Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits