.83 10.05 348,204
Oct 18, 2019 9.90 10.25 9.72 10.15 845,604
Oct 17, 2019 10.70 10.70 9.31 9.80 2,188,738
Oct 16, 2019 9.50 10.30 9.21 10.00 945,196
Oct 15, 2019 9.66 9.84 9.54 9.75 205,491
Oct 14, 2019 9.71 10.00 9.65 9.75 333,976
Oct 11, 2019 9.90 10.00 9.41 9.75 1,016,186
Oct 10, 2019 9.93 10.10 9.93 9.98 76,905
Oct 9, 2019 9.95 10.19 9.85 9.98 476,135
Oct 8, 2019 10.82 10.82 9.60 9.85 2,844,388
Oct 7, 2019 10.90 11.00 10.90 10.75 150,000
Oct 4, 2019 10.88 10.88 10.86 10.75 124,526
Oct 3, 2019 10.92 11.00 10.51 10.75 62,209
Oct 2, 2019 10.86 10.95 10.55 10.75 224,067
Showing 1 to 50 of 260