Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits