Trinity Exploration & Production plc (AIM:TRIN)
London · Delayed Price · Currency is GBP · Price in GBX 68.00
+1.00 (1.49%)
Inactive · Last trade price on Nov 4, 2024
AIM:TRIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | 1.49% | 1,342,000 |
| Nov 1, 2024 | 66.38 | 67.00 | 66.00 | 67.00 | 67.00 | - | 35,550 |
| Oct 31, 2024 | 66.35 | 67.00 | 66.00 | 67.00 | 67.00 | - | 12,793 |
| Oct 30, 2024 | 66.25 | 67.00 | 66.00 | 67.00 | 67.00 | - | 34,029 |
| Oct 29, 2024 | 66.20 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 45,779 |
| Oct 28, 2024 | 65.63 | 66.76 | 65.63 | 66.00 | 66.00 | -0.75% | 32,144 |
| Oct 25, 2024 | 66.16 | 67.00 | 65.63 | 66.50 | 66.50 | - | 116,035 |
| Oct 24, 2024 | 66.68 | 66.68 | 65.50 | 66.50 | 66.50 | 0.76% | 48,355 |
| Oct 23, 2024 | 65.00 | 66.70 | 65.00 | 66.00 | 66.00 | 0.76% | 31,693 |
| Oct 22, 2024 | 64.61 | 66.00 | 64.61 | 65.50 | 65.50 | 0.77% | 17,931 |
| Oct 21, 2024 | 65.96 | 66.00 | 64.44 | 65.00 | 65.00 | - | 48,091 |
| Oct 18, 2024 | 65.01 | 65.24 | 64.37 | 65.00 | 65.00 | -1.52% | 23,816 |
| Oct 17, 2024 | 65.00 | 66.68 | 64.80 | 66.00 | 66.00 | - | 121,621 |
| Oct 16, 2024 | 65.00 | 66.50 | 64.00 | 66.00 | 66.00 | 3.13% | 404,717 |
| Oct 15, 2024 | 64.04 | 65.00 | 63.00 | 64.00 | 64.00 | - | 100,927 |
| Oct 14, 2024 | 64.40 | 65.00 | 63.72 | 64.00 | 64.00 | -0.78% | 75,442 |
| Oct 11, 2024 | 64.35 | 64.90 | 64.35 | 64.50 | 64.50 | - | 157,257 |
| Oct 10, 2024 | 64.30 | 64.90 | 64.12 | 64.50 | 64.50 | - | 113,590 |
| Oct 9, 2024 | 64.16 | 65.00 | 64.00 | 64.50 | 64.50 | 2.38% | 117,380 |
| Oct 8, 2024 | 63.00 | 64.15 | 63.00 | 63.00 | 63.00 | -0.47% | 98,354 |
| Oct 7, 2024 | 62.87 | 64.00 | 62.60 | 63.30 | 63.30 | - | 25,108 |
| Oct 4, 2024 | 64.00 | 64.00 | 62.60 | 63.30 | 63.30 | - | 38,503 |
| Oct 3, 2024 | 63.63 | 64.00 | 62.60 | 63.30 | 63.30 | -1.40% | 64,599 |
| Oct 2, 2024 | 62.80 | 64.20 | 62.43 | 64.20 | 64.20 | 2.39% | 112,789 |
| Oct 1, 2024 | 62.42 | 62.70 | 62.40 | 62.70 | 62.70 | 0.16% | 74,492 |
| Sep 30, 2024 | 62.60 | 63.00 | 62.40 | 62.60 | 62.60 | -0.32% | 96,536 |
| Sep 27, 2024 | 62.60 | 62.80 | 62.20 | 62.80 | 62.80 | -0.32% | 209,797 |
| Sep 26, 2024 | 65.00 | 65.00 | 62.35 | 63.00 | 63.00 | -2.78% | 441,627 |
| Sep 25, 2024 | 64.90 | 65.00 | 62.00 | 64.80 | 64.80 | 2.05% | 79,874 |
| Sep 24, 2024 | 64.24 | 64.24 | 62.50 | 63.50 | 63.50 | - | 9,780 |
| Sep 23, 2024 | 63.85 | 65.00 | 61.88 | 63.50 | 63.50 | 1.60% | 43,243 |
| Sep 20, 2024 | 61.60 | 63.85 | 61.00 | 62.50 | 62.50 | - | 114,292 |
| Sep 19, 2024 | 63.36 | 64.00 | 61.00 | 62.50 | 62.50 | 4.17% | 159,680 |
| Sep 18, 2024 | 59.00 | 60.90 | 56.00 | 60.00 | 60.00 | 7.14% | 120,976 |
| Sep 17, 2024 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 9,549 |
| Sep 16, 2024 | 54.76 | 55.00 | 54.76 | 55.00 | 55.00 | - | 16 |
| Sep 13, 2024 | 54.67 | 56.00 | 54.00 | 55.00 | 55.00 | -0.90% | 27,710 |
| Sep 12, 2024 | 54.00 | 55.50 | 53.20 | 55.50 | 55.50 | 3.74% | 3,277 |
| Sep 11, 2024 | 53.00 | 53.90 | 53.00 | 53.50 | 53.50 | - | 3,760 |
| Sep 10, 2024 | 53.00 | 53.95 | 53.00 | 53.50 | 53.50 | -0.93% | 20,009 |
| Sep 9, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.75% | 17,974 |
| Sep 6, 2024 | 53.05 | 54.00 | 53.00 | 53.60 | 53.60 | 0.19% | 26,095 |
| Sep 5, 2024 | 53.20 | 53.50 | 53.00 | 53.50 | 53.50 | - | 16,534 |
| Sep 4, 2024 | 53.25 | 53.50 | 53.25 | 53.50 | 53.50 | -0.56% | 125,500 |
| Sep 3, 2024 | 54.50 | 55.00 | 53.25 | 53.80 | 53.80 | -1.28% | 381,601 |
| Sep 2, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - | 14,712 |
| Aug 30, 2024 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | 0.93% | 31,646 |
| Aug 29, 2024 | 54.00 | 54.11 | 54.00 | 54.00 | 54.00 | - | 367,266 |
| Aug 28, 2024 | 54.00 | 55.00 | 53.10 | 54.00 | 54.00 | - | 14,050 |
| Aug 27, 2024 | 53.06 | 55.00 | 53.00 | 54.00 | 54.00 | - | 100,769 |