Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/12/2021 37.50p 37.90p 35.86p 37.50p 26341
24/12/2021 37.50p 37.90p 35.86p 37.50p 26341
23/12/2021 36.00p 38.00p 35.00p 37.50p 214435
22/12/2021 36.00p 36.20p 34.99p 35.50p 165267
21/12/2021 37.00p 37.00p 35.00p 35.70p 277779
20/12/2021 37.00p 37.00p 36.00p 37.00p 180678
17/12/2021 36.50p 38.00p 36.02p 37.00p 182955
16/12/2021 36.50p 36.50p 36.00p 36.50p 373741
15/12/2021 38.00p 40.00p 36.00p 36.00p 777815
14/12/2021 37.00p 40.00p 36.00p 37.50p 1269755
13/12/2021 38.00p 39.00p 37.67p 38.00p 48904
10/12/2021 38.00p 39.00p 37.66p 38.00p 15408
09/12/2021 38.00p 38.00p 37.66p 38.00p 14566
08/12/2021 38.00p 38.40p 37.25p 38.00p 103427
07/12/2021 38.50p 39.00p 36.60p 38.00p 104942
06/12/2021 39.00p 40.00p 37.65p 39.00p 114745
03/12/2021 38.50p 40.00p 37.50p 39.40p 192305
02/12/2021 37.50p 39.70p 37.00p 38.50p 47588
01/12/2021 37.00p 38.00p 37.00p 37.00p 30715
30/11/2021 37.00p 38.00p 36.00p 37.00p 47363
29/11/2021 37.00p 38.00p 36.20p 37.00p 151282
26/11/2021 37.50p 39.00p 36.00p 37.00p 223148
25/11/2021 38.50p 39.00p 37.00p 38.00p 84551
24/11/2021 39.00p 39.25p 38.00p 38.00p 172401
23/11/2021 39.00p 40.00p 38.00p 39.00p 487326
22/11/2021 39.00p 39.60p 38.00p 39.00p 311789
19/11/2021 39.00p 40.00p 38.00p 39.00p 116635
18/11/2021 39.00p 39.70p 38.00p 39.00p 258693
17/11/2021 39.00p 40.00p 38.00p 39.00p 147463
16/11/2021 40.50p 40.50p 38.50p 39.00p 580315
15/11/2021 39.00p 39.90p 38.07p 39.00p 242084
12/11/2021 39.50p 40.00p 38.00p 39.00p 171122
11/11/2021 40.00p 41.00p 38.00p 39.50p 116615
10/11/2021 40.00p 42.00p 39.00p 39.50p 242397
09/11/2021 41.00p 42.00p 39.10p 40.00p 148366
08/11/2021 41.00p 43.00p 40.00p 41.00p 390713
05/11/2021 40.00p 41.70p 39.00p 40.00p 272802
04/11/2021 41.00p 41.00p 39.00p 40.00p 294688
03/11/2021 41.00p 42.00p 40.00p 41.00p 617966
02/11/2021 41.50p 42.60p 39.00p 40.00p 807692
01/11/2021 36.50p 47.00p 35.00p 40.50p 2373398
29/10/2021 37.00p 38.00p 36.00p 36.25p 129587
28/10/2021 37.00p 37.70p 36.00p 37.00p 8420
27/10/2021 37.00p 37.00p 36.00p 37.00p 39307
26/10/2021 37.00p 37.06p 35.75p 37.00p 107586
25/10/2021 37.00p 38.00p 36.00p 37.00p 155345
22/10/2021 37.25p 37.94p 36.00p 37.00p 384021
21/10/2021 37.50p 38.00p 36.00p 37.00p 55774
20/10/2021 37.50p 38.10p 36.00p 37.50p 123448
19/10/2021 37.50p 38.22p 36.27p 37.50p 96464
18/10/2021 35.50p 37.00p 35.00p 36.50p 104342
15/10/2021 35.50p 36.85p 34.25p 36.00p 100895
14/10/2021 34.50p 36.91p 34.00p 35.50p 459308
13/10/2021 34.00p 35.00p 33.00p 34.50p 331981
12/10/2021 33.50p 35.00p 32.00p 33.50p 106066
11/10/2021 33.50p 35.00p 33.00p 33.00p 213781
08/10/2021 33.50p 34.80p 33.00p 34.00p 191469
07/10/2021 32.00p 33.00p 31.50p 32.00p 195937
06/10/2021 32.00p 32.40p 31.60p 32.00p 137296
05/10/2021 32.50p 33.00p 30.30p 32.00p 405628
04/10/2021 33.00p 33.30p 31.00p 32.50p 123614
01/10/2021 33.50p 33.88p 32.00p 33.00p 306919
30/09/2021 33.50p 34.00p 33.35p 33.50p 89902
29/09/2021 33.50p 34.00p 33.00p 33.50p 83671
28/09/2021 34.00p 34.90p 33.25p 33.50p 53493
27/09/2021 33.50p 35.00p 32.00p 34.00p 431819
24/09/2021 35.00p 36.00p 33.00p 34.00p 53024
23/09/2021 35.00p 35.16p 34.02p 35.00p 187984
22/09/2021 35.00p 36.00p 34.02p 35.00p 7609
21/09/2021 34.50p 36.00p 34.00p 35.00p 49898
20/09/2021 37.00p 37.00p 33.66p 34.50p 508298
17/09/2021 37.50p 38.00p 36.00p 37.00p 35707
16/09/2021 38.50p 40.00p 36.03p 37.50p 90881
15/09/2021 38.50p 38.50p 37.03p 38.50p 6552
14/09/2021 37.50p 38.50p 36.06p 38.50p 102667
13/09/2021 38.50p 40.00p 36.35p 37.50p 156146
10/09/2021 37.50p 40.00p 36.90p 38.50p 669950
09/09/2021 38.00p 38.33p 36.00p 37.50p 384799
08/09/2021 37.00p 39.00p 36.00p 38.00p 134792
07/09/2021 36.00p 37.85p 36.00p 37.00p 129435
06/09/2021 35.50p 37.00p 35.35p 37.00p 139047
03/09/2021 35.00p 36.00p 34.55p 35.50p 117427
02/09/2021 34.50p 36.00p 33.55p 35.00p 441985
01/09/2021 34.50p 35.50p 32.00p 32.00p 101723
31/08/2021 34.50p 34.70p 33.00p 34.50p 176896
30/08/2021 33.50p 35.00p 33.30p 34.00p 76655
27/08/2021 33.50p 35.00p 33.30p 34.00p 76655
26/08/2021 33.50p 34.00p 33.00p 33.50p 83862
25/08/2021 33.00p 35.00p 32.00p 33.50p 146613
24/08/2021 34.00p 34.00p 32.06p 33.50p 150167
23/08/2021 34.00p 34.25p 33.07p 34.00p 24285
20/08/2021 34.00p 34.38p 33.80p 34.00p 164157
19/08/2021 34.00p 34.62p 33.50p 34.00p 126107
18/08/2021 34.00p 36.00p 33.60p 34.00p 449779
17/08/2021 34.00p 36.00p 33.00p 34.00p 354237
16/08/2021 37.00p 37.00p 33.25p 34.00p 4546303
13/08/2021 37.00p 37.00p 35.40p 37.00p 18691
12/08/2021 37.00p 37.00p 35.40p 37.00p 21717
11/08/2021 37.00p 37.00p 35.33p 37.00p 31053
10/08/2021 36.50p 39.00p 35.20p 36.50p 85822
09/08/2021 36.50p 39.00p 35.10p 36.50p 147599
06/08/2021 36.00p 37.00p 35.00p 36.00p 415575
05/08/2021 35.50p 37.00p 34.45p 35.50p 772071
04/08/2021 35.50p 36.50p 34.40p 35.50p 156108
03/08/2021 35.50p 37.00p 35.50p 35.50p 26616
02/08/2021 35.00p 35.70p 34.30p 35.00p 99177
30/07/2021 35.00p 36.50p 34.71p 35.00p 76146
29/07/2021 35.00p 35.30p 35.00p 35.00p 53799
28/07/2021 35.00p 35.08p 34.60p 35.00p 229292
27/07/2021 35.00p 35.08p 34.55p 35.00p 248618
26/07/2021 34.75p 35.50p 34.00p 35.00p 417611
23/07/2021 34.50p 36.00p 34.00p 34.10p 98418
22/07/2021 36.00p 36.80p 34.50p 35.50p 64435
21/07/2021 36.00p 37.00p 35.00p 35.10p 81855
20/07/2021 36.50p 37.00p 35.00p 36.00p 385068
19/07/2021 36.50p 37.00p 36.02p 36.50p 363148
16/07/2021 36.50p 37.00p 36.05p 36.50p 335154
15/07/2021 36.00p 37.00p 35.04p 36.50p 159135
14/07/2021 38.50p 39.00p 35.00p 36.00p 166625
13/07/2021 38.50p 38.50p 37.30p 38.50p 95113
12/07/2021 38.00p 39.00p 37.20p 38.50p 104434
09/07/2021 38.00p 39.00p 37.20p 38.50p 31271
08/07/2021 38.50p 39.00p 37.00p 38.00p 267356
07/07/2021 37.50p 39.20p 37.00p 38.50p 301355
06/07/2021 38.50p 39.50p 37.02p 37.50p 225801
05/07/2021 38.00p 40.00p 37.00p 38.50p 86471
02/07/2021 38.50p 39.00p 37.30p 38.00p 331645
01/07/2021 37.50p 38.90p 37.00p 38.50p 3615147
30/06/2021 38.00p 38.70p 37.00p 38.00p 129820
29/06/2021 38.50p 39.00p 37.00p 38.00p 3295661
28/06/2021 38.50p 39.50p 37.00p 39.50p 1427984
25/06/2021 38.50p 40.00p 37.37p 38.50p 42050
24/06/2021 38.50p 40.00p 37.36p 40.00p 53618
23/06/2021 39.00p 40.00p 37.10p 38.50p 68520
22/06/2021 40.50p 41.00p 38.06p 39.50p 195816
21/06/2021 40.00p 42.00p 38.54p 40.50p 288303
18/06/2021 39.00p 41.00p 38.60p 41.00p 1397221
17/06/2021 37.25p 40.00p 37.22p 40.00p 256910
16/06/2021 37.00p 38.50p 36.00p 37.25p 23290
15/06/2021 37.00p 38.00p 36.64p 37.00p 100298
14/06/2021 39.00p 40.00p 36.40p 37.00p 394377
11/06/2021 39.00p 40.00p 38.00p 39.50p 285791
10/06/2021 39.00p 40.00p 37.00p 38.50p 123057
09/06/2021 39.00p 39.40p 38.40p 39.00p 76873
08/06/2021 39.00p 40.00p 38.00p 39.00p 190175
07/06/2021 39.50p 40.00p 38.06p 39.50p 52120
04/06/2021 39.00p 41.00p 37.50p 39.00p 202016
03/06/2021 38.50p 40.10p 37.00p 40.10p 116423
02/06/2021 40.00p 41.00p 37.00p 38.50p 55882
01/06/2021 40.00p 40.00p 39.00p 40.00p 110948
31/05/2021 40.00p 41.00p 39.00p 40.00p 267048
28/05/2021 40.00p 41.00p 39.00p 40.00p 267048
27/05/2021 40.00p 41.00p 39.99p 40.00p 242010
26/05/2021 40.00p 41.00p 39.04p 40.00p 235415
25/05/2021 40.00p 41.00p 39.50p 40.20p 172999
24/05/2021 40.00p 40.50p 39.10p 40.00p 171956
21/05/2021 40.00p 41.00p 39.00p 40.00p 464093
20/05/2021 40.00p 41.00p 39.00p 40.00p 163078
19/05/2021 39.50p 40.20p 38.25p 40.00p 960704
18/05/2021 41.00p 42.00p 38.55p 40.00p 455472
17/05/2021 39.75p 42.00p 39.00p 41.00p 2141342
14/05/2021 38.00p 40.44p 38.00p 40.00p 1124928
13/05/2021 39.50p 39.98p 38.99p 38.00p 421112
12/05/2021 39.00p 42.00p 39.00p 40.00p 973854
11/05/2021 39.00p 40.00p 38.12p 39.00p 1503171
10/05/2021 34.00p 45.32p 34.00p 39.00p 4582902
07/05/2021 33.50p 35.00p 32.62p 34.00p 58002
06/05/2021 33.50p 34.44p 32.73p 33.50p 633196
05/05/2021 33.50p 34.50p 32.55p 33.50p 82322
04/05/2021 34.00p 34.10p 31.52p 33.50p 185520
03/05/2021 32.00p 34.95p 32.00p 34.00p 313770
30/04/2021 32.00p 34.95p 32.00p 34.00p 313770
29/04/2021 34.50p 34.50p 31.00p 32.50p 570024
28/04/2021 34.50p 34.50p 34.00p 34.50p 14412
27/04/2021 34.50p 35.00p 34.00p 35.00p 211995
26/04/2021 35.50p 36.00p 34.02p 34.50p 235977
23/04/2021 35.50p 36.00p 35.02p 35.50p 58324
22/04/2021 35.50p 36.48p 35.02p 35.50p 117291
21/04/2021 36.25p 36.50p 35.01p 35.25p 124012
20/04/2021 36.25p 37.80p 35.53p 36.25p 67031
19/04/2021 37.25p 37.84p 35.00p 36.25p 195795
16/04/2021 37.25p 38.00p 36.05p 37.25p 198595
15/04/2021 37.00p 38.35p 36.00p 37.25p 155200
14/04/2021 37.00p 38.50p 35.50p 37.00p 174311
13/04/2021 37.25p 37.85p 35.50p 37.00p 193379
12/04/2021 37.50p 40.00p 37.04p 37.75p 100887
09/04/2021 37.50p 39.00p 36.00p 39.00p 103314
08/04/2021 38.00p 39.80p 36.82p 37.00p 221361
07/04/2021 37.00p 38.70p 36.50p 38.00p 196764
06/04/2021 36.00p 38.40p 35.00p 37.00p 326116
05/04/2021 35.00p 37.00p 34.25p 36.20p 67336
02/04/2021 35.00p 37.00p 34.25p 36.20p 67336
01/04/2021 35.00p 37.00p 34.25p 36.20p 67336
31/03/2021 35.00p 35.96p 34.25p 35.20p 19014
30/03/2021 36.00p 36.60p 34.00p 35.00p 278329
29/03/2021 35.00p 36.00p 34.00p 35.50p 70750
26/03/2021 35.00p 35.44p 34.00p 35.00p 141380
25/03/2021 36.50p 36.50p 34.00p 35.00p 227167
24/03/2021 36.50p 37.20p 35.00p 36.50p 688545
23/03/2021 37.00p 37.17p 35.50p 36.50p 217753

*Close Price adjusted for both dividends and splits