50.00p+1.00 (+2.04%)17 May 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Trident Royalties PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 17, 202249.50p50.75p49.00p50.00p283,035
May 16, 202248.00p51.00p47.50p49.00p484,477
May 13, 202248.00p48.66p47.00p48.00p293,582
May 12, 202248.50p49.00p47.00p48.00p206,122
May 11, 202248.50p50.00p47.00p48.50p312,535
May 10, 202248.50p50.00p46.00p48.50p710,803
May 9, 202251.00p52.00p46.38p46.50p553,791
May 6, 202252.00p53.00p51.00p52.00p717,768
May 5, 202252.00p53.00p51.40p51.40p769,119
May 4, 202248.00p53.00p48.89p52.00p738,549
May 3, 202248.50p49.00p46.00p47.00p274,990
Apr 29, 202248.00p48.44p47.61p48.50p24,673
Apr 28, 202247.50p48.00p47.45p47.50p77,959
Apr 27, 202248.50p48.39p47.00p47.50p140,523
Apr 26, 202248.00p49.10p47.25p48.00p683,228
Apr 25, 202250.50p51.00p47.44p48.00p515,103
Apr 22, 202250.50p50.44p50.00p50.40p89,556
Apr 21, 202250.50p50.60p50.04p50.50p97,793
Apr 20, 202251.50p52.00p50.02p50.60p152,463
Apr 19, 202251.00p52.70p51.00p51.00p756,031
Apr 14, 202251.50p52.00p49.25p51.00p3,345,099
Apr 13, 202250.00p51.00p49.25p50.00p922,881
Apr 12, 202250.00p50.00p49.00p50.00p174,443
Apr 11, 202250.00p50.10p49.11p50.00p134,162
Apr 8, 202250.00p50.24p49.44p50.00p169,978
Apr 7, 202250.50p51.00p49.00p50.00p356,320
Apr 6, 202250.50p50.42p50.00p50.50p256,880
Apr 5, 202251.00p52.00p50.00p50.50p519,259
Apr 4, 202250.00p51.67p49.00p51.00p170,217
Apr 1, 202250.50p50.99p49.78p50.00p525,693
Mar 31, 202250.00p50.40p49.44p50.00p327,956
Mar 30, 202250.00p50.15p49.90p50.00p61,496
Mar 29, 202250.00p50.17p49.00p50.00p178,831
Mar 28, 202250.00p51.00p49.69p50.00p529,958
Mar 25, 202250.00p51.00p49.55p50.00p252,655
Mar 24, 202250.00p51.00p49.60p50.00p240,569
Mar 23, 202250.00p50.40p49.50p50.00p291,477
Mar 22, 202250.00p51.00p49.75p50.00p311,321
Mar 21, 202250.50p51.00p49.00p51.00p676,468
Mar 18, 202251.00p52.00p49.25p50.00p2,603,394
Mar 17, 202251.00p51.07p50.66p51.00p317,997
Mar 16, 202250.50p52.00p49.25p51.00p3,556,536
Mar 15, 202251.50p51.44p50.00p50.50p418,513
Mar 14, 202252.50p53.00p51.38p52.00p318,592
Mar 11, 202253.50p54.00p51.00p52.50p1,219,750
Mar 10, 202253.50p54.00p53.00p53.50p488,053
Mar 9, 202254.00p54.49p53.00p53.50p2,212,895
Mar 8, 202251.50p54.88p51.00p53.60p1,458,831
Mar 7, 202251.50p53.00p50.00p51.60p1,357,396
Mar 4, 202248.50p50.75p48.00p50.50p598,222
Showing 1 to 50 of 253