Trident Royalties

(TRR)
Sector: Open End and Miscellaneous Investment Vehicles
48.60p
0.00p 0.00
Last updated: 16:30:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 48.70p 48.60p 48.60p 48.60p 0
07/11/2024 48.70p 48.60p 48.60p 48.60p 0
06/11/2024 48.70p 48.60p 48.60p 48.60p 0
05/11/2024 48.70p 48.60p 48.60p 48.60p 0
04/11/2024 48.70p 48.60p 48.60p 48.60p 0
01/11/2024 48.70p 48.60p 48.60p 48.60p 0
31/10/2024 48.70p 48.60p 48.60p 48.60p 0
30/10/2024 48.70p 48.60p 48.60p 48.60p 0
29/10/2024 48.70p 48.60p 48.60p 48.60p 0
28/10/2024 48.70p 48.60p 48.60p 48.60p 0
25/10/2024 48.70p 48.60p 48.60p 48.60p 0
24/10/2024 48.70p 48.60p 48.60p 48.60p 0
23/10/2024 48.70p 48.60p 48.60p 48.60p 0
22/10/2024 48.70p 48.60p 48.60p 48.60p 0
21/10/2024 48.70p 48.60p 48.60p 48.60p 0
18/10/2024 48.70p 48.60p 48.60p 48.60p 0
17/10/2024 48.70p 48.60p 48.60p 48.60p 0
16/10/2024 48.70p 48.60p 48.60p 48.60p 0
15/10/2024 48.70p 48.60p 48.60p 48.60p 0
14/10/2024 48.70p 48.60p 48.60p 48.60p 0
11/10/2024 48.70p 48.60p 48.60p 48.60p 0
10/10/2024 48.70p 48.60p 48.60p 48.60p 0
09/10/2024 48.70p 48.60p 48.60p 48.60p 0
08/10/2024 48.70p 48.60p 48.60p 48.60p 0
07/10/2024 48.70p 48.60p 48.60p 48.60p 0
04/10/2024 48.70p 48.60p 48.60p 48.60p 0
03/10/2024 48.70p 48.60p 48.60p 48.60p 0
02/10/2024 48.70p 48.60p 48.60p 48.60p 0
01/10/2024 48.70p 48.60p 48.60p 48.60p 0
30/09/2024 48.70p 48.60p 48.60p 48.60p 0
27/09/2024 48.70p 48.60p 48.60p 48.60p 0
26/09/2024 48.70p 48.60p 48.60p 48.60p 0
25/09/2024 48.70p 48.60p 48.60p 48.60p 0
24/09/2024 48.70p 48.60p 48.60p 48.60p 0
23/09/2024 48.70p 48.60p 48.60p 48.60p 0
20/09/2024 48.70p 48.60p 48.60p 48.60p 0
19/09/2024 48.70p 48.60p 48.60p 48.60p 0
18/09/2024 48.70p 48.60p 48.60p 48.60p 0
17/09/2024 48.70p 48.60p 48.60p 48.60p 0
16/09/2024 48.70p 48.60p 48.60p 48.60p 0
13/09/2024 48.70p 48.60p 48.60p 48.60p 0
12/09/2024 48.70p 48.60p 48.60p 48.60p 0
11/09/2024 48.70p 48.60p 48.60p 48.60p 0
10/09/2024 48.70p 48.60p 48.60p 48.60p 0
09/09/2024 48.70p 48.60p 48.60p 48.60p 0
06/09/2024 48.70p 48.60p 48.60p 48.60p 0
05/09/2024 48.70p 48.60p 48.60p 48.60p 0
04/09/2024 48.70p 48.60p 48.60p 48.60p 0
03/09/2024 48.70p 48.60p 48.60p 48.60p 0
02/09/2024 48.70p 48.60p 48.60p 48.60p 0
30/08/2024 48.70p 49.00p 48.40p 48.60p 498,275
29/08/2024 48.70p 49.00p 48.40p 48.70p 102,723
28/08/2024 48.80p 49.00p 48.20p 48.70p 100,650
27/08/2024 48.80p 49.40p 48.22p 48.40p 107,108
26/08/2024 48.80p 48.80p 48.40p 48.40p 159,695
23/08/2024 48.80p 48.80p 48.40p 48.40p 159,695
22/08/2024 48.80p 48.80p 48.40p 48.40p 159,695
21/08/2024 48.80p 48.80p 48.20p 48.40p 12,571
20/08/2024 48.80p 48.80p 48.40p 48.40p 1,782,634
19/08/2024 48.80p 48.80p 48.20p 48.40p 112,121
16/08/2024 48.80p 48.80p 48.20p 48.40p 661,054
15/08/2024 48.40p 48.60p 48.20p 48.40p 103,881
14/08/2024 48.80p 48.80p 48.20p 48.50p 136,364
13/08/2024 48.30p 48.60p 48.00p 48.40p 2,230,610
12/08/2024 48.70p 48.70p 48.00p 48.30p 6,989,463
09/08/2024 48.20p 48.36p 48.00p 48.20p 12,725,192
08/08/2024 48.20p 48.40p 48.00p 48.20p 160,354
07/08/2024 48.20p 48.25p 48.00p 48.20p 410,015
06/08/2024 48.20p 48.40p 48.00p 48.40p 907,946
05/08/2024 48.20p 48.25p 48.00p 48.20p 5,428,760
02/08/2024 48.20p 48.38p 48.00p 48.20p 563,857
01/08/2024 48.20p 48.20p 48.00p 48.20p 82,064
31/07/2024 48.20p 48.20p 48.00p 48.20p 110,040
30/07/2024 48.20p 48.20p 48.00p 48.20p 301,446
29/07/2024 48.20p 48.40p 48.00p 48.20p 307,784
26/07/2024 48.20p 48.37p 48.00p 48.20p 283,602
25/07/2024 48.20p 48.20p 48.00p 48.20p 307,708
24/07/2024 48.20p 48.29p 48.00p 48.20p 20,919
23/07/2024 48.20p 48.20p 48.00p 48.20p 2,389,982
22/07/2024 48.20p 48.20p 48.00p 48.00p 293,757
19/07/2024 48.40p 48.40p 47.80p 48.00p 3,096,437
18/07/2024 48.20p 48.20p 48.00p 48.00p 12,694,331
17/07/2024 47.80p 48.40p 47.80p 48.10p 6,217,341
16/07/2024 47.75p 47.80p 47.60p 47.70p 14,259,652
15/07/2024 47.70p 47.80p 47.60p 47.75p 668,045
12/07/2024 47.70p 47.80p 47.00p 47.75p 4,055,927
11/07/2024 47.80p 47.81p 47.70p 47.75p 227,487
10/07/2024 47.80p 47.97p 47.70p 47.80p 1,202,767
09/07/2024 47.85p 48.00p 47.70p 47.85p 1,399,782
08/07/2024 48.00p 48.40p 47.80p 47.90p 955,287
05/07/2024 48.00p 48.40p 47.60p 47.60p 121,093
04/07/2024 47.70p 49.00p 47.60p 48.10p 127,107
03/07/2024 47.70p 47.80p 47.60p 47.70p 4,361,341
02/07/2024 47.70p 47.80p 47.60p 47.70p 433,225
01/07/2024 47.70p 47.80p 47.60p 47.70p 1,204,722
28/06/2024 47.70p 47.80p 47.00p 47.70p 8,691,927
27/06/2024 47.90p 47.90p 47.60p 47.60p 4,691,327
26/06/2024 48.00p 48.20p 47.80p 47.90p 17,743,970
25/06/2024 48.00p 48.20p 47.80p 48.00p 2,164,018
24/06/2024 48.00p 48.20p 47.80p 47.80p 2,854,843
21/06/2024 48.00p 48.00p 47.80p 48.00p 222,667
20/06/2024 47.90p 48.00p 47.00p 47.00p 8,010,542
19/06/2024 47.90p 48.00p 47.80p 47.90p 3,438,256
18/06/2024 47.90p 48.00p 47.80p 47.90p 21,688,099
17/06/2024 48.00p 48.04p 47.80p 47.80p 7,296,871
14/06/2024 48.00p 48.20p 47.80p 47.90p 22,528,600
13/06/2024 48.20p 48.75p 47.40p 48.00p 29,082,245
12/06/2024 40.50p 41.00p 40.00p 40.00p 141,364
11/06/2024 40.75p 41.00p 40.00p 40.00p 1,806,850
10/06/2024 42.00p 43.00p 40.53p 40.75p 110,723
07/06/2024 42.00p 42.17p 41.00p 42.00p 76,370
06/06/2024 42.00p 42.40p 41.00p 41.10p 185,002
05/06/2024 44.50p 44.50p 41.36p 42.00p 595,458
04/06/2024 44.25p 46.95p 44.00p 44.50p 1,987,539
03/06/2024 41.50p 44.70p 41.25p 44.25p 989,276
31/05/2024 40.25p 42.90p 39.77p 42.40p 1,244,102
30/05/2024 39.50p 41.00p 39.15p 40.00p 356,542
29/05/2024 39.50p 39.60p 39.00p 39.60p 252,023
28/05/2024 40.00p 40.00p 39.00p 39.50p 641,636
27/05/2024 39.50p 41.00p 39.50p 40.00p 237,490
24/05/2024 39.50p 41.00p 39.50p 40.00p 237,490
23/05/2024 39.00p 39.85p 38.50p 39.50p 391,577
22/05/2024 39.00p 39.50p 38.95p 39.50p 235,356
21/05/2024 39.00p 39.50p 38.70p 39.00p 682,302
20/05/2024 39.50p 40.00p 38.75p 39.00p 1,677,313
17/05/2024 39.50p 40.00p 39.13p 39.50p 514,630
16/05/2024 39.00p 40.00p 38.50p 39.50p 678,429
15/05/2024 38.00p 39.50p 38.00p 39.50p 629,004
14/05/2024 37.50p 38.74p 37.50p 38.00p 1,203,231
13/05/2024 36.00p 38.00p 35.61p 37.50p 1,034,248
10/05/2024 35.50p 36.50p 35.00p 36.10p 1,083,600