UK markets closed

Trio Mercantile & Trading Limited (534755.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20241.131.131.041.091.0941,375
20 Jun 20241.031.051.031.041.0467,968
18 Jun 20241.021.071.021.021.0286,511
17 Jun 2024------
14 Jun 20241.001.051.001.051.0518,064
13 Jun 20241.101.101.011.051.0511,161
12 Jun 20240.991.000.991.001.0028,756
11 Jun 20241.011.010.980.980.9814,060
10 Jun 20241.011.011.001.011.0122,351
07 Jun 20240.991.080.991.011.0121,221
06 Jun 20241.001.000.990.990.9925,762
05 Jun 20240.971.050.971.001.003,951
04 Jun 20241.011.011.011.011.0185,852
03 Jun 20241.021.031.001.011.0175,535
31 May 20240.951.000.951.001.0099,984
30 May 20241.001.000.930.930.9318,908
29 May 20240.931.020.931.011.0198,762
28 May 20240.960.960.930.930.9348,775
24 May 20240.990.990.980.980.988,756
23 May 20240.990.990.990.990.9924,768
22 May 20241.011.010.991.001.0037,660
21 May 20241.021.041.011.031.038,636
20 May 2024------
17 May 20241.011.011.011.011.0122,510
16 May 20241.121.121.001.011.0115,997
15 May 20241.021.031.011.031.0314,354
14 May 20241.031.030.951.031.039,657
13 May 20241.021.051.021.021.0221,664
10 May 20241.001.101.001.021.0252,900
09 May 20241.001.101.001.021.0224,798
08 May 20241.001.000.991.001.0021,850
07 May 20241.041.041.001.001.001,791
06 May 20241.041.091.041.041.0414,345
03 May 20241.101.141.041.041.0494,250
02 May 20241.081.171.081.141.14316,751
01 May 2024------
30 Apr 20241.181.231.171.201.20111,163
29 Apr 20241.191.221.191.221.22221,948
26 Apr 20241.121.181.121.181.18245,110
25 Apr 20241.041.081.041.081.08129,277
24 Apr 20241.021.041.021.041.0460,203
23 Apr 20241.001.021.001.021.0229,396
22 Apr 20241.011.021.011.021.021,777
19 Apr 20241.001.031.001.001.0025,739
18 Apr 20241.001.001.001.001.0021,498
17 Apr 2024------
16 Apr 20240.911.100.911.001.0042,906
15 Apr 20241.001.000.901.001.0010,342
12 Apr 20241.111.111.001.001.0040,379
11 Apr 2024------
10 Apr 20241.001.041.001.041.0428,011
09 Apr 20241.061.061.001.001.0038,604
08 Apr 20241.121.121.061.061.0659,284
05 Apr 20241.121.121.031.051.0542,482
04 Apr 20241.031.031.031.031.0344,805
03 Apr 20240.990.990.990.990.9912,504
02 Apr 20240.950.950.950.950.9542,839
01 Apr 20240.910.910.910.910.9125,639
28 Mar 20240.860.870.860.870.87175,629
27 Mar 20240.930.930.890.890.8927,033
26 Mar 20240.930.950.930.930.9337,188
25 Mar 2024------
22 Mar 20240.970.970.930.970.9724,004
21 Mar 20240.860.930.860.930.9329,520
20 Mar 20240.890.890.890.890.8981,422
19 Mar 20240.930.940.930.930.939,975
18 Mar 20240.850.930.850.930.93125,061
15 Mar 2024------
14 Mar 20240.880.950.880.880.8844,405
13 Mar 20240.990.990.920.920.9245,182
12 Mar 20240.961.060.960.960.9661,403
11 Mar 20241.011.011.011.011.018,665
08 Mar 2024------
07 Mar 20241.021.061.021.061.0641,210
06 Mar 20241.021.030.981.021.0256,841
05 Mar 20241.031.081.011.031.0330,125
04 Mar 20241.031.041.031.031.0348,123
01 Mar 20241.091.091.011.051.0518,687
29 Feb 20241.031.061.031.061.06218,776
28 Feb 20241.041.081.041.081.0869,869
27 Feb 20241.061.081.061.081.0898,643
26 Feb 20241.011.061.011.061.06144,354
23 Feb 20241.011.071.011.011.01112,150
22 Feb 20241.001.031.001.031.03100,478
21 Feb 20241.011.031.011.011.0130,587
20 Feb 20241.011.031.011.031.0323,653
16 Feb 20241.001.050.951.001.00134,006
15 Feb 20241.081.081.001.001.0061,150
14 Feb 20241.011.051.011.051.0593,285
13 Feb 20241.011.011.011.011.0117,105
12 Feb 20241.001.011.001.011.0150,638
09 Feb 20241.011.031.011.011.0119,882
08 Feb 20241.041.041.001.001.00105,298
07 Feb 20241.001.051.001.041.0460,214
06 Feb 20241.001.000.991.001.0081,802
05 Feb 20240.990.990.990.990.99119,484
02 Feb 20241.061.061.041.041.0435,826
01 Feb 20241.051.061.051.061.0631,708
31 Jan 20241.061.061.011.061.0625,604
30 Jan 20241.001.061.001.061.0634,213
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...