Trident Royalties (TRR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/11/2023 31.50p 34.00p 31.00p 33.50p 408298
13/11/2023 31.00p 32.00p 30.50p 32.00p 151553
10/11/2023 31.00p 31.50p 30.81p 31.00p 271973
09/11/2023 31.25p 32.00p 30.60p 31.20p 561381
08/11/2023 31.00p 32.00p 30.55p 31.40p 643066
07/11/2023 31.50p 31.50p 30.00p 30.50p 793093
06/11/2023 32.00p 33.00p 31.00p 31.00p 1168197
03/11/2023 31.00p 32.00p 30.76p 31.50p 867126
02/11/2023 30.50p 31.00p 29.60p 30.75p 4910498
01/11/2023 31.50p 32.00p 30.00p 30.25p 1398003
31/10/2023 32.00p 33.00p 31.00p 31.50p 434375
30/10/2023 32.00p 33.00p 31.00p 32.00p 173788
27/10/2023 32.00p 32.40p 31.00p 31.00p 252189
26/10/2023 32.50p 33.00p 31.00p 32.30p 3496586
25/10/2023 33.50p 34.00p 32.35p 32.40p 411971
24/10/2023 33.50p 34.00p 33.16p 33.50p 212590
23/10/2023 34.00p 35.00p 33.00p 33.60p 136789
20/10/2023 34.00p 34.00p 33.00p 33.80p 1548377
19/10/2023 35.50p 36.00p 33.35p 35.20p 472894
18/10/2023 36.00p 37.00p 35.00p 35.20p 338013
17/10/2023 35.50p 36.00p 34.00p 34.00p 255023
16/10/2023 36.50p 37.00p 35.26p 35.50p 456900
13/10/2023 36.50p 36.50p 36.00p 36.50p 360571
12/10/2023 36.50p 37.00p 36.00p 36.50p 209463
11/10/2023 37.00p 37.25p 36.00p 36.50p 108949
10/10/2023 36.50p 38.00p 36.00p 36.00p 109550
09/10/2023 38.00p 38.00p 36.00p 36.50p 269586
06/10/2023 38.00p 39.00p 37.06p 37.40p 158666
05/10/2023 38.00p 38.00p 37.10p 37.10p 235035
04/10/2023 38.50p 40.00p 37.55p 38.00p 401644
03/10/2023 38.50p 39.00p 38.00p 38.50p 189663
02/10/2023 39.50p 40.00p 38.00p 38.00p 400017
29/09/2023 39.50p 40.00p 39.00p 39.50p 255662
28/09/2023 40.00p 41.00p 39.61p 39.80p 901915
27/09/2023 41.50p 42.00p 39.00p 40.00p 430963
26/09/2023 43.50p 44.00p 41.50p 41.50p 401842
25/09/2023 45.00p 46.70p 43.00p 43.50p 430743
22/09/2023 43.50p 43.88p 43.10p 43.50p 169663
21/09/2023 43.50p 45.00p 42.50p 43.50p 196902
20/09/2023 44.50p 44.50p 43.00p 43.50p 191418
19/09/2023 44.50p 45.00p 44.00p 44.50p 116641
18/09/2023 46.00p 47.00p 44.00p 44.50p 395339
15/09/2023 45.00p 46.00p 44.96p 45.50p 275037
14/09/2023 45.50p 46.00p 45.00p 45.00p 72392
13/09/2023 45.00p 47.00p 45.00p 45.50p 555471
12/09/2023 44.50p 46.00p 44.50p 45.00p 60895
11/09/2023 44.00p 45.00p 42.00p 44.50p 120110
08/09/2023 44.00p 44.94p 43.40p 44.00p 43093
07/09/2023 44.00p 44.94p 43.00p 44.00p 98600
06/09/2023 45.00p 46.00p 40.00p 43.00p 9217108
05/09/2023 43.50p 46.00p 42.52p 46.00p 441198
04/09/2023 40.50p 42.94p 40.06p 42.00p 525607
01/09/2023 38.50p 40.80p 35.15p 40.50p 2094622
31/08/2023 41.50p 41.50p 41.00p 41.50p 77109
30/08/2023 41.50p 41.55p 41.00p 41.50p 127608
29/08/2023 41.50p 41.70p 41.00p 41.50p 254370
25/08/2023 42.25p 42.25p 41.10p 41.50p 190856
24/08/2023 42.50p 43.00p 41.00p 42.00p 127996
23/08/2023 42.50p 42.50p 42.00p 42.50p 49821
22/08/2023 43.00p 43.00p 42.02p 42.50p 24009
21/08/2023 43.00p 43.70p 42.46p 43.00p 20412
18/08/2023 43.00p 44.00p 41.75p 42.25p 312200
17/08/2023 43.00p 43.00p 42.05p 43.00p 35402
16/08/2023 43.00p 43.00p 42.00p 43.00p 71556
15/08/2023 43.00p 44.00p 42.14p 42.50p 103428
14/08/2023 43.00p 44.00p 42.00p 42.50p 97249
11/08/2023 42.50p 43.00p 41.50p 43.00p 273453
10/08/2023 42.50p 44.00p 41.50p 41.50p 361359
09/08/2023 42.75p 43.00p 41.50p 42.50p 124900
08/08/2023 43.50p 44.00p 42.50p 42.50p 215673
07/08/2023 44.00p 44.00p 43.00p 43.00p 215915
04/08/2023 44.50p 45.00p 43.00p 43.60p 133971
03/08/2023 46.50p 47.90p 44.00p 44.00p 235369
02/08/2023 46.50p 48.00p 45.00p 46.50p 18901
01/08/2023 46.50p 46.50p 45.00p 45.40p 105460
31/07/2023 47.00p 48.00p 45.00p 45.40p 175202
28/07/2023 47.00p 48.00p 46.00p 46.50p 30759
27/07/2023 47.00p 47.00p 46.10p 46.50p 94957
26/07/2023 47.50p 48.00p 46.06p 47.00p 26638
25/07/2023 48.00p 49.00p 47.00p 47.20p 167717
24/07/2023 48.00p 48.01p 47.15p 48.00p 817638
21/07/2023 48.00p 49.00p 47.10p 48.00p 38502
20/07/2023 48.00p 50.00p 47.93p 48.00p 369485
19/07/2023 48.50p 50.00p 47.00p 48.90p 162615
18/07/2023 47.00p 47.94p 46.00p 47.00p 196849
17/07/2023 47.00p 48.00p 46.27p 47.00p 162989
14/07/2023 47.00p 48.00p 46.00p 47.00p 181717
13/07/2023 46.00p 47.36p 45.74p 47.00p 153062
12/07/2023 45.50p 47.00p 45.11p 46.00p 256416
11/07/2023 45.00p 45.50p 44.51p 45.00p 225867
10/07/2023 44.50p 46.00p 44.00p 45.00p 194868
07/07/2023 45.00p 45.00p 43.72p 44.50p 280668
06/07/2023 45.00p 46.00p 44.00p 44.00p 70583
05/07/2023 45.00p 45.00p 44.25p 45.00p 227026
04/07/2023 45.00p 47.00p 44.00p 45.00p 187322
03/07/2023 45.50p 46.00p 44.26p 45.00p 68868
30/06/2023 45.50p 46.00p 44.40p 45.50p 338266
29/06/2023 45.00p 45.97p 43.28p 45.00p 292568
28/06/2023 46.00p 46.00p 44.00p 44.00p 210750
27/06/2023 46.00p 46.00p 45.00p 46.00p 44966
26/06/2023 47.00p 47.00p 45.00p 45.00p 108064
23/06/2023 47.00p 48.00p 45.00p 47.00p 70817
22/06/2023 47.00p 48.00p 46.00p 46.50p 23774
21/06/2023 47.50p 48.00p 46.00p 47.00p 124269
20/06/2023 48.00p 48.00p 47.00p 47.50p 202979
19/06/2023 48.50p 49.00p 48.00p 48.50p 83327
16/06/2023 48.50p 49.00p 48.00p 48.50p 105451
15/06/2023 48.50p 49.00p 48.00p 48.50p 50655
14/06/2023 49.50p 50.00p 48.02p 48.50p 147996
13/06/2023 49.00p 50.00p 48.88p 49.50p 156478
12/06/2023 49.00p 50.00p 48.00p 49.00p 93983
09/06/2023 49.00p 50.00p 48.79p 49.00p 90346
08/06/2023 49.00p 49.34p 48.00p 49.00p 55547
07/06/2023 50.50p 51.00p 48.65p 49.00p 132012
06/06/2023 51.00p 51.00p 50.00p 50.50p 288043
05/06/2023 51.50p 53.00p 50.25p 51.00p 91127
02/06/2023 51.50p 52.50p 50.60p 51.50p 355975
01/06/2023 50.50p 53.00p 50.00p 51.80p 359977
31/05/2023 51.00p 52.00p 50.00p 50.50p 365284
30/05/2023 54.00p 54.10p 50.00p 50.50p 200674
26/05/2023 54.00p 55.00p 53.11p 54.00p 341779
25/05/2023 54.00p 55.00p 53.00p 54.00p 1541896
24/05/2023 54.00p 54.33p 53.00p 53.50p 189489
23/05/2023 54.00p 55.00p 53.00p 54.00p 264240
22/05/2023 53.00p 54.80p 53.00p 54.80p 279568
19/05/2023 51.50p 54.00p 50.00p 53.00p 479447
18/05/2023 50.50p 53.00p 50.50p 51.50p 102578
17/05/2023 50.00p 50.90p 49.40p 50.50p 698772
16/05/2023 51.00p 53.00p 49.70p 50.00p 718846
15/05/2023 47.00p 51.00p 47.00p 50.20p 249873
12/05/2023 46.50p 48.00p 45.10p 47.80p 118441
11/05/2023 46.00p 47.00p 45.00p 46.00p 106399
10/05/2023 47.00p 48.00p 45.55p 46.00p 244122
09/05/2023 47.00p 48.00p 46.00p 47.00p 139442
05/05/2023 47.00p 48.00p 46.00p 47.00p 112454
04/05/2023 46.50p 48.00p 44.93p 47.00p 206943
03/05/2023 45.50p 48.00p 44.80p 46.50p 506896
02/05/2023 48.00p 48.00p 40.00p 45.00p 1467981
28/04/2023 50.00p 50.00p 46.25p 48.00p 798459
27/04/2023 51.50p 51.50p 50.00p 51.00p 100074
26/04/2023 51.50p 51.66p 51.10p 51.50p 64577
25/04/2023 52.50p 53.00p 51.11p 51.50p 60634
24/04/2023 52.50p 53.00p 50.00p 50.00p 1123643
21/04/2023 52.00p 53.00p 51.00p 52.50p 497993
20/04/2023 52.00p 53.00p 51.42p 52.00p 20161
19/04/2023 52.00p 53.00p 51.00p 52.00p 46143
18/04/2023 52.00p 53.00p 51.00p 52.00p 112457
17/04/2023 52.00p 52.00p 51.33p 52.00p 117599
14/04/2023 52.00p 53.00p 51.00p 52.00p 299426
13/04/2023 52.00p 53.00p 51.00p 52.00p 201070
12/04/2023 51.50p 53.00p 51.00p 52.00p 129627
11/04/2023 51.50p 52.00p 51.00p 51.20p 140841
06/04/2023 51.50p 52.00p 51.00p 51.50p 137757
05/04/2023 51.50p 52.00p 48.00p 51.50p 363173
04/04/2023 51.50p 52.00p 51.00p 51.50p 213735
03/04/2023 51.50p 52.00p 51.00p 51.50p 194354
31/03/2023 51.50p 52.00p 51.00p 51.40p 204805
30/03/2023 50.50p 52.00p 50.00p 51.40p 290223
29/03/2023 51.50p 51.50p 50.00p 50.50p 135689
28/03/2023 50.50p 52.00p 50.00p 51.40p 383635
27/03/2023 51.50p 51.50p 50.00p 50.50p 114864
24/03/2023 51.50p 52.00p 51.00p 51.00p 295861
23/03/2023 52.50p 52.50p 51.13p 52.00p 127967
22/03/2023 53.00p 53.00p 52.00p 52.50p 2624415
21/03/2023 53.00p 53.00p 52.00p 53.00p 22441
20/03/2023 53.00p 54.00p 52.00p 53.00p 246293
17/03/2023 53.00p 54.00p 52.00p 53.00p 190824
16/03/2023 53.50p 54.00p 52.00p 53.00p 348383
15/03/2023 54.50p 59.00p 53.13p 53.50p 324811
14/03/2023 54.50p 55.00p 54.00p 54.50p 277214
13/03/2023 55.50p 56.00p 54.00p 55.00p 409412
10/03/2023 56.50p 57.00p 55.00p 55.50p 199943
09/03/2023 57.50p 57.50p 56.00p 56.50p 96840
08/03/2023 59.00p 60.00p 57.00p 57.50p 264727
07/03/2023 59.00p 60.00p 57.94p 59.00p 7262224
06/03/2023 58.50p 60.00p 57.00p 59.00p 1849708
03/03/2023 55.70p 59.66p 55.70p 58.50p 900566
02/03/2023 54.70p 56.00p 54.50p 55.20p 704475
01/03/2023 54.90p 55.15p 54.64p 54.70p 42521
28/02/2023 55.00p 55.27p 54.00p 54.90p 668460
27/02/2023 55.00p 56.00p 54.00p 54.00p 131780
24/02/2023 55.00p 55.10p 54.00p 55.00p 315522
23/02/2023 55.00p 57.00p 54.33p 55.00p 359942
22/02/2023 55.50p 56.00p 54.00p 56.00p 145695
21/02/2023 56.00p 57.00p 55.00p 55.50p 223815
20/02/2023 56.50p 57.00p 55.26p 55.80p 658289
17/02/2023 57.00p 59.00p 56.00p 56.50p 733729
16/02/2023 56.50p 58.00p 56.00p 56.00p 760529
15/02/2023 57.00p 57.00p 56.00p 56.00p 319854
14/02/2023 58.50p 59.00p 56.26p 57.00p 1545447
13/02/2023 58.50p 59.00p 55.67p 58.60p 2861027
10/02/2023 59.00p 60.00p 57.15p 58.20p 2115833
09/02/2023 57.00p 59.75p 56.00p 59.00p 1243004
08/02/2023 58.50p 60.44p 56.00p 57.00p 4639040
07/02/2023 54.00p 58.50p 53.20p 57.00p 3209375
06/02/2023 55.00p 56.00p 53.50p 54.00p 610916
03/02/2023 54.50p 55.70p 52.00p 54.00p 914007
02/02/2023 54.50p 55.00p 54.00p 54.50p 380336
01/02/2023 56.00p 58.00p 52.00p 54.00p 11069855
31/01/2023 49.00p 53.75p 48.59p 52.40p 3607661

*Close Price adjusted for both dividends and splits