Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/07/2023 48.00p 50.00p 47.93p 48.00p 369485
19/07/2023 48.50p 50.00p 47.00p 48.90p 162615
18/07/2023 47.00p 47.94p 46.00p 47.00p 196849
17/07/2023 47.00p 48.00p 46.27p 47.00p 162989
14/07/2023 47.00p 48.00p 46.00p 47.00p 181717
13/07/2023 46.00p 47.36p 45.74p 47.00p 153062
12/07/2023 45.50p 47.00p 45.11p 46.00p 256416
11/07/2023 45.00p 45.50p 44.51p 45.00p 225867
10/07/2023 44.50p 46.00p 44.00p 45.00p 194868
07/07/2023 45.00p 45.00p 43.72p 44.50p 280668
06/07/2023 45.00p 46.00p 44.00p 44.00p 70583
05/07/2023 45.00p 45.00p 44.25p 45.00p 227026
04/07/2023 45.00p 47.00p 44.00p 45.00p 187322
03/07/2023 45.50p 46.00p 44.26p 45.00p 68868
30/06/2023 45.50p 46.00p 44.40p 45.50p 338266
29/06/2023 45.00p 45.97p 43.28p 45.00p 292568
28/06/2023 46.00p 46.00p 44.00p 44.00p 210750
27/06/2023 46.00p 46.00p 45.00p 46.00p 44966
26/06/2023 47.00p 47.00p 45.00p 45.00p 108064
23/06/2023 47.00p 48.00p 45.00p 47.00p 70817
22/06/2023 47.00p 48.00p 46.00p 46.50p 23774
21/06/2023 47.50p 48.00p 46.00p 47.00p 124269
20/06/2023 48.00p 48.00p 47.00p 47.50p 202979
19/06/2023 48.50p 49.00p 48.00p 48.50p 83327
16/06/2023 48.50p 49.00p 48.00p 48.50p 105451
15/06/2023 48.50p 49.00p 48.00p 48.50p 50655
14/06/2023 49.50p 50.00p 48.02p 48.50p 147996
13/06/2023 49.00p 50.00p 48.88p 49.50p 156478
12/06/2023 49.00p 50.00p 48.00p 49.00p 93983
09/06/2023 49.00p 50.00p 48.79p 49.00p 90346
08/06/2023 49.00p 49.34p 48.00p 49.00p 55547
07/06/2023 50.50p 51.00p 48.65p 49.00p 132012
06/06/2023 51.00p 51.00p 50.00p 50.50p 288043
05/06/2023 51.50p 53.00p 50.25p 51.00p 91127
02/06/2023 51.50p 52.50p 50.60p 51.50p 355975
01/06/2023 50.50p 53.00p 50.00p 51.80p 359977
31/05/2023 51.00p 52.00p 50.00p 50.50p 365284
30/05/2023 54.00p 54.10p 50.00p 50.50p 200674
26/05/2023 54.00p 55.00p 53.11p 54.00p 341779
25/05/2023 54.00p 55.00p 53.00p 54.00p 1541896
24/05/2023 54.00p 54.33p 53.00p 53.50p 189489
23/05/2023 54.00p 55.00p 53.00p 54.00p 264240
22/05/2023 53.00p 54.80p 53.00p 54.80p 279568
19/05/2023 51.50p 54.00p 50.00p 53.00p 479447
18/05/2023 50.50p 53.00p 50.50p 51.50p 102578
17/05/2023 50.00p 50.90p 49.40p 50.50p 698772
16/05/2023 51.00p 53.00p 49.70p 50.00p 718846
15/05/2023 47.00p 51.00p 47.00p 50.20p 249873
12/05/2023 46.50p 48.00p 45.10p 47.80p 118441
11/05/2023 46.00p 47.00p 45.00p 46.00p 106399
10/05/2023 47.00p 48.00p 45.55p 46.00p 244122
09/05/2023 47.00p 48.00p 46.00p 47.00p 139442
05/05/2023 47.00p 48.00p 46.00p 47.00p 112454
04/05/2023 46.50p 48.00p 44.93p 47.00p 206943
03/05/2023 45.50p 48.00p 44.80p 46.50p 506896
02/05/2023 48.00p 48.00p 40.00p 45.00p 1467981
28/04/2023 50.00p 50.00p 46.25p 48.00p 798459
27/04/2023 51.50p 51.50p 50.00p 51.00p 100074
26/04/2023 51.50p 51.66p 51.10p 51.50p 64577
25/04/2023 52.50p 53.00p 51.11p 51.50p 60634
24/04/2023 52.50p 53.00p 50.00p 50.00p 1123643
21/04/2023 52.00p 53.00p 51.00p 52.50p 497993
20/04/2023 52.00p 53.00p 51.42p 52.00p 20161
19/04/2023 52.00p 53.00p 51.00p 52.00p 46143
18/04/2023 52.00p 53.00p 51.00p 52.00p 112457
17/04/2023 52.00p 52.00p 51.33p 52.00p 117599
14/04/2023 52.00p 53.00p 51.00p 52.00p 299426
13/04/2023 52.00p 53.00p 51.00p 52.00p 201070
12/04/2023 51.50p 53.00p 51.00p 52.00p 129627
11/04/2023 51.50p 52.00p 51.00p 51.20p 140841
06/04/2023 51.50p 52.00p 51.00p 51.50p 137757
05/04/2023 51.50p 52.00p 48.00p 51.50p 363173
04/04/2023 51.50p 52.00p 51.00p 51.50p 213735
03/04/2023 51.50p 52.00p 51.00p 51.50p 194354
31/03/2023 51.50p 52.00p 51.00p 51.40p 204805
30/03/2023 50.50p 52.00p 50.00p 51.40p 290223
29/03/2023 51.50p 51.50p 50.00p 50.50p 135689
28/03/2023 50.50p 52.00p 50.00p 51.40p 383635
27/03/2023 51.50p 51.50p 50.00p 50.50p 114864
24/03/2023 51.50p 52.00p 51.00p 51.00p 295861
23/03/2023 52.50p 52.50p 51.13p 52.00p 127967
22/03/2023 53.00p 53.00p 52.00p 52.50p 2624415
21/03/2023 53.00p 53.00p 52.00p 53.00p 22441
20/03/2023 53.00p 54.00p 52.00p 53.00p 246293
17/03/2023 53.00p 54.00p 52.00p 53.00p 190824
16/03/2023 53.50p 54.00p 52.00p 53.00p 348383
15/03/2023 54.50p 59.00p 53.13p 53.50p 324811
14/03/2023 54.50p 55.00p 54.00p 54.50p 277214
13/03/2023 55.50p 56.00p 54.00p 55.00p 409412
10/03/2023 56.50p 57.00p 55.00p 55.50p 199943
09/03/2023 57.50p 57.50p 56.00p 56.50p 96840
08/03/2023 59.00p 60.00p 57.00p 57.50p 264727
07/03/2023 59.00p 60.00p 57.94p 59.00p 7262224
06/03/2023 58.50p 60.00p 57.00p 59.00p 1849708
03/03/2023 55.70p 59.66p 55.70p 58.50p 900566
02/03/2023 54.70p 56.00p 54.50p 55.20p 704475
01/03/2023 54.90p 55.15p 54.64p 54.70p 42521
28/02/2023 55.00p 55.27p 54.00p 54.90p 668460
27/02/2023 55.00p 56.00p 54.00p 54.00p 131780
24/02/2023 55.00p 55.10p 54.00p 55.00p 315522
23/02/2023 55.00p 57.00p 54.33p 55.00p 359942
22/02/2023 55.50p 56.00p 54.00p 56.00p 145695
21/02/2023 56.00p 57.00p 55.00p 55.50p 223815
20/02/2023 56.50p 57.00p 55.26p 55.80p 658289
17/02/2023 57.00p 59.00p 56.00p 56.50p 733729
16/02/2023 56.50p 58.00p 56.00p 56.00p 760529
15/02/2023 57.00p 57.00p 56.00p 56.00p 319854
14/02/2023 58.50p 59.00p 56.26p 57.00p 1545447
13/02/2023 58.50p 59.00p 55.67p 58.60p 2861027
10/02/2023 59.00p 60.00p 57.15p 58.20p 2115833
09/02/2023 57.00p 59.75p 56.00p 59.00p 1243004
08/02/2023 58.50p 60.44p 56.00p 57.00p 4639040
07/02/2023 54.00p 58.50p 53.20p 57.00p 3209375
06/02/2023 55.00p 56.00p 53.50p 54.00p 610916
03/02/2023 54.50p 55.70p 52.00p 54.00p 914007
02/02/2023 54.50p 55.00p 54.00p 54.50p 380336
01/02/2023 56.00p 58.00p 52.00p 54.00p 11069855
31/01/2023 49.00p 53.75p 48.59p 52.40p 3607661
30/01/2023 50.00p 51.60p 48.00p 48.60p 257507
27/01/2023 49.00p 50.00p 48.10p 48.50p 255604
26/01/2023 49.00p 50.22p 48.68p 49.50p 70144
25/01/2023 49.00p 50.00p 48.75p 49.00p 46088
24/01/2023 49.00p 50.00p 48.63p 49.00p 85868
23/01/2023 50.00p 50.00p 48.67p 49.00p 179748
20/01/2023 50.00p 51.00p 49.00p 50.00p 36750
19/01/2023 50.00p 51.00p 49.00p 50.00p 189701
18/01/2023 49.00p 50.80p 49.00p 50.20p 111134
17/01/2023 49.00p 50.10p 48.00p 49.50p 386500
16/01/2023 49.00p 50.00p 48.92p 49.00p 230956
13/01/2023 49.00p 50.00p 48.80p 49.00p 525539
12/01/2023 49.00p 50.00p 48.00p 49.00p 282484
11/01/2023 48.50p 49.50p 48.22p 49.00p 268617
10/01/2023 48.50p 50.00p 48.00p 48.50p 332766
09/01/2023 49.50p 50.00p 47.27p 49.00p 523125
06/01/2023 51.00p 52.00p 48.66p 49.50p 389962
05/01/2023 51.00p 52.00p 50.40p 50.40p 487607
04/01/2023 51.00p 52.00p 50.00p 51.00p 267184
03/01/2023 51.00p 52.00p 50.00p 51.00p 756430
30/12/2022 51.00p 51.00p 50.00p 50.00p 408700
29/12/2022 50.50p 52.00p 50.00p 50.80p 276030
28/12/2022 51.00p 51.00p 50.00p 50.40p 462047
23/12/2022 50.50p 51.47p 50.06p 51.00p 176183
22/12/2022 49.50p 51.00p 49.15p 50.50p 180352
21/12/2022 49.00p 51.00p 48.00p 49.50p 222602
20/12/2022 49.00p 50.00p 48.50p 49.00p 81395
19/12/2022 50.00p 50.00p 48.00p 49.00p 187563
16/12/2022 50.00p 51.00p 49.00p 50.00p 266396
15/12/2022 50.50p 51.00p 49.00p 49.00p 382257
14/12/2022 50.50p 51.10p 50.00p 50.50p 1003704
13/12/2022 51.50p 51.50p 50.25p 50.60p 295100
12/12/2022 51.00p 53.00p 50.13p 51.50p 311267
09/12/2022 48.50p 54.00p 48.32p 50.50p 1967534
08/12/2022 48.00p 49.00p 47.00p 47.00p 59325
07/12/2022 47.50p 49.00p 47.00p 48.00p 677533
06/12/2022 48.00p 48.28p 47.00p 47.50p 180185
05/12/2022 48.50p 49.00p 47.15p 48.00p 83548
02/12/2022 48.50p 49.00p 48.00p 48.50p 180296
01/12/2022 49.00p 49.10p 48.00p 48.50p 109986
30/11/2022 49.00p 50.00p 48.28p 49.00p 87286
29/11/2022 49.50p 50.00p 48.04p 49.00p 71959
28/11/2022 49.00p 50.00p 48.60p 49.50p 297573
25/11/2022 49.00p 49.32p 48.60p 49.00p 27573
24/11/2022 49.00p 49.44p 48.75p 49.00p 28814
23/11/2022 49.00p 50.00p 48.00p 49.00p 65124
22/11/2022 48.50p 49.17p 48.00p 49.00p 102957
21/11/2022 48.50p 49.00p 48.50p 48.50p 20450
18/11/2022 49.50p 49.50p 48.50p 48.50p 27218
17/11/2022 49.50p 51.00p 48.60p 49.50p 112942
16/11/2022 49.50p 49.50p 48.00p 49.50p 50914
15/11/2022 50.00p 51.00p 48.14p 49.50p 65279
14/11/2022 50.00p 51.00p 49.00p 50.00p 25844
11/11/2022 50.00p 51.00p 49.22p 49.50p 91868
10/11/2022 50.00p 51.00p 49.20p 50.00p 23457
09/11/2022 49.50p 51.00p 49.20p 50.00p 100703
08/11/2022 50.00p 51.00p 49.15p 49.50p 149601
07/11/2022 50.50p 51.00p 49.12p 49.40p 289999
04/11/2022 49.00p 50.95p 49.00p 49.50p 720247
03/11/2022 50.00p 50.00p 48.30p 49.00p 409777
02/11/2022 50.00p 51.00p 49.00p 49.70p 257808
01/11/2022 48.50p 51.00p 47.70p 49.50p 684183
31/10/2022 46.50p 49.00p 46.50p 48.00p 184786
28/10/2022 46.50p 47.68p 45.00p 46.50p 55775
27/10/2022 46.00p 49.00p 45.66p 46.00p 567018
26/10/2022 46.00p 46.00p 45.75p 46.00p 31839
25/10/2022 45.50p 46.44p 45.00p 46.00p 106516
24/10/2022 45.50p 47.00p 45.00p 46.00p 533105
21/10/2022 46.00p 47.00p 45.00p 45.50p 342775
20/10/2022 45.50p 46.50p 45.28p 45.75p 75562
19/10/2022 45.75p 46.00p 45.16p 46.00p 42896
18/10/2022 45.75p 46.50p 45.39p 45.75p 120237
17/10/2022 45.75p 46.50p 45.25p 45.75p 69942

*Close Price adjusted for both dividends and splits