Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/03/2021 36.50p 37.75p 36.00p 37.00p 146578
19/03/2021 34.00p 39.00p 34.00p 37.20p 570477
18/03/2021 34.00p 34.60p 33.50p 34.00p 7958
17/03/2021 34.50p 35.40p 33.15p 34.00p 44383
16/03/2021 34.50p 35.00p 33.15p 35.00p 33319
15/03/2021 34.50p 35.40p 33.60p 34.50p 28045
12/03/2021 35.00p 36.00p 33.50p 34.00p 67669
11/03/2021 35.00p 35.40p 33.27p 35.00p 71010
10/03/2021 37.00p 37.00p 34.04p 35.00p 39016
09/03/2021 37.00p 37.20p 36.00p 37.20p 12186
08/03/2021 38.00p 38.25p 36.00p 37.00p 36081
05/03/2021 38.00p 38.50p 38.00p 38.00p 277
04/03/2021 37.00p 38.40p 37.00p 38.00p 90520
03/03/2021 37.00p 37.00p 36.50p 37.00p 0
02/03/2021 37.00p 37.00p 35.42p 36.50p 22834
01/03/2021 37.00p 37.00p 35.20p 36.60p 32518
26/02/2021 37.00p 37.30p 36.50p 36.50p 16230
25/02/2021 36.00p 37.50p 35.60p 37.00p 44240
24/02/2021 36.00p 37.00p 35.00p 36.80p 11421
23/02/2021 37.50p 37.50p 34.00p 36.00p 173920
22/02/2021 37.50p 37.50p 36.00p 36.00p 16088
19/02/2021 38.00p 38.00p 37.00p 37.50p 34846
18/02/2021 38.00p 38.00p 37.00p 38.00p 35322
17/02/2021 38.00p 39.00p 37.00p 38.00p 14004
16/02/2021 38.00p 38.00p 37.00p 38.00p 43435
15/02/2021 38.00p 38.20p 37.00p 38.00p 32176
12/02/2021 38.00p 38.00p 37.55p 38.00p 1317
11/02/2021 38.00p 38.90p 36.60p 38.00p 29000
10/02/2021 38.00p 39.00p 38.00p 38.00p 2820
09/02/2021 37.00p 39.00p 37.00p 38.00p 89997
08/02/2021 37.00p 37.00p 36.32p 37.00p 2242
05/02/2021 36.50p 37.30p 36.50p 37.00p 109119
04/02/2021 37.00p 37.30p 35.00p 36.50p 3156
03/02/2021 37.00p 37.30p 36.00p 37.00p 15454
02/02/2021 37.50p 37.70p 36.00p 37.00p 30227
01/02/2021 36.00p 38.00p 35.00p 38.00p 188357
29/01/2021 35.50p 35.95p 35.00p 35.50p 15522
28/01/2021 36.00p 36.90p 35.30p 36.00p 32302
27/01/2021 35.50p 36.67p 35.00p 36.00p 78726
26/01/2021 36.00p 38.00p 35.00p 35.50p 16759
25/01/2021 38.00p 39.00p 34.00p 36.00p 2537276
22/01/2021 38.00p 38.00p 37.00p 38.00p 2935
21/01/2021 38.00p 38.40p 37.00p 38.00p 23517
20/01/2021 38.50p 38.50p 37.00p 38.00p 28528
19/01/2021 38.50p 38.50p 36.50p 37.40p 17489
18/01/2021 39.00p 39.00p 38.00p 39.00p 22608
15/01/2021 39.00p 39.00p 38.04p 39.00p 7344
14/01/2021 39.00p 40.00p 38.00p 39.00p 51156
13/01/2021 38.00p 38.80p 37.38p 38.00p 10510
12/01/2021 36.50p 39.00p 36.35p 38.00p 82412
11/01/2021 39.50p 41.00p 36.00p 37.00p 153652
08/01/2021 40.00p 40.00p 39.00p 39.60p 67254
07/01/2021 39.50p 41.60p 39.00p 40.00p 108332
06/01/2021 39.00p 41.00p 38.50p 41.00p 135260
05/01/2021 40.00p 41.00p 38.25p 41.00p 77996
04/01/2021 40.00p 40.70p 39.00p 40.00p 136112
31/12/2020 39.50p 40.70p 39.15p 40.00p 51161
30/12/2020 40.50p 40.50p 38.75p 39.50p 76519
29/12/2020 38.50p 41.00p 38.50p 40.50p 293988
24/12/2020 38.50p 40.00p 33.00p 38.50p 1699737
23/12/2020 39.00p 40.00p 38.00p 38.50p 70380
22/12/2020 38.00p 40.00p 37.60p 39.60p 67062
21/12/2020 34.00p 39.00p 33.40p 37.00p 187067
18/12/2020 32.00p 35.00p 32.00p 34.00p 181214
17/12/2020 32.00p 32.90p 31.00p 31.00p 44667
16/12/2020 32.00p 33.00p 31.00p 31.00p 23568
15/12/2020 32.00p 32.62p 31.00p 31.00p 11847
14/12/2020 32.00p 32.74p 31.20p 31.20p 38073
11/12/2020 32.00p 32.80p 31.50p 32.00p 30096
10/12/2020 32.00p 33.00p 32.00p 32.00p 2977
09/12/2020 32.00p 32.28p 31.44p 32.00p 25920
08/12/2020 32.00p 32.28p 32.00p 32.00p 13459
07/12/2020 32.00p 32.28p 32.00p 32.00p 2595
04/12/2020 32.00p 32.90p 31.50p 32.00p 47350
03/12/2020 32.00p 32.40p 32.00p 32.00p 3094
02/12/2020 32.00p 32.40p 31.50p 32.00p 26231
01/12/2020 32.00p 32.00p 31.60p 31.60p 19379
30/11/2020 32.00p 32.00p 31.40p 31.40p 33045
27/11/2020 32.00p 33.00p 31.44p 32.00p 16307
26/11/2020 32.00p 32.08p 31.38p 32.00p 9674
25/11/2020 31.00p 32.00p 30.55p 32.00p 14517
24/11/2020 31.50p 31.90p 30.33p 31.00p 45673
23/11/2020 32.00p 33.00p 31.50p 31.50p 20082
20/11/2020 31.00p 32.00p 31.00p 32.00p 24454
19/11/2020 31.50p 31.95p 30.15p 31.00p 44110
18/11/2020 32.00p 32.10p 31.00p 32.00p 77671
17/11/2020 32.00p 32.08p 32.00p 32.00p 55871
16/11/2020 33.00p 33.00p 31.00p 32.00p 22961
13/11/2020 34.00p 34.34p 32.00p 33.00p 35305
12/11/2020 32.00p 35.00p 31.60p 34.00p 67145
10/11/2020 30.00p 30.00p 30.00p 30.00p 0
09/11/2020 30.00p 30.44p 29.60p 30.00p 20971
06/11/2020 30.00p 30.50p 29.40p 30.00p 16070
05/11/2020 30.00p 30.40p 29.51p 30.00p 18159
04/11/2020 30.00p 30.40p 30.00p 30.00p 3263
03/11/2020 30.00p 30.10p 29.40p 30.00p 37815
02/11/2020 29.50p 31.00p 29.04p 30.00p 50378
30/10/2020 29.50p 29.89p 29.02p 29.50p 17406
29/10/2020 29.50p 30.00p 29.02p 29.50p 16401
28/10/2020 29.50p 30.00p 28.75p 29.50p 49130
27/10/2020 30.50p 30.50p 29.17p 29.50p 91751
26/10/2020 31.00p 32.00p 30.00p 31.00p 48400
23/10/2020 31.00p 31.00p 30.98p 31.00p 16204
22/10/2020 31.00p 31.06p 31.00p 31.00p 19417
21/10/2020 31.00p 31.00p 30.99p 31.00p 2000
20/10/2020 31.00p 32.00p 30.00p 31.00p 64161
19/10/2020 31.00p 31.15p 30.66p 31.00p 26004
16/10/2020 31.00p 31.06p 30.56p 31.00p 36506
15/10/2020 31.00p 31.06p 30.40p 31.00p 35358
14/10/2020 31.00p 31.06p 30.60p 31.00p 24336
13/10/2020 31.00p 31.50p 30.58p 31.00p 47405
12/10/2020 31.00p 31.11p 31.00p 31.00p 16146
09/10/2020 31.00p 31.17p 30.30p 31.00p 389417
08/10/2020 30.50p 32.00p 30.20p 31.00p 59792
07/10/2020 29.00p 32.00p 28.00p 30.50p 2381919
06/10/2020 29.00p 30.00p 29.00p 29.00p 10000
05/10/2020 30.00p 30.00p 28.00p 29.00p 81603
02/10/2020 30.00p 30.60p 29.04p 30.00p 35690
01/10/2020 30.00p 30.70p 29.22p 30.00p 67598
30/09/2020 30.00p 30.50p 30.00p 30.00p 60288
29/09/2020 30.00p 31.00p 30.00p 30.00p 51242
28/09/2020 30.00p 30.78p 29.00p 30.00p 40658
25/09/2020 30.00p 31.00p 29.30p 30.00p 37297
24/09/2020 30.00p 31.00p 29.22p 30.00p 96874
23/09/2020 29.50p 29.95p 29.50p 29.50p 37611
22/09/2020 30.00p 30.40p 28.00p 29.50p 46165
21/09/2020 30.00p 31.00p 29.60p 30.00p 66561
18/09/2020 29.50p 31.00p 29.50p 29.50p 33781
17/09/2020 29.50p 31.00p 29.50p 29.50p 625
16/09/2020 29.50p 29.50p 29.50p 29.50p 0
15/09/2020 28.00p 30.00p 28.00p 29.50p 18000
14/09/2020 28.00p 29.00p 27.60p 28.00p 31507
11/09/2020 28.00p 29.00p 28.00p 28.00p 19505
10/09/2020 28.00p 29.00p 27.00p 28.00p 37670
09/09/2020 28.00p 29.00p 26.00p 28.00p 59064
08/09/2020 29.50p 30.00p 27.00p 28.00p 77102
07/09/2020 29.50p 29.50p 29.00p 29.50p 23250
04/09/2020 29.00p 30.00p 29.00p 29.50p 57646
03/09/2020 32.00p 32.00p 28.50p 29.00p 76283
02/09/2020 32.00p 32.80p 32.00p 32.00p 6041
01/09/2020 30.50p 33.00p 30.50p 32.00p 112785
28/08/2020 31.50p 33.00p 30.50p 30.50p 134557
27/08/2020 30.00p 31.00p 29.40p 30.00p 41861
26/08/2020 28.00p 31.00p 28.00p 30.00p 172377
25/08/2020 26.00p 29.00p 26.00p 28.00p 118432
24/08/2020 25.00p 26.70p 25.00p 26.00p 81160
21/08/2020 25.00p 25.70p 25.00p 25.00p 10836
20/08/2020 25.00p 26.00p 25.00p 25.00p 89893
19/08/2020 25.00p 26.00p 25.00p 25.00p 7750
18/08/2020 25.00p 25.45p 25.00p 25.00p 13500
17/08/2020 25.00p 25.50p 24.00p 25.00p 204157
14/08/2020 25.00p 25.00p 24.00p 25.00p 15000
13/08/2020 25.50p 25.50p 24.00p 25.00p 1020000
12/08/2020 25.50p 25.70p 25.00p 25.50p 22815
11/08/2020 26.00p 26.00p 25.00p 25.50p 31734
10/08/2020 25.00p 26.10p 25.00p 26.00p 35807
07/08/2020 27.00p 27.00p 25.00p 25.00p 45937
06/08/2020 27.00p 27.66p 26.60p 27.00p 37936
05/08/2020 27.00p 28.00p 26.60p 27.00p 92269
04/08/2020 27.00p 27.96p 27.00p 27.00p 33496
03/08/2020 24.40p 27.98p 24.18p 27.00p 105303
31/07/2020 22.60p 24.40p 22.55p 24.40p 48827
30/07/2020 22.50p 23.00p 22.15p 22.60p 327637
29/07/2020 23.20p 23.20p 22.00p 22.50p 23926
28/07/2020 23.20p 24.00p 23.20p 23.20p 2000
27/07/2020 22.70p 24.10p 21.70p 23.20p 105213
24/07/2020 21.50p 24.00p 21.50p 22.70p 42582
23/07/2020 22.00p 22.28p 21.26p 21.50p 16788
22/07/2020 22.50p 22.50p 21.50p 22.00p 103433
21/07/2020 23.00p 23.00p 21.00p 22.50p 112511
20/07/2020 22.50p 23.30p 22.00p 23.00p 136965
17/07/2020 22.00p 22.90p 21.00p 22.00p 13630
16/07/2020 21.70p 22.75p 21.00p 22.00p 412044
15/07/2020 21.00p 21.70p 20.00p 21.70p 244624
14/07/2020 21.70p 21.73p 20.55p 21.00p 72469
13/07/2020 21.00p 21.48p 20.60p 21.20p 29629
10/07/2020 21.00p 21.75p 20.60p 21.00p 18970
09/07/2020 21.00p 21.50p 20.12p 21.00p 336651
08/07/2020 21.00p 21.60p 21.00p 21.00p 17243
07/07/2020 21.00p 21.00p 20.10p 21.00p 310906
06/07/2020 20.50p 21.45p 20.25p 21.00p 58398
03/07/2020 20.50p 20.64p 20.00p 20.50p 75938
02/07/2020 20.00p 20.50p 19.75p 20.50p 259033
01/07/2020 20.00p 20.40p 19.50p 20.00p 255547
30/06/2020 19.50p 20.35p 19.02p 20.00p 415490
29/06/2020 20.00p 21.00p 19.00p 21.00p 108639
26/06/2020 19.00p 19.22p 18.35p 19.00p 63521
25/06/2020 19.00p 19.30p 18.20p 19.00p 97617
24/06/2020 19.00p 19.22p 18.20p 19.00p 15162
23/06/2020 19.00p 19.35p 18.20p 19.00p 49659
22/06/2020 19.50p 20.00p 18.17p 19.00p 41513
19/06/2020 19.50p 20.30p 18.17p 19.50p 13758
18/06/2020 19.50p 20.30p 18.15p 19.50p 22652
17/06/2020 20.00p 20.30p 19.00p 19.50p 6930
16/06/2020 19.50p 20.32p 19.50p 20.00p 38997
15/06/2020 19.50p 21.00p 18.15p 19.50p 12062
11/06/2020 21.00p 21.00p 19.00p 19.50p 74456
10/06/2020 21.50p 21.50p 20.00p 21.00p 23290
09/06/2020 22.00p 22.00p 21.00p 21.50p 70737
08/06/2020 22.00p 23.00p 21.00p 22.00p 49018

*Close Price adjusted for both dividends and splits