Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Trident Royalties (TRR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/06/2020 | 22.00p | 22.00p | 20.00p | 22.00p | 53422 |
| 04/06/2020 | 22.00p | 22.00p | 21.00p | 22.00p | 43607 |
| 03/06/2020 | 23.00p | 24.90p | 21.00p | 22.00p | 397961 |
| 02/06/2020 | 19.00p | 26.90p | 19.00p | 25.00p | 598018 |
| 01/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/03/2020 | 17.50p | 17.50p | 17.00p | 17.50p | 0 |
| 16/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/03/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/02/2020 | 17.50p | 18.00p | 17.50p | 17.50p | 0 |
| 27/02/2020 | 18.00p | 18.00p | 17.30p | 18.00p | 30000 |
| 26/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/02/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 24/02/2020 | 18.00p | 18.00p | 17.30p | 18.00p | 20000 |
| 21/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/02/2020 | 18.00p | 18.90p | 18.00p | 18.00p | 30608 |
| 17/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 44392 |
| 10/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 105608 |
| 07/02/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 19392 |
| 06/02/2020 | 18.00p | 18.00p | 15.00p | 18.00p | 122000 |
| 05/02/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 04/02/2020 | 18.00p | 18.00p | 16.00p | 17.50p | 30000 |
| 03/02/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 31/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 30/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 27/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 22/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 60000 |
| 20/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 17/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/01/2020 | 17.00p | 17.50p | 17.00p | 17.50p | 0 |
| 15/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 10/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/01/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/01/2020 | 17.50p | 18.00p | 17.50p | 17.50p | 10000 |
| 07/01/2020 | 18.00p | 18.00p | 17.50p | 17.50p | 0 |
| 06/01/2020 | 18.00p | 18.00p | 17.20p | 17.50p | 25000 |
| 03/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 02/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 01/01/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 31/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 05/12/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
*Close Price adjusted for both dividends and splits