Trident Royalties (TRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Trident Royalties

Date Open High Low Close* Volume
03/05/2024 35.25p 36.00p 34.90p 35.50p 1968993
02/05/2024 35.50p 36.00p 34.61p 34.70p 587511
01/05/2024 34.75p 35.50p 34.30p 35.00p 457197
30/04/2024 34.75p 35.00p 34.50p 34.75p 364972
29/04/2024 34.75p 35.00p 34.50p 34.75p 375057
26/04/2024 34.75p 34.85p 34.71p 34.75p 95622
25/04/2024 35.00p 35.14p 34.50p 34.75p 109206
24/04/2024 34.50p 35.50p 34.43p 34.50p 148803
23/04/2024 34.50p 34.90p 34.38p 34.50p 71019
22/04/2024 34.50p 35.00p 34.00p 34.50p 167840
19/04/2024 34.50p 35.00p 34.00p 34.50p 1690069
18/04/2024 34.50p 35.00p 34.35p 34.50p 87333
17/04/2024 34.50p 35.00p 34.50p 34.50p 102915
16/04/2024 35.00p 35.50p 34.00p 34.50p 457049
15/04/2024 35.00p 35.50p 34.00p 35.00p 235494
12/04/2024 35.25p 35.75p 34.50p 35.00p 997991
11/04/2024 35.50p 37.00p 35.00p 35.20p 299059
10/04/2024 35.75p 37.00p 35.25p 35.50p 932206
09/04/2024 35.75p 36.00p 35.00p 35.60p 642527
08/04/2024 35.50p 36.50p 35.00p 36.00p 585438
05/04/2024 35.00p 36.00p 34.00p 36.00p 232541
04/04/2024 34.50p 36.00p 34.10p 35.00p 407544
03/04/2024 34.75p 35.00p 34.00p 34.50p 343412
02/04/2024 33.75p 35.50p 33.50p 34.75p 1076327
28/03/2024 33.75p 34.00p 33.50p 33.75p 185961
27/03/2024 33.75p 34.00p 33.00p 33.75p 764646
26/03/2024 34.25p 34.25p 33.50p 33.70p 383255
25/03/2024 34.25p 35.00p 33.50p 34.25p 591392
22/03/2024 34.00p 35.00p 33.52p 34.25p 1425885
21/03/2024 33.75p 34.50p 33.50p 34.00p 498800
20/03/2024 35.00p 35.00p 34.50p 33.50p 467402
19/03/2024 35.00p 35.30p 34.00p 34.50p 421836
18/03/2024 35.50p 36.00p 35.00p 35.00p 955205
15/03/2024 36.00p 37.00p 35.00p 35.50p 1156396
14/03/2024 35.25p 36.00p 34.00p 35.00p 1949681
13/03/2024 35.25p 35.25p 34.50p 35.25p 322029
12/03/2024 35.00p 36.00p 34.00p 34.50p 353783
11/03/2024 35.00p 36.00p 34.00p 34.50p 236585
08/03/2024 35.00p 35.00p 34.20p 35.00p 211713
07/03/2024 35.00p 35.00p 34.00p 35.00p 220723
06/03/2024 35.00p 35.50p 34.10p 35.00p 150873
05/03/2024 35.00p 35.96p 34.63p 35.00p 113591
04/03/2024 35.00p 35.25p 34.76p 35.00p 451045
01/03/2024 35.00p 35.50p 34.00p 35.00p 80215
29/02/2024 35.00p 35.75p 34.00p 35.00p 135265
28/02/2024 35.00p 36.00p 34.00p 35.00p 123540
27/02/2024 35.50p 36.00p 35.00p 35.00p 55014
26/02/2024 35.00p 36.54p 34.90p 35.50p 366680
23/02/2024 35.00p 36.00p 34.67p 35.00p 129140
22/02/2024 34.25p 35.74p 33.86p 34.80p 240228
21/02/2024 35.00p 35.00p 33.50p 34.50p 552714
20/02/2024 35.00p 36.00p 34.00p 35.00p 28756
19/02/2024 35.00p 35.40p 34.00p 35.00p 120328
16/02/2024 34.25p 35.50p 33.65p 34.25p 186825
15/02/2024 34.50p 35.50p 33.50p 34.25p 151806
14/02/2024 34.50p 35.50p 34.50p 34.50p 40605
13/02/2024 35.00p 36.00p 34.33p 34.50p 197367
12/02/2024 35.25p 35.50p 33.83p 35.00p 114048
09/02/2024 35.25p 36.00p 34.50p 35.25p 87814
08/02/2024 35.75p 36.50p 34.50p 34.50p 231480
07/02/2024 35.75p 35.75p 35.00p 35.75p 48610
06/02/2024 35.75p 36.00p 35.00p 35.75p 109292
05/02/2024 35.75p 36.27p 35.00p 35.75p 231826
02/02/2024 36.25p 36.63p 35.00p 35.50p 2169036
01/02/2024 36.25p 36.63p 35.50p 36.25p 47155
31/01/2024 36.25p 37.00p 35.50p 36.25p 145667
30/01/2024 36.00p 36.20p 35.50p 36.00p 758400
29/01/2024 36.25p 36.50p 35.30p 36.00p 179512
26/01/2024 36.25p 36.50p 36.00p 36.20p 128889
25/01/2024 36.25p 36.50p 36.13p 36.25p 52373
24/01/2024 36.00p 36.50p 36.00p 36.25p 225741
23/01/2024 36.50p 37.00p 35.60p 36.00p 1248992
22/01/2024 35.50p 37.00p 35.00p 36.50p 2025165
19/01/2024 34.75p 36.00p 34.00p 35.50p 288153
18/01/2024 34.75p 35.40p 34.00p 34.75p 1385571
17/01/2024 34.75p 35.28p 34.00p 34.75p 152041
16/01/2024 34.75p 35.50p 34.00p 35.00p 581201
15/01/2024 35.25p 35.50p 34.00p 34.50p 3079397
12/01/2024 35.00p 35.50p 34.75p 35.00p 467698
11/01/2024 35.00p 35.40p 34.56p 35.00p 106185
10/01/2024 35.00p 35.40p 34.60p 34.90p 625095
09/01/2024 36.00p 36.20p 34.50p 34.50p 612264
08/01/2024 36.00p 37.00p 35.20p 36.00p 662814
05/01/2024 35.25p 36.00p 34.88p 35.50p 240321
04/01/2024 35.25p 36.00p 34.56p 35.30p 419615
03/01/2024 35.25p 37.00p 34.50p 35.25p 308435
02/01/2024 33.00p 37.00p 32.00p 35.25p 782025
29/12/2023 33.00p 33.90p 31.76p 33.00p 297512
28/12/2023 33.00p 34.00p 32.00p 33.00p 247923
27/12/2023 32.50p 34.00p 31.25p 33.00p 579279
22/12/2023 33.50p 33.80p 32.00p 32.50p 271634
21/12/2023 36.00p 37.00p 33.00p 33.00p 743439
20/12/2023 36.00p 37.00p 34.25p 35.00p 328700
19/12/2023 36.00p 36.88p 35.37p 36.00p 161835
18/12/2023 36.00p 37.00p 35.30p 36.00p 137097
15/12/2023 35.50p 37.00p 35.00p 36.00p 219212
14/12/2023 35.50p 35.90p 35.00p 35.50p 71739
13/12/2023 36.50p 37.00p 35.00p 35.50p 152086
12/12/2023 37.50p 38.00p 36.00p 36.50p 652455
11/12/2023 37.50p 38.00p 37.00p 37.70p 1732417
08/12/2023 36.00p 38.00p 36.00p 37.50p 381582
07/12/2023 36.00p 37.00p 35.80p 36.00p 124903
06/12/2023 36.00p 37.00p 34.50p 36.00p 76324
05/12/2023 36.00p 36.50p 35.00p 36.00p 147471
04/12/2023 35.00p 37.00p 34.00p 36.00p 341532
01/12/2023 35.00p 36.00p 34.50p 35.00p 176330
30/11/2023 32.50p 35.95p 32.50p 35.00p 473815
29/11/2023 31.50p 33.00p 31.00p 32.00p 512184
28/11/2023 32.00p 33.00p 31.00p 31.50p 273846
27/11/2023 33.50p 34.00p 32.00p 32.00p 238516
24/11/2023 33.50p 34.00p 33.45p 33.50p 160801
23/11/2023 33.50p 33.82p 33.40p 33.50p 50166
22/11/2023 33.50p 34.00p 33.00p 33.50p 206529
21/11/2023 33.50p 34.00p 32.00p 33.50p 162114
20/11/2023 34.00p 34.00p 33.20p 33.50p 351690
17/11/2023 33.50p 35.00p 33.13p 34.00p 261933
16/11/2023 33.50p 34.00p 33.50p 34.00p 436850
15/11/2023 33.50p 34.50p 33.00p 33.80p 417178
14/11/2023 31.50p 34.00p 31.00p 33.50p 408298
13/11/2023 31.00p 32.00p 30.50p 32.00p 151553
10/11/2023 31.00p 31.50p 30.81p 31.00p 271973
09/11/2023 31.25p 32.00p 30.60p 31.20p 561381
08/11/2023 31.00p 32.00p 30.55p 31.40p 643066
07/11/2023 31.50p 31.50p 30.00p 30.50p 793093
06/11/2023 32.00p 33.00p 31.00p 31.00p 1168197
03/11/2023 31.00p 32.00p 30.76p 31.50p 867126
02/11/2023 30.50p 31.00p 29.60p 30.75p 4910498
01/11/2023 31.50p 32.00p 30.00p 30.25p 1398003
31/10/2023 32.00p 33.00p 31.00p 31.50p 434375
30/10/2023 32.00p 33.00p 31.00p 32.00p 173788
27/10/2023 32.00p 32.40p 31.00p 31.00p 252189
26/10/2023 32.50p 33.00p 31.00p 32.30p 3496586
25/10/2023 33.50p 34.00p 32.35p 32.40p 411971
24/10/2023 33.50p 34.00p 33.16p 33.50p 212590
23/10/2023 34.00p 35.00p 33.00p 33.60p 136789
20/10/2023 34.00p 34.00p 33.00p 33.80p 1548377
19/10/2023 35.50p 36.00p 33.35p 35.20p 472894
18/10/2023 36.00p 37.00p 35.00p 35.20p 338013
17/10/2023 35.50p 36.00p 34.00p 34.00p 255023
16/10/2023 36.50p 37.00p 35.26p 35.50p 456900
13/10/2023 36.50p 36.50p 36.00p 36.50p 360571
12/10/2023 36.50p 37.00p 36.00p 36.50p 209463
11/10/2023 37.00p 37.25p 36.00p 36.50p 108949
10/10/2023 36.50p 38.00p 36.00p 36.00p 109550
09/10/2023 38.00p 38.00p 36.00p 36.50p 269586
06/10/2023 38.00p 39.00p 37.06p 37.40p 158666
05/10/2023 38.00p 38.00p 37.10p 37.10p 235035
04/10/2023 38.50p 40.00p 37.55p 38.00p 401644
03/10/2023 38.50p 39.00p 38.00p 38.50p 189663
02/10/2023 39.50p 40.00p 38.00p 38.00p 400017
29/09/2023 39.50p 40.00p 39.00p 39.50p 255662
28/09/2023 40.00p 41.00p 39.61p 39.80p 901915
27/09/2023 41.50p 42.00p 39.00p 40.00p 430963
26/09/2023 43.50p 44.00p 41.50p 41.50p 401842
25/09/2023 45.00p 46.70p 43.00p 43.50p 430743
22/09/2023 43.50p 43.88p 43.10p 43.50p 169663
21/09/2023 43.50p 45.00p 42.50p 43.50p 196902
20/09/2023 44.50p 44.50p 43.00p 43.50p 191418
19/09/2023 44.50p 45.00p 44.00p 44.50p 116641
18/09/2023 46.00p 47.00p 44.00p 44.50p 395339
15/09/2023 45.00p 46.00p 44.96p 45.50p 275037
14/09/2023 45.50p 46.00p 45.00p 45.00p 72392
13/09/2023 45.00p 47.00p 45.00p 45.50p 555471
12/09/2023 44.50p 46.00p 44.50p 45.00p 60895
11/09/2023 44.00p 45.00p 42.00p 44.50p 120110
08/09/2023 44.00p 44.94p 43.40p 44.00p 43093
07/09/2023 44.00p 44.94p 43.00p 44.00p 98600
06/09/2023 45.00p 46.00p 40.00p 43.00p 9217108
05/09/2023 43.50p 46.00p 42.52p 46.00p 441198
04/09/2023 40.50p 42.94p 40.06p 42.00p 525607
01/09/2023 38.50p 40.80p 35.15p 40.50p 2094622
31/08/2023 41.50p 41.50p 41.00p 41.50p 77109
30/08/2023 41.50p 41.55p 41.00p 41.50p 127608
29/08/2023 41.50p 41.70p 41.00p 41.50p 254370
25/08/2023 42.25p 42.25p 41.10p 41.50p 190856
24/08/2023 42.50p 43.00p 41.00p 42.00p 127996
23/08/2023 42.50p 42.50p 42.00p 42.50p 49821
22/08/2023 43.00p 43.00p 42.02p 42.50p 24009
21/08/2023 43.00p 43.70p 42.46p 43.00p 20412
18/08/2023 43.00p 44.00p 41.75p 42.25p 312200
17/08/2023 43.00p 43.00p 42.05p 43.00p 35402
16/08/2023 43.00p 43.00p 42.00p 43.00p 71556
15/08/2023 43.00p 44.00p 42.14p 42.50p 103428
14/08/2023 43.00p 44.00p 42.00p 42.50p 97249
11/08/2023 42.50p 43.00p 41.50p 43.00p 273453
10/08/2023 42.50p 44.00p 41.50p 41.50p 361359
09/08/2023 42.75p 43.00p 41.50p 42.50p 124900
08/08/2023 43.50p 44.00p 42.50p 42.50p 215673
07/08/2023 44.00p 44.00p 43.00p 43.00p 215915
04/08/2023 44.50p 45.00p 43.00p 43.60p 133971
03/08/2023 46.50p 47.90p 44.00p 44.00p 235369
02/08/2023 46.50p 48.00p 45.00p 46.50p 18901
01/08/2023 46.50p 46.50p 45.00p 45.40p 105460
31/07/2023 47.00p 48.00p 45.00p 45.40p 175202
28/07/2023 47.00p 48.00p 46.00p 46.50p 30759
27/07/2023 47.00p 47.00p 46.10p 46.50p 94957
26/07/2023 47.50p 48.00p 46.06p 47.00p 26638
25/07/2023 48.00p 49.00p 47.00p 47.20p 167717
24/07/2023 48.00p 48.01p 47.15p 48.00p 817638
21/07/2023 48.00p 49.00p 47.10p 48.00p 38502

*Close Price adjusted for both dividends and splits