Trinity Exploration & Production Plc (TRIN.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 52 | 52 | 47.1 | 1352 | 52 | DE |
| 4 | 3 | 6.12244897959 | 49 | 55 | 44.01 | 4828 | 53.51203093 | DE |
| 12 | -1 | -1.88679245283 | 53 | 59 | 43 | 8202 | 54.88167876 | DE |
| 26 | 7 | 15.5555555556 | 45 | 59 | 34.1 | 8025 | 49.77320167 | DE |
| 52 | -28 | -35 | 80 | 102.65 | 30 | 7198 | 60.23708649 | DE |
| 156 | -123 | -70.2857142857 | 175 | 175 | 30 | 5904 | 102.86344717 | DE |
| 260 | 40.5 | 352.173913043 | 11.5 | 176.93 | 5.65 | 59916 | 16.83722882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721658960 | 52 | 0 | 0.00 | 52 | 52 | 47.1 | 1352 |
| 1721399700 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1721313360 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1721229420 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1721140560 | 52 | -1 | -1.89 | 53 | 53 | 52 | 0 |
| 1721057340 | 53 | 0 | 0.00 | 53 | 53 | 48.1 | 2054 |
| 1720798020 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1720711680 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1720623300 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1720538880 | 53 | -2 | -3.64 | 55 | 55 | 50.02 | 3000 |
| 1720452360 | 55 | 4 | 7.84 | 51 | 55 | 49.85 | 15738 |
| 1720193280 | 51 | 2 | 4.08 | 49 | 51 | 45.02 | 6000 |
| 1720103580 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1720020540 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719934080 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719847500 | 49 | 0 | 0.00 | 49 | 49 | 44.01 | 823 |
| 1719585240 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719502140 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719415980 | 49 | 0 | 0.00 | 49 | 49 | 49 | 0 |
| 1719329280 | 49 | 2 | 4.26 | 47 | 49 | 47 | 0 |
| 1719242880 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718983740 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718894280 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1718807460 | 47 | -1 | -2.08 | 48 | 48 | 43 | 3337 |
| 1718724540 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1718634720 | 48 | 0 | 0.00 | 48 | 48 | 48 | 0 |
| 1718378940 | 48 | -1 | -2.04 | 49 | 49 | 48 | 0 |
| 1718292600 | 49 | -1 | -2.00 | 50 | 50 | 45.02 | 892 |
| 1718203020 | 50 | 0 | 0.00 | 50 | 50 | 45 | 12589 |
| 1718119740 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1718029980 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717770780 | 50 | 0 | 0.00 | 50 | 50 | 46.4 | 431 |
| 1717684800 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717600500 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717514760 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717428540 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717166580 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1717079640 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1716993360 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1716906960 | 50 | 0 | 0.00 | 50 | 50 | 50 | 0 |
| 1716564600 | 50 | -2 | -3.85 | 52 | 52 | 47 | 3300 |
| 1716478140 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716388620 | 52 | 0 | 0.00 | 52 | 52 | 52 | 0 |
| 1716302280 | 52 | 0 | 0.00 | 52 | 52 | 47.05 | 17 |
| 1716215640 | 52 | 2 | 4.00 | 50 | 52 | 47.5 | 2408 |
| 1715956440 | 50 | -3 | -5.66 | 53 | 53 | 48.075 | 6266 |
| 1715870040 | 53 | -2 | -3.64 | 55 | 55 | 48.075 | 18667 |
| 1715786940 | 55 | -2 | -3.51 | 57 | 57 | 50.8 | 1900 |
| 1715700540 | 57 | -2 | -3.39 | 57 | 57 | 51.55 | 7412 |
| 1715614140 | 59 | 1 | 1.72 | 58 | 59 | 53.97 | 186 |
| 1715355240 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1715265300 | 58 | 0 | 0.00 | 58 | 58 | 53.05 | 2155 |
| 1715182020 | 58 | 0 | 0.00 | 58 | 58 | 58 | 0 |
| 1715095740 | 58 | 1 | 1.75 | 57 | 58 | 54 | 26649 |
| 1714750020 | 57 | 0 | 0.00 | 57 | 57 | 53.2 | 11868 |
| 1714663440 | 57 | 1 | 1.79 | 56 | 57 | 52.9 | 23058 |
| 1714574280 | 56 | 19 | 51.35 | 53 | 58 | 50 | 38537 |
| 1714487880 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1714402080 | 37 | 0 | 0.00 | 37 | 37 | 37 | 0 |
| 1714145400 | 37 | -3 | -7.50 | 37 | 37 | 37 | 0 |
| 1714058940 | 40 | 0 | 0.00 | 40 | 40 | 38.25 | 1437 |
| 1713972360 | 40 | 0 | 0.00 | 40 | 40 | 40 | 0 |
| 1713886080 | 40 | 0 | 0.00 | 40 | 40 | 38.25 | 4141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
