Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/10/2022 46.00p 47.00p 45.00p 45.75p 18411
13/10/2022 45.50p 47.00p 45.00p 46.00p 100746
12/10/2022 47.00p 47.00p 46.00p 46.25p 93500
11/10/2022 47.00p 47.06p 46.00p 47.00p 67834
10/10/2022 47.00p 47.80p 46.50p 47.00p 375159
07/10/2022 48.00p 48.00p 46.00p 46.00p 584433
06/10/2022 48.50p 49.00p 46.00p 48.00p 3576959
05/10/2022 50.50p 51.00p 48.00p 48.50p 123699
04/10/2022 50.00p 51.00p 50.00p 50.00p 468138
03/10/2022 50.50p 51.00p 50.00p 50.50p 441967
30/09/2022 50.50p 51.00p 50.00p 50.50p 145025
29/09/2022 50.50p 52.14p 50.00p 50.50p 280688
28/09/2022 49.00p 49.77p 49.00p 49.00p 77784
27/09/2022 49.00p 50.00p 48.50p 49.00p 276874
26/09/2022 50.50p 50.50p 48.00p 49.00p 318486
23/09/2022 51.00p 52.00p 50.00p 50.50p 167714
22/09/2022 51.00p 52.00p 50.00p 51.00p 146185
21/09/2022 50.50p 52.00p 49.92p 51.50p 135346
20/09/2022 49.50p 51.00p 49.00p 50.00p 664752
16/09/2022 50.00p 51.00p 48.55p 49.50p 193358
15/09/2022 50.00p 51.00p 49.00p 50.00p 283499
14/09/2022 49.00p 50.84p 49.00p 50.00p 300049
13/09/2022 47.50p 51.00p 47.50p 49.00p 1077520
12/09/2022 47.50p 49.00p 46.30p 46.30p 72937
09/09/2022 47.00p 48.44p 47.00p 47.50p 129372
08/09/2022 47.00p 48.15p 47.00p 47.00p 27515
07/09/2022 47.00p 48.15p 47.00p 47.00p 72138
06/09/2022 47.00p 47.34p 47.00p 47.00p 71014
05/09/2022 47.00p 49.00p 45.00p 47.00p 102534
02/09/2022 46.50p 49.00p 45.00p 47.00p 134855
01/09/2022 47.00p 48.00p 45.00p 46.50p 534185
31/08/2022 46.50p 48.00p 45.62p 47.00p 104346
30/08/2022 46.50p 46.50p 45.52p 46.50p 18807
26/08/2022 46.00p 48.00p 45.50p 46.50p 53639
25/08/2022 46.00p 47.00p 45.00p 46.00p 62917
24/08/2022 46.50p 47.00p 45.33p 46.00p 33216
23/08/2022 47.00p 48.00p 45.82p 46.50p 99261
22/08/2022 49.00p 49.09p 46.50p 47.00p 379477
19/08/2022 49.00p 50.00p 48.00p 49.00p 10009
18/08/2022 49.00p 50.00p 48.00p 49.00p 63505
17/08/2022 49.00p 50.00p 48.00p 48.80p 47617
16/08/2022 49.00p 50.00p 48.00p 49.20p 121970
15/08/2022 50.00p 51.00p 49.00p 49.00p 351733
12/08/2022 48.50p 51.00p 48.50p 49.70p 203141
11/08/2022 48.50p 50.00p 47.00p 48.50p 120969
10/08/2022 48.50p 50.00p 47.00p 48.50p 747653
09/08/2022 48.50p 50.00p 47.00p 48.50p 441195
08/08/2022 49.50p 50.00p 48.00p 49.00p 309034
05/08/2022 47.50p 51.00p 47.50p 49.50p 584880
04/08/2022 46.00p 49.00p 46.00p 47.50p 263393
03/08/2022 46.00p 47.00p 45.50p 46.00p 61495
02/08/2022 46.00p 47.00p 45.00p 46.00p 56223
01/08/2022 46.00p 47.00p 46.00p 46.50p 286129
29/07/2022 43.75p 47.00p 43.75p 46.50p 125955
28/07/2022 44.50p 44.50p 43.65p 43.75p 590915
27/07/2022 39.50p 45.00p 39.50p 44.50p 410503
26/07/2022 39.50p 40.00p 39.00p 39.50p 642569
25/07/2022 39.50p 40.00p 39.00p 39.50p 2487390
22/07/2022 41.00p 41.44p 39.00p 39.50p 501056
21/07/2022 41.00p 42.00p 40.00p 40.50p 115788
20/07/2022 39.50p 42.00p 38.00p 41.00p 92914
19/07/2022 37.50p 39.85p 37.35p 39.50p 105334
18/07/2022 37.50p 39.00p 36.00p 37.50p 102843
15/07/2022 37.00p 38.00p 36.00p 37.00p 141766
14/07/2022 37.00p 38.00p 36.25p 37.00p 113517
13/07/2022 37.50p 38.00p 36.00p 36.00p 496491
12/07/2022 37.50p 38.00p 37.00p 37.50p 41319
11/07/2022 39.00p 39.00p 37.00p 37.00p 260155
08/07/2022 40.00p 40.00p 38.17p 39.00p 158397
07/07/2022 39.50p 41.00p 38.22p 40.00p 647625
06/07/2022 42.00p 43.00p 38.00p 39.00p 552666
05/07/2022 43.50p 44.00p 41.00p 41.00p 276098
04/07/2022 44.50p 45.00p 42.50p 43.50p 242373
01/07/2022 44.50p 46.00p 43.06p 44.50p 32871
30/06/2022 45.00p 46.00p 43.24p 44.50p 60685
29/06/2022 44.50p 45.75p 44.22p 45.00p 90836
28/06/2022 44.00p 45.00p 43.63p 44.50p 3812202
27/06/2022 43.50p 43.69p 43.00p 43.60p 100644
24/06/2022 42.00p 43.85p 41.30p 43.50p 2206727
23/06/2022 42.50p 42.79p 41.00p 42.00p 363779
22/06/2022 46.00p 46.22p 42.50p 42.50p 408270
21/06/2022 46.50p 46.74p 45.00p 46.00p 197808
20/06/2022 48.00p 48.00p 45.24p 46.50p 131481
17/06/2022 48.00p 48.00p 47.25p 48.00p 36900
16/06/2022 48.50p 48.50p 47.25p 48.00p 143225
15/06/2022 49.00p 49.20p 47.00p 48.50p 74638
14/06/2022 48.50p 49.70p 47.04p 49.00p 392105
13/06/2022 48.00p 49.00p 47.75p 48.50p 432384
10/06/2022 48.00p 48.68p 48.00p 48.10p 87316
09/06/2022 47.50p 49.00p 47.00p 48.00p 194087
08/06/2022 47.50p 47.74p 47.00p 47.50p 130695
07/06/2022 47.50p 48.00p 47.00p 47.40p 15881
06/06/2022 49.00p 49.00p 47.00p 47.50p 150274
01/06/2022 49.00p 49.00p 48.00p 49.00p 105486
31/05/2022 49.50p 50.00p 48.00p 49.00p 156376
27/05/2022 49.50p 49.54p 48.00p 49.50p 145659
26/05/2022 49.50p 49.54p 48.01p 49.50p 69979
25/05/2022 49.00p 51.00p 48.00p 49.50p 253235
24/05/2022 50.00p 51.00p 47.00p 49.00p 114245
23/05/2022 50.00p 50.10p 49.67p 50.00p 66810
20/05/2022 50.00p 50.20p 49.83p 50.00p 145063
19/05/2022 50.00p 51.00p 49.00p 49.80p 124505
18/05/2022 50.00p 50.69p 49.62p 50.00p 74837
17/05/2022 49.50p 50.75p 49.00p 50.00p 283035
16/05/2022 48.00p 51.00p 47.50p 49.00p 484477
13/05/2022 48.00p 48.66p 47.00p 48.00p 293582
12/05/2022 48.50p 49.00p 47.00p 48.00p 206122
11/05/2022 48.50p 50.00p 47.00p 48.50p 312535
10/05/2022 48.50p 50.00p 46.00p 48.50p 710803
09/05/2022 51.00p 52.00p 46.38p 46.50p 553791
06/05/2022 52.00p 53.00p 51.00p 52.00p 717768
05/05/2022 52.00p 53.00p 51.40p 51.40p 768097
04/05/2022 48.00p 53.00p 48.00p 52.00p 731049
03/05/2022 48.50p 49.00p 46.00p 47.00p 274722
29/04/2022 48.00p 48.50p 47.61p 48.50p 24673
28/04/2022 47.50p 48.00p 47.44p 47.50p 77959
27/04/2022 48.50p 48.50p 47.00p 47.50p 140523
26/04/2022 48.00p 49.00p 48.00p 48.00p 352564
25/04/2022 50.50p 51.00p 47.44p 48.00p 515103
22/04/2022 50.50p 50.50p 50.00p 50.40p 89523
21/04/2022 50.50p 50.60p 50.04p 50.50p 97793
20/04/2022 51.50p 52.00p 50.02p 50.60p 152463
19/04/2022 51.00p 52.70p 51.00p 51.00p 655757
14/04/2022 51.50p 52.00p 49.25p 51.00p 3345099
13/04/2022 50.00p 51.00p 49.25p 50.00p 922881
12/04/2022 50.00p 50.00p 49.00p 50.00p 173109
11/04/2022 50.00p 50.10p 49.11p 50.00p 134162
08/04/2022 50.00p 50.24p 49.44p 50.00p 169311
07/04/2022 50.50p 51.00p 49.00p 50.00p 356320
06/04/2022 50.50p 50.50p 50.00p 50.50p 256880
05/04/2022 51.00p 52.00p 50.00p 50.50p 519259
04/04/2022 50.00p 51.67p 49.00p 51.00p 170217
01/04/2022 50.50p 50.99p 49.78p 50.00p 524173
31/03/2022 50.00p 50.40p 49.44p 50.00p 327350
30/03/2022 50.00p 50.15p 49.90p 50.00p 61496
29/03/2022 50.00p 50.17p 49.00p 50.00p 178831
28/03/2022 50.00p 51.00p 49.69p 50.00p 529958
25/03/2022 50.00p 51.00p 49.55p 50.00p 251161
24/03/2022 50.00p 51.00p 49.60p 50.00p 240569
23/03/2022 50.00p 50.40p 49.50p 50.00p 241477
22/03/2022 50.00p 51.00p 49.75p 50.00p 259705
21/03/2022 50.50p 51.00p 49.00p 51.00p 676468
18/03/2022 51.00p 52.00p 49.25p 50.00p 2601775
17/03/2022 51.00p 51.07p 50.66p 51.00p 117964
16/03/2022 50.50p 52.00p 49.25p 51.00p 3277190
15/03/2022 51.50p 51.50p 50.00p 50.50p 418513
14/03/2022 52.50p 53.00p 51.38p 52.00p 318500
11/03/2022 53.50p 54.00p 51.00p 52.50p 619750
10/03/2022 53.50p 54.00p 53.00p 53.50p 413053
09/03/2022 54.00p 54.49p 53.00p 53.50p 2028402
08/03/2022 51.50p 54.88p 51.00p 53.60p 1302831
07/03/2022 51.50p 53.00p 50.00p 51.60p 1307396
04/03/2022 48.50p 50.75p 48.00p 50.50p 523222
03/03/2022 49.50p 49.50p 48.00p 48.50p 456193
02/03/2022 50.00p 50.49p 49.00p 49.50p 245063
01/03/2022 51.00p 51.00p 50.00p 50.20p 340466
28/02/2022 50.50p 51.90p 50.00p 51.00p 543532
25/02/2022 50.00p 51.00p 50.00p 51.00p 516798
24/02/2022 50.50p 50.78p 48.30p 50.00p 787922
23/02/2022 50.00p 51.50p 49.60p 50.00p 572305
22/02/2022 51.00p 52.00p 49.00p 49.60p 174965
21/02/2022 51.00p 52.00p 50.30p 51.00p 330975
18/02/2022 51.50p 52.00p 50.00p 51.60p 930061
17/02/2022 51.50p 52.00p 51.05p 51.40p 293125
16/02/2022 51.00p 52.00p 50.00p 51.00p 968153
15/02/2022 51.50p 52.00p 50.00p 51.00p 616919
14/02/2022 49.00p 51.90p 48.00p 51.00p 912383
11/02/2022 50.00p 52.00p 48.50p 48.50p 2215384
10/02/2022 49.50p 52.00p 49.38p 50.40p 873631
09/02/2022 49.00p 50.00p 48.00p 49.50p 492407
08/02/2022 51.00p 51.00p 42.00p 49.00p 6986955
07/02/2022 48.50p 56.74p 48.50p 51.00p 5680395
04/02/2022 44.50p 49.00p 44.50p 48.00p 2241026
03/02/2022 42.50p 45.90p 41.55p 44.50p 823353
02/02/2022 41.00p 41.50p 40.55p 41.00p 176234
01/02/2022 40.00p 41.90p 39.86p 41.40p 293371
31/01/2022 39.50p 41.00p 39.00p 40.00p 214210
28/01/2022 39.50p 39.84p 38.80p 39.50p 117475
27/01/2022 39.50p 40.70p 38.66p 39.70p 613505
26/01/2022 39.50p 40.40p 38.50p 39.50p 106352
25/01/2022 38.00p 41.00p 38.00p 39.50p 548077
24/01/2022 40.00p 40.20p 37.00p 37.50p 573236
21/01/2022 41.00p 41.16p 39.00p 40.00p 158284
20/01/2022 39.00p 41.27p 39.00p 41.00p 601110
19/01/2022 39.00p 39.90p 38.30p 39.00p 333872
18/01/2022 41.00p 41.00p 38.30p 39.00p 1099927
17/01/2022 40.00p 41.00p 39.00p 40.20p 1934709
14/01/2022 37.00p 40.96p 37.00p 39.50p 1074230
13/01/2022 37.00p 37.50p 36.22p 37.00p 194683
12/01/2022 36.00p 38.00p 35.00p 37.00p 1441288
10/01/2022 37.00p 37.00p 36.00p 37.00p 165925
07/01/2022 36.50p 37.00p 36.00p 37.00p 152479
06/01/2022 37.00p 37.00p 36.00p 36.50p 172885
05/01/2022 36.50p 38.00p 35.50p 37.00p 321846
04/01/2022 36.50p 38.00p 36.00p 36.00p 116736
03/01/2022 38.50p 40.00p 36.10p 36.50p 177351
31/12/2021 38.50p 40.00p 36.10p 36.50p 177351
30/12/2021 36.50p 38.80p 35.00p 36.00p 876483
29/12/2021 37.50p 38.00p 35.00p 36.50p 529727
28/12/2021 37.50p 37.90p 35.86p 37.50p 26341

*Close Price adjusted for both dividends and splits