- Share Prices
Trident Royalties PLC (TRR)
47.74p+0.04 (+0.08%)03 Jul 2024, 14:00
Trident Royalties PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2024 | 47.70p | 47.80p | 47.60p | 47.70p | 433,225 |
Jul 1, 2024 | 47.70p | 47.80p | 47.60p | 47.70p | 1,344,046 |
Jun 28, 2024 | 47.70p | 47.80p | 47.00p | 47.70p | 8,691,927 |
Jun 27, 2024 | 47.90p | 47.80p | 47.60p | 47.60p | 4,691,327 |
Jun 26, 2024 | 48.00p | 48.20p | 47.80p | 47.90p | 17,743,970 |
Jun 25, 2024 | 48.00p | 48.20p | 47.80p | 48.00p | 2,164,018 |
Jun 24, 2024 | 48.00p | 48.20p | 47.80p | 47.80p | 2,923,515 |
Jun 21, 2024 | 48.00p | 47.90p | 47.80p | 48.00p | 222,667 |
Jun 20, 2024 | 47.90p | 48.00p | 47.00p | 47.00p | 8,010,542 |
Jun 19, 2024 | 47.90p | 48.00p | 47.80p | 47.90p | 3,638,256 |
Jun 18, 2024 | 47.90p | 48.00p | 47.80p | 47.90p | 21,788,099 |
Jun 17, 2024 | 48.00p | 48.04p | 47.80p | 47.80p | 7,523,967 |
Jun 14, 2024 | 48.00p | 48.20p | 47.80p | 47.90p | 22,913,600 |
Jun 13, 2024 | 48.20p | 48.75p | 47.40p | 48.00p | 29,082,245 |
Jun 12, 2024 | 40.50p | 41.00p | 40.00p | 40.00p | 141,364 |
Jun 11, 2024 | 40.75p | 41.00p | 40.00p | 40.00p | 1,806,849 |
Jun 10, 2024 | 42.00p | 43.00p | 40.52p | 40.75p | 110,723 |
Jun 7, 2024 | 42.00p | 42.17p | 41.00p | 42.00p | 76,370 |
Jun 6, 2024 | 42.00p | 42.40p | 41.00p | 41.10p | 185,002 |
Jun 5, 2024 | 44.50p | 44.50p | 41.36p | 42.00p | 595,458 |
Jun 4, 2024 | 44.25p | 46.95p | 44.00p | 44.50p | 1,987,539 |
Jun 3, 2024 | 41.50p | 44.70p | 41.25p | 44.25p | 989,276 |
May 31, 2024 | 40.25p | 42.90p | 39.77p | 42.40p | 1,244,102 |
May 30, 2024 | 39.50p | 41.00p | 39.15p | 40.00p | 356,542 |
May 29, 2024 | 39.50p | 40.00p | 39.00p | 39.60p | 472,023 |
May 28, 2024 | 40.00p | 40.00p | 39.00p | 39.50p | 641,636 |
May 24, 2024 | 39.50p | 41.00p | 39.50p | 40.00p | 237,490 |
May 23, 2024 | 39.00p | 39.85p | 38.50p | 39.50p | 391,577 |
May 22, 2024 | 39.00p | 39.50p | 38.95p | 39.50p | 235,356 |
May 21, 2024 | 39.00p | 39.50p | 38.70p | 39.00p | 682,302 |
May 20, 2024 | 39.50p | 40.00p | 38.75p | 39.00p | 2,027,313 |
May 17, 2024 | 39.50p | 40.00p | 39.13p | 39.50p | 518,130 |
May 16, 2024 | 39.00p | 40.00p | 38.50p | 39.50p | 678,429 |
May 15, 2024 | 38.00p | 39.50p | 38.00p | 39.50p | 729,004 |
May 14, 2024 | 37.50p | 38.74p | 37.50p | 38.00p | 1,278,231 |
May 13, 2024 | 36.00p | 38.00p | 35.61p | 37.50p | 1,034,248 |
May 10, 2024 | 35.50p | 36.50p | 35.00p | 36.10p | 1,083,600 |
May 9, 2024 | 35.50p | 36.00p | 35.38p | 35.50p | 495,004 |
May 8, 2024 | 35.50p | 36.00p | 35.16p | 36.00p | 503,382 |
May 7, 2024 | 35.50p | 36.00p | 35.00p | 35.50p | 441,933 |
May 3, 2024 | 35.25p | 36.00p | 34.90p | 35.50p | 1,968,993 |
May 2, 2024 | 35.50p | 36.00p | 34.61p | 34.70p | 587,511 |
May 1, 2024 | 34.75p | 35.50p | 34.30p | 35.00p | 459,692 |
Apr 30, 2024 | 34.75p | 35.00p | 34.50p | 34.75p | 364,972 |
Apr 29, 2024 | 34.75p | 35.00p | 34.50p | 34.75p | 375,057 |
Apr 26, 2024 | 34.75p | 34.85p | 34.71p | 34.75p | 95,622 |
Apr 25, 2024 | 35.00p | 35.14p | 34.50p | 34.75p | 109,206 |
Apr 24, 2024 | 34.50p | 35.50p | 34.43p | 34.50p | 151,503 |
Apr 23, 2024 | 34.50p | 34.90p | 34.38p | 34.50p | 71,019 |
Apr 22, 2024 | 34.50p | 35.00p | 34.00p | 34.50p | 167,840 |