Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/08/2024 48.70p 49.00p 48.40p 48.60p 498275
29/08/2024 48.70p 49.00p 48.40p 48.70p 102723
28/08/2024 48.80p 49.00p 48.20p 48.70p 100650
27/08/2024 48.80p 49.40p 48.22p 48.40p 107108
23/08/2024 48.80p 48.80p 48.20p 48.40p 541127
22/08/2024 48.80p 48.80p 48.40p 48.40p 159695
21/08/2024 48.80p 48.80p 48.20p 48.40p 12571
20/08/2024 48.80p 48.80p 48.40p 48.40p 1782634
19/08/2024 48.80p 48.80p 48.20p 48.40p 112121
16/08/2024 48.80p 48.80p 48.20p 48.40p 661054
15/08/2024 48.40p 48.60p 48.20p 48.40p 103881
14/08/2024 48.80p 48.80p 48.20p 48.50p 136364
13/08/2024 48.30p 48.60p 48.00p 48.40p 2230610
12/08/2024 48.70p 48.70p 48.00p 48.30p 6989463
09/08/2024 48.20p 48.36p 48.00p 48.20p 12725192
08/08/2024 48.20p 48.40p 48.00p 48.20p 160354
07/08/2024 48.20p 48.25p 48.00p 48.20p 410015
06/08/2024 48.20p 48.40p 48.00p 48.40p 907946
05/08/2024 48.20p 48.25p 48.00p 48.20p 5428760
02/08/2024 48.20p 48.38p 48.00p 48.20p 563857
01/08/2024 48.20p 48.20p 48.00p 48.20p 82064
31/07/2024 48.20p 48.20p 48.00p 48.20p 110040
30/07/2024 48.20p 48.20p 48.00p 48.20p 301446
29/07/2024 48.20p 48.40p 48.00p 48.20p 307784
26/07/2024 48.20p 48.37p 48.00p 48.20p 283602
25/07/2024 48.20p 48.20p 48.00p 48.20p 307708
24/07/2024 48.20p 48.29p 48.00p 48.20p 20919
23/07/2024 48.20p 48.20p 48.00p 48.20p 2389982
22/07/2024 48.20p 48.20p 48.00p 48.00p 293757
19/07/2024 48.40p 48.40p 47.80p 48.00p 3096437
18/07/2024 48.20p 48.20p 48.00p 48.00p 12694331
17/07/2024 47.80p 48.40p 47.80p 48.10p 6217341
16/07/2024 47.75p 47.80p 47.60p 47.70p 14259652
15/07/2024 47.70p 47.80p 47.60p 47.75p 668045
12/07/2024 47.70p 47.80p 47.00p 47.75p 4055927
11/07/2024 47.80p 47.81p 47.70p 47.75p 227487
10/07/2024 47.80p 47.97p 47.70p 47.80p 1202767
09/07/2024 47.85p 48.00p 47.70p 47.85p 1399782
08/07/2024 48.00p 48.40p 47.80p 47.90p 955287
05/07/2024 48.00p 48.40p 47.60p 47.60p 121093
04/07/2024 47.70p 49.00p 47.60p 48.10p 127107
03/07/2024 47.70p 47.80p 47.60p 47.70p 4361341
02/07/2024 47.70p 47.80p 47.60p 47.70p 433225
01/07/2024 47.70p 47.80p 47.60p 47.70p 1204722
28/06/2024 47.70p 47.80p 47.00p 47.70p 8691927
27/06/2024 47.90p 47.90p 47.60p 47.60p 4691327
26/06/2024 48.00p 48.20p 47.80p 47.90p 17743970
25/06/2024 48.00p 48.20p 47.80p 48.00p 2164018
24/06/2024 48.00p 48.20p 47.80p 47.80p 2854843
21/06/2024 48.00p 48.00p 47.80p 48.00p 222667
20/06/2024 47.90p 48.00p 47.00p 47.00p 8010542
19/06/2024 47.90p 48.00p 47.80p 47.90p 3438256
18/06/2024 47.90p 48.00p 47.80p 47.90p 21688100
17/06/2024 48.00p 48.04p 47.80p 47.80p 7296871
14/06/2024 48.00p 48.20p 47.80p 47.90p 22528600
13/06/2024 48.20p 48.75p 47.40p 48.00p 29082244
12/06/2024 40.50p 41.00p 40.00p 40.00p 141364
11/06/2024 40.75p 41.00p 40.00p 40.00p 1806850
10/06/2024 42.00p 43.00p 40.53p 40.75p 110723
07/06/2024 42.00p 42.17p 41.00p 42.00p 76370
06/06/2024 42.00p 42.40p 41.00p 41.10p 185002
05/06/2024 44.50p 44.50p 41.36p 42.00p 595458
04/06/2024 44.25p 46.95p 44.00p 44.50p 1987539
03/06/2024 41.50p 44.70p 41.25p 44.25p 989276
31/05/2024 40.25p 42.90p 39.77p 42.40p 1244102
30/05/2024 39.50p 41.00p 39.15p 40.00p 356542
29/05/2024 39.50p 39.60p 39.00p 39.60p 252023
28/05/2024 40.00p 40.00p 39.00p 39.50p 641636
24/05/2024 39.50p 41.00p 39.50p 40.00p 237490
23/05/2024 39.00p 39.85p 38.50p 39.50p 391577
22/05/2024 39.00p 39.50p 38.95p 39.50p 235356
21/05/2024 39.00p 39.50p 38.70p 39.00p 682302
20/05/2024 39.50p 40.00p 38.75p 39.00p 1677313
17/05/2024 39.50p 40.00p 39.13p 39.50p 514630
16/05/2024 39.00p 40.00p 38.50p 39.50p 678429
15/05/2024 38.00p 39.50p 38.00p 39.50p 629004
14/05/2024 37.50p 38.74p 37.50p 38.00p 1203231
13/05/2024 36.00p 38.00p 35.61p 37.50p 1034248
10/05/2024 35.50p 36.50p 35.00p 36.10p 1083600
09/05/2024 35.50p 36.00p 35.39p 35.50p 495004
08/05/2024 35.50p 36.00p 35.17p 36.00p 503382
07/05/2024 35.50p 36.00p 35.00p 35.50p 441933
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

*Close Price adjusted for both dividends and splits