Trinity Exploration & Production Plc Historical Data - TRIN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Trinity Exploration & Production Plc (TRIN)
Trinity Exploration & Production Plc (TRIN) Historical

Trinity Exploration & Production Plc (TRIN)

36.00

-3.00

(-7.69%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3.5	-8.86075949367	39.5	39.5	34.5	38307	38.48853401	DE
4	-4	-10	40	43.5	33	290009	39.20053708	DE
12	-8.5	-19.1011235955	44.5	48	33	117693	39.86541487	DE
26	-23	-38.9830508475	59	72	31	95481	42.52402179	DE
52	-49.5	-57.8947368421	85.5	104.5	31	77700	58.20464106	DE
156	-86.5	-70.612244898	122.5	187.5	31	144808	128.45086261	DE
260	-92	-71.875	128	187.5	31	489663	103.04340233	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	36	-3	-7.69	37	37	34.5	195958
1714062600	39	0	0.00	39	39	39	9155
1713976200	39	0	0.00	39	39	39	0
1713889800	39	0	0.00	39	39	39	35961
1713803400	39	0.8	2.09	39.5	39.5	39	10148
1713544200	38.2	-1.3	-3.29	39.5	39.5	38.2	97963
1713457800	39.5	-1	-2.47	40.5	40.5	39.5	51340
1713371400	40.5	3.5	9.46	37	41.25	37	193751
1713285000	37	1.25	3.50	35.75	37	35.75	61421
1713198600	35.75	-6.75	-15.88	38	38	33	529008
1712939400	42.5	0.5	1.19	42.5	42.5	41	127037
1712853000	42	0	0.00	42	42	42	20000
1712766600	42	1	2.44	43.5	43.5	42	22158
1712680200	41	1.5	3.80	39.5	43.5	39.5	104798
1712593800	39.5	1	2.60	38.5	39.5	38.5	3445011
1712334600	38.5	-0.5	-1.28	38.5	38.5	38.5	39563
1712248200	39	-1	-2.50	39.5	39.5	39	40221
1712161800	40	0.5	1.27	39.5	40	39	76271
1712075400	39.5	-0.5	-1.25	40	40	39.5	66355
1711647000	40	0	0.00	40	40	40	35759
1711560600	40	0	0.00	40	40	40	38335
1711474200	40	0	0.00	40	40	39.1	46684
1711387800	40	3.25	8.84	36.75	40	36.75	71019
1711128600	36.75	0	0.00	36.75	36.75	36.75	15704
1711042200	36.75	0	0.00	36.75	36.75	36.75	56734
1710955800	36.75	0	0.00	36.75	36.75	36.75	100723
1710869400	36.75	-0.5	-1.34	37.25	37.25	36.25	124420
1710783000	37.25	0	0.00	37.25	37.25	37.25	13750
1710523800	37.25	-1.25	-3.25	38.5	38.5	37.25	18209
1710437400	38.5	0	0.00	38.5	38.5	38	92595
1710351000	38.5	0	0.00	38.5	38.5	38.5	21072
1710264600	38.5	-1.5	-3.75	40	40	38.5	54680
1710178200	40	0	0.00	40	40.5	40	21282
1709919000	40	1	2.56	39.5	40	39.5	11000
1709832600	39	0	0.00	38.5	39	38.5	52914
1709746200	39	0	0.00	39	39	39	2747
1709659800	39	-2	-4.88	41	41	39	99276
1709573400	41	0	0.00	41	41	41	15498
1709314200	41	-0.25	-0.61	41.25	41.25	41	5607
1709227800	41.25	-1.25	-2.94	42.5	42.5	41.25	42741
1709141400	42.5	-2.5	-5.56	45	45	41.5	127947
1709055000	45	0	0.00	45	45	45	37196
1708968600	45	-0.5	-1.10	45.5	45.5	45	36805
1708709400	45.5	-0.5	-1.09	46	46	45.5	21317
1708623000	46	0	0.00	46	46	44	1764
1708536600	46	-1	-2.13	47	47	46	13977
1708450200	47	0	0.00	47	47	47	33857
1708363800	47	1.5	3.30	46.5	47	46.5	30916
1708104600	45.5	1	2.25	44.5	45.5	44.5	47172
1708018200	44.5	0	0.00	44.5	44.5	43	2014
1707931800	44.5	-1	-2.20	44.5	44.5	44.5	81376
1707845400	45.5	-1	-2.15	46.5	46.5	44.5	190949
1707759000	46.5	-1.5	-3.13	48	48	46.5	7400
1707499800	48	0	0.00	48	48	48	34942
1707413400	48	2	4.35	46	48	46	19627
1707327000	46	0	0.00	46	46	46	4
1707240600	46	0	0.00	46	46	46	27310
1707154200	46	0	0.00	46	46	46	32652
1706895000	46	1.5	3.37	44.5	46	44.5	90371
1706808600	44.5	-3.25	-6.81	47.75	47.75	44.5	235306
1706722200	47.75	0	0.00	47.75	47.75	47.75	60600
1706635800	47.75	0	0.00	47.75	47.75	47.75	5941
1706549400	47.75	0	0.00	47.75	47.75	47.75	125321

Trinity Exploration & Pr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions