Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/04/2022 50.00p 50.24p 49.44p 50.00p 169311
07/04/2022 50.50p 51.00p 49.00p 50.00p 356320
06/04/2022 50.50p 50.50p 50.00p 50.50p 256880
05/04/2022 51.00p 52.00p 50.00p 50.50p 519259
04/04/2022 50.00p 51.67p 49.00p 51.00p 170217
01/04/2022 50.50p 50.99p 49.78p 50.00p 524173
31/03/2022 50.00p 50.40p 49.44p 50.00p 327350
30/03/2022 50.00p 50.15p 49.90p 50.00p 61496
29/03/2022 50.00p 50.17p 49.00p 50.00p 178831
28/03/2022 50.00p 51.00p 49.69p 50.00p 529958
25/03/2022 50.00p 51.00p 49.55p 50.00p 251161
24/03/2022 50.00p 51.00p 49.60p 50.00p 240569
23/03/2022 50.00p 50.40p 49.50p 50.00p 241477
22/03/2022 50.00p 51.00p 49.75p 50.00p 259705
21/03/2022 50.50p 51.00p 49.00p 51.00p 676468
18/03/2022 51.00p 52.00p 49.25p 50.00p 2601775
17/03/2022 51.00p 51.07p 50.66p 51.00p 117964
16/03/2022 50.50p 52.00p 49.25p 51.00p 3277190
15/03/2022 51.50p 51.50p 50.00p 50.50p 418513
14/03/2022 52.50p 53.00p 51.38p 52.00p 318500
11/03/2022 53.50p 54.00p 51.00p 52.50p 619750
10/03/2022 53.50p 54.00p 53.00p 53.50p 413053
09/03/2022 54.00p 54.49p 53.00p 53.50p 2028402
08/03/2022 51.50p 54.88p 51.00p 53.60p 1302831
07/03/2022 51.50p 53.00p 50.00p 51.60p 1307396
04/03/2022 48.50p 50.75p 48.00p 50.50p 523222
03/03/2022 49.50p 49.50p 48.00p 48.50p 456193
02/03/2022 50.00p 50.49p 49.00p 49.50p 245063
01/03/2022 51.00p 51.00p 50.00p 50.20p 340466
28/02/2022 50.50p 51.90p 50.00p 51.00p 543532
25/02/2022 50.00p 51.00p 50.00p 51.00p 516798
24/02/2022 50.50p 50.78p 48.30p 50.00p 787922
23/02/2022 50.00p 51.50p 49.60p 50.00p 572305
22/02/2022 51.00p 52.00p 49.00p 49.60p 174965
21/02/2022 51.00p 52.00p 50.30p 51.00p 330975
18/02/2022 51.50p 52.00p 50.00p 51.60p 930061
17/02/2022 51.50p 52.00p 51.05p 51.40p 293125
16/02/2022 51.00p 52.00p 50.00p 51.00p 968153
15/02/2022 51.50p 52.00p 50.00p 51.00p 616919
14/02/2022 49.00p 51.90p 48.00p 51.00p 912383
11/02/2022 50.00p 52.00p 48.50p 48.50p 2215384
10/02/2022 49.50p 52.00p 49.38p 50.40p 873631
09/02/2022 49.00p 50.00p 48.00p 49.50p 492407
08/02/2022 51.00p 51.00p 42.00p 49.00p 6986955
07/02/2022 48.50p 56.74p 48.50p 51.00p 5680395
04/02/2022 44.50p 49.00p 44.50p 48.00p 2241026
03/02/2022 42.50p 45.90p 41.55p 44.50p 823353
02/02/2022 41.00p 41.50p 40.55p 41.00p 176234
01/02/2022 40.00p 41.90p 39.86p 41.40p 293371
31/01/2022 39.50p 41.00p 39.00p 40.00p 214210
28/01/2022 39.50p 39.84p 38.80p 39.50p 117475
27/01/2022 39.50p 40.70p 38.66p 39.70p 613505
26/01/2022 39.50p 40.40p 38.50p 39.50p 106352
25/01/2022 38.00p 41.00p 38.00p 39.50p 548077
24/01/2022 40.00p 40.20p 37.00p 37.50p 573236
21/01/2022 41.00p 41.16p 39.00p 40.00p 158284
20/01/2022 39.00p 41.27p 39.00p 41.00p 601110
19/01/2022 39.00p 39.90p 38.30p 39.00p 333872
18/01/2022 41.00p 41.00p 38.30p 39.00p 1099927
17/01/2022 40.00p 41.00p 39.00p 40.20p 1934709
14/01/2022 37.00p 40.96p 37.00p 39.50p 1074230
13/01/2022 37.00p 37.50p 36.22p 37.00p 194683
12/01/2022 36.00p 38.00p 35.00p 37.00p 1441288
10/01/2022 37.00p 37.00p 36.00p 37.00p 165925
07/01/2022 36.50p 37.00p 36.00p 37.00p 152479
06/01/2022 37.00p 37.00p 36.00p 36.50p 172885
05/01/2022 36.50p 38.00p 35.50p 37.00p 321846
04/01/2022 36.50p 38.00p 36.00p 36.00p 116736
03/01/2022 38.50p 40.00p 36.10p 36.50p 177351
31/12/2021 38.50p 40.00p 36.10p 36.50p 177351
30/12/2021 36.50p 38.80p 35.00p 36.00p 876483
29/12/2021 37.50p 38.00p 35.00p 36.50p 529727
28/12/2021 37.50p 37.90p 35.86p 37.50p 26341
27/12/2021 37.50p 37.90p 35.86p 37.50p 26341
24/12/2021 37.50p 37.90p 35.86p 37.50p 26341
23/12/2021 36.00p 38.00p 35.00p 37.50p 214435
22/12/2021 36.00p 36.20p 34.99p 35.50p 165267
21/12/2021 37.00p 37.00p 35.00p 35.70p 277779
20/12/2021 37.00p 37.00p 36.00p 37.00p 180678
17/12/2021 36.50p 38.00p 36.02p 37.00p 182955
16/12/2021 36.50p 36.50p 36.00p 36.50p 373741
15/12/2021 38.00p 40.00p 36.00p 36.00p 777815
14/12/2021 37.00p 40.00p 36.00p 37.50p 1269755
13/12/2021 38.00p 39.00p 37.67p 38.00p 48904
10/12/2021 38.00p 39.00p 37.66p 38.00p 15408
09/12/2021 38.00p 38.00p 37.66p 38.00p 14566
08/12/2021 38.00p 38.40p 37.25p 38.00p 103427
07/12/2021 38.50p 39.00p 36.60p 38.00p 104942
06/12/2021 39.00p 40.00p 37.65p 39.00p 114745
03/12/2021 38.50p 40.00p 37.50p 39.40p 192305
02/12/2021 37.50p 39.70p 37.00p 38.50p 47588
01/12/2021 37.00p 38.00p 37.00p 37.00p 30715
30/11/2021 37.00p 38.00p 36.00p 37.00p 47363
29/11/2021 37.00p 38.00p 36.20p 37.00p 151282
26/11/2021 37.50p 39.00p 36.00p 37.00p 223148
25/11/2021 38.50p 39.00p 37.00p 38.00p 84551
24/11/2021 39.00p 39.25p 38.00p 38.00p 172401
23/11/2021 39.00p 40.00p 38.00p 39.00p 487326
22/11/2021 39.00p 39.60p 38.00p 39.00p 311789
19/11/2021 39.00p 40.00p 38.00p 39.00p 116635
18/11/2021 39.00p 39.70p 38.00p 39.00p 258693
17/11/2021 39.00p 40.00p 38.00p 39.00p 147463
16/11/2021 40.50p 40.50p 38.50p 39.00p 580315
15/11/2021 39.00p 39.90p 38.07p 39.00p 242084
12/11/2021 39.50p 40.00p 38.00p 39.00p 171122
11/11/2021 40.00p 41.00p 38.00p 39.50p 116615
10/11/2021 40.00p 42.00p 39.00p 39.50p 242397
09/11/2021 41.00p 42.00p 39.10p 40.00p 148366
08/11/2021 41.00p 43.00p 40.00p 41.00p 390713
05/11/2021 40.00p 41.70p 39.00p 40.00p 272802
04/11/2021 41.00p 41.00p 39.00p 40.00p 294688
03/11/2021 41.00p 42.00p 40.00p 41.00p 617966
02/11/2021 41.50p 42.60p 39.00p 40.00p 807692
01/11/2021 36.50p 47.00p 35.00p 40.50p 2373398
29/10/2021 37.00p 38.00p 36.00p 36.25p 129587
28/10/2021 37.00p 37.70p 36.00p 37.00p 8420
27/10/2021 37.00p 37.00p 36.00p 37.00p 39307
26/10/2021 37.00p 37.06p 35.75p 37.00p 107586
25/10/2021 37.00p 38.00p 36.00p 37.00p 155345
22/10/2021 37.25p 37.94p 36.00p 37.00p 384021
21/10/2021 37.50p 38.00p 36.00p 37.00p 55774
20/10/2021 37.50p 38.10p 36.00p 37.50p 123448
19/10/2021 37.50p 38.22p 36.27p 37.50p 96464
18/10/2021 35.50p 37.00p 35.00p 36.50p 104342
15/10/2021 35.50p 36.85p 34.25p 36.00p 100895
14/10/2021 34.50p 36.91p 34.00p 35.50p 459308
13/10/2021 34.00p 35.00p 33.00p 34.50p 331981
12/10/2021 33.50p 35.00p 32.00p 33.50p 106066
11/10/2021 33.50p 35.00p 33.00p 33.00p 213781
08/10/2021 33.50p 34.80p 33.00p 34.00p 191469
07/10/2021 32.00p 33.00p 31.50p 32.00p 195937
06/10/2021 32.00p 32.40p 31.60p 32.00p 137296
05/10/2021 32.50p 33.00p 30.30p 32.00p 405628
04/10/2021 33.00p 33.30p 31.00p 32.50p 123614
01/10/2021 33.50p 33.88p 32.00p 33.00p 306919
30/09/2021 33.50p 34.00p 33.35p 33.50p 89902
29/09/2021 33.50p 34.00p 33.00p 33.50p 83671
28/09/2021 34.00p 34.90p 33.25p 33.50p 53493
27/09/2021 33.50p 35.00p 32.00p 34.00p 431819
24/09/2021 35.00p 36.00p 33.00p 34.00p 53024
23/09/2021 35.00p 35.16p 34.02p 35.00p 187984
22/09/2021 35.00p 36.00p 34.02p 35.00p 7609
21/09/2021 34.50p 36.00p 34.00p 35.00p 49898
20/09/2021 37.00p 37.00p 33.66p 34.50p 508298
17/09/2021 37.50p 38.00p 36.00p 37.00p 35707
16/09/2021 38.50p 40.00p 36.03p 37.50p 90881
15/09/2021 38.50p 38.50p 37.03p 38.50p 6552
14/09/2021 37.50p 38.50p 36.06p 38.50p 102667
13/09/2021 38.50p 40.00p 36.35p 37.50p 156146
10/09/2021 37.50p 40.00p 36.90p 38.50p 669950
09/09/2021 38.00p 38.33p 36.00p 37.50p 384799
08/09/2021 37.00p 39.00p 36.00p 38.00p 134792
07/09/2021 36.00p 37.85p 36.00p 37.00p 129435
06/09/2021 35.50p 37.00p 35.35p 37.00p 139047
03/09/2021 35.00p 36.00p 34.55p 35.50p 117427
02/09/2021 34.50p 36.00p 33.55p 35.00p 441985
01/09/2021 34.50p 35.50p 32.00p 32.00p 101723
31/08/2021 34.50p 34.70p 33.00p 34.50p 176896
30/08/2021 33.50p 35.00p 33.30p 34.00p 76655
27/08/2021 33.50p 35.00p 33.30p 34.00p 76655
26/08/2021 33.50p 34.00p 33.00p 33.50p 83862
25/08/2021 33.00p 35.00p 32.00p 33.50p 146613
24/08/2021 34.00p 34.00p 32.06p 33.50p 150167
23/08/2021 34.00p 34.25p 33.07p 34.00p 24285
20/08/2021 34.00p 34.38p 33.80p 34.00p 164157
19/08/2021 34.00p 34.62p 33.50p 34.00p 126107
18/08/2021 34.00p 36.00p 33.60p 34.00p 449779
17/08/2021 34.00p 36.00p 33.00p 34.00p 354237
16/08/2021 37.00p 37.00p 33.25p 34.00p 4546303
13/08/2021 37.00p 37.00p 35.40p 37.00p 18691
12/08/2021 37.00p 37.00p 35.40p 37.00p 21717
11/08/2021 37.00p 37.00p 35.33p 37.00p 31053
10/08/2021 36.50p 39.00p 35.20p 36.50p 85822
09/08/2021 36.50p 39.00p 35.10p 36.50p 147599
06/08/2021 36.00p 37.00p 35.00p 36.00p 415575
05/08/2021 35.50p 37.00p 34.45p 35.50p 772071
04/08/2021 35.50p 36.50p 34.40p 35.50p 156108
03/08/2021 35.50p 37.00p 35.50p 35.50p 26616
02/08/2021 35.00p 35.70p 34.30p 35.00p 99177
30/07/2021 35.00p 36.50p 34.71p 35.00p 76146
29/07/2021 35.00p 35.30p 35.00p 35.00p 53799
28/07/2021 35.00p 35.08p 34.60p 35.00p 229292
27/07/2021 35.00p 35.08p 34.55p 35.00p 248618
26/07/2021 34.75p 35.50p 34.00p 35.00p 417611
23/07/2021 34.50p 36.00p 34.00p 34.10p 98418
22/07/2021 36.00p 36.80p 34.50p 35.50p 64435
21/07/2021 36.00p 37.00p 35.00p 35.10p 81855
20/07/2021 36.50p 37.00p 35.00p 36.00p 385068
19/07/2021 36.50p 37.00p 36.02p 36.50p 363148
16/07/2021 36.50p 37.00p 36.05p 36.50p 335154
15/07/2021 36.00p 37.00p 35.04p 36.50p 159135
14/07/2021 38.50p 39.00p 35.00p 36.00p 166625
13/07/2021 38.50p 38.50p 37.30p 38.50p 95113
12/07/2021 38.00p 39.00p 37.20p 38.50p 104434
09/07/2021 38.00p 39.00p 37.20p 38.50p 31271
08/07/2021 38.50p 39.00p 37.00p 38.00p 267356
07/07/2021 37.50p 39.20p 37.00p 38.50p 301355
06/07/2021 38.50p 39.50p 37.02p 37.50p 225801
05/07/2021 38.00p 40.00p 37.00p 38.50p 86471
02/07/2021 38.50p 39.00p 37.30p 38.00p 331645

*Close Price adjusted for both dividends and splits