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
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
8th May 2026 (Fri) 0.4611 0.4799 0.43 0.457 159,250
7th May 2026 (Thu) 0.461 0.4723 0.455 0.4707 72,845
6th May 2026 (Wed) 0.46 0.4748 0.4592 0.4635 248,204
5th May 2026 (Tue) 0.514 0.52 0.502 0.5125 61,052
4th May 2026 (Mon) 0.5199 0.5406 0.5075 0.535 124,846
1st May 2026 (Fri) 0.522 0.537 0.498 0.535 117,916
30th Apr 2026 (Thu) 0.5301 0.5442 0.5152 0.531 243,927
29th Apr 2026 (Wed) 0.515 0.5768 0.495 0.5615 352,954
28th Apr 2026 (Tue) 0.5156 0.5248 0.4973 0.5137 288,639
27th Apr 2026 (Mon) 0.4959 0.516 0.493 0.51 78,394
24th Apr 2026 (Fri) 0.501 0.508 0.4925 0.50 104,578
23rd Apr 2026 (Thu) 0.5199 0.5379 0.4872 0.525 219,316
22nd Apr 2026 (Wed) 0.523 0.5381 0.50 0.5189 282,220
21st Apr 2026 (Tue) 0.48 0.5889 0.4745 0.5783 632,429
20th Apr 2026 (Mon) 0.475 0.5006 0.4736 0.4892 175,914
17th Apr 2026 (Fri) 0.4601 0.47 0.45 0.458 227,118
16th Apr 2026 (Thu) 0.50 0.5155 0.49 0.5088 160,303
15th Apr 2026 (Wed) 0.5036 0.5115 0.493 0.5087 184,468
14th Apr 2026 (Tue) 0.4995 0.5091 0.48 0.51 421,894
13th Apr 2026 (Mon) 0.5504 0.59 0.517 0.5305 1,105,712
10th Apr 2026 (Fri) 0.5071 0.527 0.4951 0.4963 377,215
9th Apr 2026 (Thu) 0.5401 0.5704 0.50 0.5378 383,945
8th Apr 2026 (Wed) 0.497 0.6063 0.4614 0.608 1,128,913
7th Apr 2026 (Tue) 0.6807 0.735 0.6807 0.7098 363,487
6th Apr 2026 (Mon) 0.7032 0.706 0.666 0.6829 663,944
3rd Apr 2026 (Fri) 0.8451 0.8451 0.7214 0.7398 3,541,967
2nd Apr 2026 (Thu) 0.8451 0.8451 0.7214 0.7398 3,541,967
1st Apr 2026 (Wed) 0.6321 0.6903 0.6191 0.686 481,522
31st Mar 2026 (Tue) 0.7409 0.757 0.6649 0.69 399,410
30th Mar 2026 (Mon) 0.86 0.87 0.802 0.8382 371,557
27th Mar 2026 (Fri) 0.78 0.96 0.7217 0.9183 920,425
26th Mar 2026 (Thu) 0.8775 0.9152 0.786 0.8017 928,279
25th Mar 2026 (Wed) 0.7839 0.815 0.6792 0.82 381,775
24th Mar 2026 (Tue) 0.8799 0.9197 0.81 0.85 315,087
23rd Mar 2026 (Mon) 0.8911 0.91 0.80 0.85 637,479
FTSE 100 Latest
Value10,443.47
Change11.13