Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trio Petroleum (TPET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.299 0.3106 0.2963 0.3107 52,222
9th Jul 2026 (Thu) 0.285 0.3037 0.2815 0.311 231,262
8th Jul 2026 (Wed) 0.3384 0.34 0.29 0.301 2,489,560
7th Jul 2026 (Tue) 0.3081 0.336 0.3005 0.337 146,185
6th Jul 2026 (Mon) 0.3012 0.3116 0.3012 0.309 30,242
3rd Jul 2026 (Fri) 0.2979 0.302 0.2979 0.302 0
2nd Jul 2026 (Thu) 0.2979 0.3031 0.2943 0.302 11,968
1st Jul 2026 (Wed) 0.2988 0.3075 0.2968 0.3064 50,248
30th Jun 2026 (Tue) 0.3011 0.31 0.29 0.3099 28,862
29th Jun 2026 (Mon) 0.2804 0.3056 0.2804 0.301 207,169
26th Jun 2026 (Fri) 0.2837 0.2856 0.2817 0.2903 8,836
25th Jun 2026 (Thu) 0.2824 0.2969 0.27 0.288 30,300
24th Jun 2026 (Wed) 0.29 0.2999 0.2701 0.288 25,341
23rd Jun 2026 (Tue) 0.30 0.3001 0.2902 0.2943 18,343
22nd Jun 2026 (Mon) 0.3001 0.3089 0.2923 0.30 60,858
19th Jun 2026 (Fri) 0.2989 0.31 0.29 0.3043 32,193
18th Jun 2026 (Thu) 0.2989 0.31 0.29 0.3043 32,193
17th Jun 2026 (Wed) 0.2979 0.3199 0.2956 0.30 30,283
16th Jun 2026 (Tue) 0.2879 0.305 0.2873 0.3026 17,302
15th Jun 2026 (Mon) 0.2939 0.2966 0.2819 0.287 122,384
12th Jun 2026 (Fri) 0.3218 0.335 0.3145 0.3267 97,087
11th Jun 2026 (Thu) 0.3745 0.38 0.3425 0.3448 594,927
10th Jun 2026 (Wed) 0.3551 0.4226 0.3531 0.3977 327,824
9th Jun 2026 (Tue) 0.3632 0.3632 0.3425 0.3531 38,891
8th Jun 2026 (Mon) 0.359 0.385 0.352 0.3767 2,830,623
5th Jun 2026 (Fri) 0.372 0.372 0.3557 0.355 7,115
4th Jun 2026 (Thu) 0.3788 0.3877 0.3642 0.3805 101,724
3rd Jun 2026 (Wed) 0.3839 0.3981 0.382 0.3877 81,199
2nd Jun 2026 (Tue) 0.38 0.3989 0.3785 0.38 74,896
1st Jun 2026 (Mon) 0.3839 0.40 0.3715 0.40 87,438
29th May 2026 (Fri) 0.3624 0.37 0.3521 0.364 43,975
28th May 2026 (Thu) 0.3658 0.3771 0.3611 0.367 147,651
27th May 2026 (Wed) 0.3496 0.352 0.345 0.351 99,885
26th May 2026 (Tue) 0.3514 0.3799 0.3514 0.3625 73,483
25th May 2026 (Mon) 0.365 0.3843 0.3421 0.3661 96,484
22nd May 2026 (Fri) 0.365 0.3843 0.3421 0.3661 96,484
21st May 2026 (Thu) 0.39 0.39 0.363 0.385 73,066
20th May 2026 (Wed) 0.3891 0.394 0.377 0.382 51,580
19th May 2026 (Tue) 0.399 0.4119 0.399 0.395 30,822
18th May 2026 (Mon) 0.399 0.4007 0.37 0.394 59,874
15th May 2026 (Fri) 0.4005 0.4143 0.392 0.413 119,100
14th May 2026 (Thu) 0.3838 0.40 0.365 0.39 89,197
13th May 2026 (Wed) 0.3996 0.402 0.3905 0.3947 42,851
12th May 2026 (Tue) 0.4352 0.4352 0.39 0.39 101,535
11th May 2026 (Mon) 0.4441 0.46 0.4301 0.4335 377,392
FTSE 100 Latest
Value10,497.29
Change24.84