Trinity Exploration & Production plc (TRIN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:38PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 36.05 | 36.90 | 35.00 | 35.25 | 35.25 | 158,365 |
| 25 Apr 2024 | 39.00 | 39.69 | 38.25 | 39.00 | 39.00 | 9,155 |
| 24 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 23 Apr 2024 | 39.00 | 40.00 | 38.10 | 39.00 | 39.00 | 35,961 |
| 22 Apr 2024 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 10,148 |
| 19 Apr 2024 | 39.50 | 40.00 | 38.20 | 38.20 | 38.20 | 97,963 |
| 18 Apr 2024 | 40.50 | 40.92 | 39.20 | 39.50 | 39.50 | 31,340 |
| 17 Apr 2024 | 37.00 | 41.90 | 37.26 | 40.50 | 40.50 | 193,751 |
| 16 Apr 2024 | 35.75 | 36.50 | 35.00 | 37.00 | 37.00 | 86,421 |
| 15 Apr 2024 | 38.00 | 40.00 | 33.50 | 35.75 | 35.75 | 579,008 |
| 12 Apr 2024 | 42.50 | 42.74 | 41.10 | 42.50 | 42.50 | 127,037 |
| 11 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 20,000 |
| 10 Apr 2024 | 43.50 | 42.30 | 40.75 | 42.00 | 42.00 | 22,158 |
| 09 Apr 2024 | 39.50 | 42.90 | 38.90 | 41.00 | 41.00 | 104,798 |
| 08 Apr 2024 | 38.50 | 40.80 | 37.00 | 39.50 | 39.50 | 3,445,011 |
| 05 Apr 2024 | 38.50 | 39.64 | 38.05 | 38.50 | 38.50 | 39,563 |
| 04 Apr 2024 | 39.50 | 39.72 | 38.06 | 39.00 | 39.00 | 40,221 |
| 03 Apr 2024 | 39.50 | 40.00 | 38.00 | 40.00 | 40.00 | 76,271 |
| 02 Apr 2024 | 40.00 | 40.47 | 38.10 | 39.50 | 39.50 | 66,355 |
| 28 Mar 2024 | 40.00 | 41.00 | 39.24 | 40.00 | 40.00 | 35,759 |
| 27 Mar 2024 | 40.00 | 40.69 | 39.20 | 40.00 | 40.00 | 38,335 |
| 26 Mar 2024 | 40.00 | 41.00 | 39.13 | 40.00 | 40.00 | 46,684 |
| 25 Mar 2024 | 36.75 | 40.00 | 37.50 | 40.00 | 40.00 | 71,019 |
| 22 Mar 2024 | 36.75 | 37.50 | 35.30 | 36.75 | 36.75 | 15,704 |
| 21 Mar 2024 | 36.75 | 37.50 | 36.46 | 36.75 | 36.75 | 56,734 |
| 20 Mar 2024 | 36.75 | 37.13 | 36.42 | 36.75 | 36.75 | 100,723 |
| 19 Mar 2024 | 37.25 | 37.88 | 35.20 | 36.75 | 36.75 | 124,420 |
| 18 Mar 2024 | 37.25 | 38.30 | 36.25 | 37.25 | 37.25 | 13,750 |
| 15 Mar 2024 | 38.50 | 38.30 | 36.15 | 37.25 | 37.25 | 18,209 |
| 14 Mar 2024 | 38.50 | 38.50 | 38.00 | 38.50 | 38.50 | 92,595 |
| 13 Mar 2024 | 38.50 | 39.00 | 38.30 | 38.50 | 38.50 | 21,072 |
| 12 Mar 2024 | 40.00 | 38.27 | 38.25 | 38.50 | 38.50 | 54,680 |
| 11 Mar 2024 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 21,282 |
| 08 Mar 2024 | 39.50 | 41.00 | 40.97 | 40.00 | 40.00 | 11,000 |
| 07 Mar 2024 | 38.50 | 40.00 | 38.00 | 39.00 | 39.00 | 52,914 |
| 06 Mar 2024 | 39.00 | 39.40 | 38.00 | 39.00 | 39.00 | 2,747 |
| 05 Mar 2024 | 41.00 | 40.55 | 38.03 | 39.00 | 39.00 | 99,276 |
| 04 Mar 2024 | 41.00 | 41.00 | 40.55 | 41.00 | 41.00 | 15,498 |
| 01 Mar 2024 | 41.25 | 42.00 | 40.00 | 41.00 | 41.00 | 5,607 |
| 29 Feb 2024 | 42.50 | 44.25 | 41.75 | 41.25 | 41.25 | 42,741 |
| 28 Feb 2024 | 45.00 | 44.05 | 41.60 | 42.50 | 42.50 | 127,947 |
| 27 Feb 2024 | 45.00 | 46.99 | 42.10 | 45.00 | 45.00 | 37,196 |
| 26 Feb 2024 | 45.50 | 44.92 | 44.81 | 45.00 | 45.00 | 36,805 |
| 23 Feb 2024 | 46.00 | 49.00 | 44.72 | 45.50 | 45.50 | 21,317 |
| 22 Feb 2024 | 46.00 | 47.99 | 44.00 | 46.00 | 46.00 | 1,764 |
| 21 Feb 2024 | 47.00 | 48.00 | 44.28 | 46.00 | 46.00 | 13,977 |
| 20 Feb 2024 | 47.00 | 48.00 | 46.91 | 47.00 | 47.00 | 33,857 |
| 19 Feb 2024 | 46.50 | 47.90 | 46.10 | 47.00 | 47.00 | 30,916 |
| 16 Feb 2024 | 44.50 | 46.00 | 44.96 | 45.50 | 45.50 | 47,172 |
| 15 Feb 2024 | 44.50 | 45.94 | 43.00 | 44.50 | 44.50 | 2,014 |
| 14 Feb 2024 | 44.50 | 46.00 | 44.76 | 44.50 | 44.50 | 81,376 |
| 13 Feb 2024 | 46.50 | 47.50 | 43.50 | 45.50 | 45.50 | 190,949 |
| 12 Feb 2024 | 48.00 | 46.00 | 45.30 | 46.50 | 46.50 | 7,400 |
| 09 Feb 2024 | 48.00 | 47.80 | 46.00 | 48.00 | 48.00 | 34,942 |
| 08 Feb 2024 | 46.00 | 48.00 | 46.32 | 48.00 | 48.00 | 19,627 |
| 07 Feb 2024 | 46.00 | 47.00 | 47.00 | 46.00 | 46.00 | 4 |
| 06 Feb 2024 | 46.00 | 46.44 | 45.00 | 46.00 | 46.00 | 27,310 |
| 05 Feb 2024 | 46.00 | 45.56 | 45.14 | 46.00 | 46.00 | 32,652 |
| 02 Feb 2024 | 44.50 | 46.81 | 43.74 | 46.00 | 46.00 | 90,371 |
| 01 Feb 2024 | 47.75 | 47.50 | 43.63 | 44.50 | 44.50 | 235,306 |
| 31 Jan 2024 | 47.75 | 48.50 | 47.11 | 47.75 | 47.75 | 60,600 |
| 30 Jan 2024 | 47.75 | 48.39 | 47.00 | 47.75 | 47.75 | 5,941 |
| 29 Jan 2024 | 47.75 | 48.50 | 47.39 | 47.75 | 47.75 | 125,321 |
| 26 Jan 2024 | 45.00 | 49.00 | 45.86 | 47.75 | 47.75 | 110,708 |
| 25 Jan 2024 | 42.50 | 45.00 | 42.35 | 45.00 | 45.00 | 72,107 |
| 24 Jan 2024 | 42.50 | 44.00 | 42.26 | 42.00 | 42.00 | 16,431 |
| 23 Jan 2024 | 42.50 | 44.00 | 42.00 | 42.00 | 42.00 | 1,263 |
| 22 Jan 2024 | 41.50 | 46.24 | 42.15 | 42.50 | 42.50 | 212,285 |
| 19 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.00 | 41.00 | 283 |
| 18 Jan 2024 | 41.50 | 43.00 | 40.00 | 41.50 | 41.50 | 68,970 |
| 17 Jan 2024 | 42.00 | 42.87 | 41.08 | 41.50 | 41.50 | 40,142 |
| 16 Jan 2024 | 43.00 | 45.00 | 40.20 | 42.00 | 42.00 | 14,978 |
| 15 Jan 2024 | 42.10 | 43.75 | 39.00 | 43.00 | 43.00 | 368,302 |
| 12 Jan 2024 | 39.00 | 40.00 | 38.62 | 39.00 | 39.00 | 10,412 |
| 11 Jan 2024 | 36.50 | 40.00 | 37.25 | 39.00 | 39.00 | 148,752 |
| 10 Jan 2024 | 44.50 | 47.00 | 43.60 | 44.50 | 44.50 | 74,702 |
| 09 Jan 2024 | 45.50 | 45.95 | 43.55 | 44.50 | 44.50 | 18,804 |
| 08 Jan 2024 | 43.00 | 45.97 | 43.06 | 45.50 | 45.50 | 116,510 |
| 05 Jan 2024 | 44.00 | 45.00 | 42.00 | 43.00 | 43.00 | 161,671 |
| 04 Jan 2024 | 41.00 | 46.00 | 41.24 | 44.00 | 44.00 | 95,898 |
| 03 Jan 2024 | 41.00 | 40.30 | 40.30 | 41.00 | 41.00 | 1,137 |
| 02 Jan 2024 | 41.00 | 41.50 | 40.17 | 41.00 | 41.00 | 78,110 |
| 29 Dec 2023 | 41.00 | 41.86 | 40.17 | 41.00 | 41.00 | 9,327 |
| 28 Dec 2023 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | 40,015 |
| 27 Dec 2023 | 42.00 | 42.32 | 40.00 | 42.00 | 42.00 | 10,373 |
| 22 Dec 2023 | 42.00 | 43.08 | 40.00 | 42.00 | 42.00 | 70,596 |
| 21 Dec 2023 | 40.50 | 43.00 | 40.00 | 42.00 | 42.00 | 112,096 |
| 20 Dec 2023 | 39.00 | 42.60 | 38.60 | 40.50 | 40.50 | 149,836 |
| 19 Dec 2023 | 35.00 | 40.00 | 33.00 | 39.00 | 39.00 | 314,314 |
| 18 Dec 2023 | 36.50 | 37.00 | 30.50 | 36.00 | 36.00 | 734,712 |
| 15 Dec 2023 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 146,222 |
| 14 Dec 2023 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | 69,980 |
| 13 Dec 2023 | 47.50 | 48.00 | 44.00 | 45.00 | 45.00 | 46,539 |
| 12 Dec 2023 | 47.50 | 47.07 | 47.00 | 47.50 | 47.50 | 1,376 |
| 11 Dec 2023 | 47.50 | 52.00 | 47.00 | 47.50 | 47.50 | 22,249 |
| 08 Dec 2023 | 47.50 | 48.00 | 46.20 | 47.50 | 47.50 | 21,117 |
| 07 Dec 2023 | 47.50 | 49.00 | 47.16 | 47.50 | 47.50 | 7,717 |
| 06 Dec 2023 | 51.50 | 51.69 | 46.25 | 47.50 | 47.50 | 175,724 |
| 05 Dec 2023 | 51.50 | 51.75 | 51.75 | 51.50 | 51.50 | 8,500 |
| 04 Dec 2023 | 52.00 | 52.00 | 51.00 | 51.50 | 51.50 | 25,288 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.