1. Share Prices

  2. Trident Royalties PLC (TRR)

47.72p+0.02 (+0.03%)03 Jul 2024, 11:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Trident Royalties PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202447.70p47.80p47.60p47.70p433,225
Jul 1, 202447.70p47.80p47.60p47.70p1,344,046
Jun 28, 202447.70p47.80p47.00p47.70p8,691,927
Jun 27, 202447.90p47.80p47.60p47.60p4,691,327
Jun 26, 202448.00p48.20p47.80p47.90p17,743,970
Jun 25, 202448.00p48.20p47.80p48.00p2,164,018
Jun 24, 202448.00p48.20p47.80p47.80p2,923,515
Jun 21, 202448.00p47.90p47.80p48.00p222,667
Jun 20, 202447.90p48.00p47.00p47.00p8,010,542
Jun 19, 202447.90p48.00p47.80p47.90p3,638,256
Jun 18, 202447.90p48.00p47.80p47.90p21,788,099
Jun 17, 202448.00p48.04p47.80p47.80p7,523,967
Jun 14, 202448.00p48.20p47.80p47.90p22,913,600
Jun 13, 202448.20p48.75p47.40p48.00p29,082,245
Jun 12, 202440.50p41.00p40.00p40.00p141,364
Jun 11, 202440.75p41.00p40.00p40.00p1,806,849
Jun 10, 202442.00p43.00p40.52p40.75p110,723
Jun 7, 202442.00p42.17p41.00p42.00p76,370
Jun 6, 202442.00p42.40p41.00p41.10p185,002
Jun 5, 202444.50p44.50p41.36p42.00p595,458
Jun 4, 202444.25p46.95p44.00p44.50p1,987,539
Jun 3, 202441.50p44.70p41.25p44.25p989,276
May 31, 202440.25p42.90p39.77p42.40p1,244,102
May 30, 202439.50p41.00p39.15p40.00p356,542
May 29, 202439.50p40.00p39.00p39.60p472,023
May 28, 202440.00p40.00p39.00p39.50p641,636
May 24, 202439.50p41.00p39.50p40.00p237,490
May 23, 202439.00p39.85p38.50p39.50p391,577
May 22, 202439.00p39.50p38.95p39.50p235,356
May 21, 202439.00p39.50p38.70p39.00p682,302
May 20, 202439.50p40.00p38.75p39.00p2,027,313
May 17, 202439.50p40.00p39.13p39.50p518,130
May 16, 202439.00p40.00p38.50p39.50p678,429
May 15, 202438.00p39.50p38.00p39.50p729,004
May 14, 202437.50p38.74p37.50p38.00p1,278,231
May 13, 202436.00p38.00p35.61p37.50p1,034,248
May 10, 202435.50p36.50p35.00p36.10p1,083,600
May 9, 202435.50p36.00p35.38p35.50p495,004
May 8, 202435.50p36.00p35.16p36.00p503,382
May 7, 202435.50p36.00p35.00p35.50p441,933
May 3, 202435.25p36.00p34.90p35.50p1,968,993
May 2, 202435.50p36.00p34.61p34.70p587,511
May 1, 202434.75p35.50p34.30p35.00p459,692
Apr 30, 202434.75p35.00p34.50p34.75p364,972
Apr 29, 202434.75p35.00p34.50p34.75p375,057
Apr 26, 202434.75p34.85p34.71p34.75p95,622
Apr 25, 202435.00p35.14p34.50p34.75p109,206
Apr 24, 202434.50p35.50p34.43p34.50p151,503
Apr 23, 202434.50p34.90p34.38p34.50p71,019
Apr 22, 202434.50p35.00p34.00p34.50p167,840
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC440.805.96
International Consolidated Airlines Group S.A.171.554.41
Baltic Classifieds Group PLC250.003.73
Hochschild Mining PLC179.873.73
Pennon Group PLC584.503.73
Drax Group PLC518.003.60