54.00p+0.00 (+0.00%)23 Aug 2024, 17:15
Trinity Exploration & Production PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 48.00p | 48.40p | 47.10p | 48.00p | 1,785 |
Jul 19, 2024 | 48.00p | 49.00p | 47.00p | 48.00p | 12 |
Jul 18, 2024 | 48.00p | 49.00p | 47.00p | 48.00p | 287 |
Jul 17, 2024 | 48.50p | 48.50p | 47.00p | 48.00p | 6,932 |
Jul 16, 2024 | 49.00p | 48.50p | 47.20p | 48.50p | 18,496 |
Jul 15, 2024 | 49.00p | 49.90p | 47.50p | 49.00p | 43,258 |
Jul 12, 2024 | 49.00p | 50.00p | 48.00p | 49.00p | 6,550 |
Jul 11, 2024 | 49.50p | 49.99p | 48.00p | 49.00p | 2,930 |
Jul 10, 2024 | 50.50p | 52.00p | 48.00p | 49.50p | 3,762 |
Jul 9, 2024 | 51.00p | 52.00p | 48.90p | 50.50p | 20,969 |
Jul 8, 2024 | 47.00p | 51.25p | 46.27p | 51.00p | 75,940 |
Jul 5, 2024 | 44.50p | 47.00p | 44.00p | 47.00p | 54,254 |
Jul 4, 2024 | 44.50p | 44.44p | 44.00p | 44.50p | 15,348 |
Jul 3, 2024 | 44.50p | 44.01p | 44.01p | 44.50p | 750 |
Jul 2, 2024 | 44.50p | 44.95p | 44.00p | 44.50p | 12,593 |
Jul 1, 2024 | 44.50p | 44.95p | 44.00p | 44.50p | 11,353 |
Jun 28, 2024 | 44.50p | 44.20p | 44.01p | 44.50p | 18,533 |
Jun 27, 2024 | 44.50p | 44.01p | 44.01p | 44.50p | 5 |
Jun 26, 2024 | 44.50p | 45.00p | 44.01p | 44.50p | 18 |
Jun 25, 2024 | 42.50p | 44.80p | 42.00p | 44.50p | 89,010 |
Jun 24, 2024 | 42.50p | 42.95p | 42.00p | 42.50p | 4,662 |
Jun 21, 2024 | 42.50p | 42.83p | 42.10p | 42.50p | 24,670 |
Jun 20, 2024 | 42.50p | 42.85p | 42.10p | 42.50p | 16,833 |
Jun 19, 2024 | 43.50p | 43.95p | 43.00p | 42.50p | 11,207 |
Jun 18, 2024 | 43.50p | 43.11p | 43.00p | 43.50p | 9,204 |
Jun 17, 2024 | 43.50p | 43.95p | 43.11p | 43.50p | 3,693 |
Jun 14, 2024 | 45.00p | 45.00p | 43.00p | 43.50p | 125,921 |
Jun 13, 2024 | 46.00p | 46.00p | 44.00p | 45.00p | 79,458 |
Jun 12, 2024 | 46.00p | 47.00p | 45.00p | 46.00p | 21,218 |
Jun 11, 2024 | 46.00p | 46.24p | 45.00p | 46.00p | 7,009 |
Jun 10, 2024 | 46.00p | 46.40p | 45.00p | 46.00p | 2,974 |
Jun 7, 2024 | 46.00p | 47.00p | 45.15p | 46.00p | 21,866 |
Jun 6, 2024 | 46.00p | 46.40p | 45.00p | 46.00p | 24,302 |
Jun 5, 2024 | 46.00p | 46.40p | 45.41p | 46.00p | 16,855 |
Jun 4, 2024 | 46.00p | 46.42p | 45.00p | 46.00p | 28,797 |
Jun 3, 2024 | 46.00p | 46.50p | 45.20p | 46.00p | 5,234 |
May 31, 2024 | 46.00p | 46.50p | 46.50p | 46.00p | 100 |
May 30, 2024 | 46.00p | 47.00p | 45.20p | 46.00p | 12,683 |
May 29, 2024 | 46.00p | 47.00p | 45.02p | 46.50p | 25,458 |
May 28, 2024 | 48.00p | 48.00p | 45.00p | 46.00p | 29,835 |
May 24, 2024 | 48.50p | 49.94p | 49.94p | 48.00p | 2 |
May 23, 2024 | 49.00p | 49.94p | 47.00p | 48.50p | 11,828 |
May 22, 2024 | 47.50p | 49.60p | 48.00p | 49.00p | 39,855 |
May 21, 2024 | 48.00p | 47.99p | 47.00p | 47.50p | 61,500 |
May 20, 2024 | 46.50p | 48.96p | 45.00p | 48.00p | 43,685 |
May 17, 2024 | 48.75p | 48.05p | 45.60p | 46.50p | 44,038 |
May 16, 2024 | 51.50p | 50.80p | 48.00p | 48.75p | 124,741 |
May 15, 2024 | 52.50p | 53.00p | 50.10p | 51.50p | 159,702 |
May 14, 2024 | 55.00p | 54.00p | 51.05p | 52.50p | 238,112 |
May 13, 2024 | 53.50p | 55.00p | 53.00p | 55.00p | 141,430 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.