UK markets open in 4 hours 54 minutes
NIKKEI 225
38,155.44 -118.61 (-0.31%) HANG SENG
17,812.99 +49.96 (+0.28%) CRUDE OIL
79.22 +0.22 (+0.28%) GOLD FUTURES
2,333.60 +22.60 (+0.98%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,707.96 -2,101.71 (-4.40%)
Trident Royalties Plc (TRR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 34.75 | 35.50 | 34.30 | 35.00 | 35.00 | 459,692 |
| 30 Apr 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 364,972 |
| 29 Apr 2024 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 375,057 |
| 26 Apr 2024 | 34.75 | 34.85 | 34.71 | 34.75 | 34.75 | 95,622 |
| 25 Apr 2024 | 35.00 | 35.14 | 34.50 | 34.75 | 34.75 | 109,206 |
| 24 Apr 2024 | 34.50 | 35.50 | 34.43 | 34.50 | 34.50 | 151,503 |
| 23 Apr 2024 | 34.50 | 34.90 | 34.38 | 34.50 | 34.50 | 71,019 |
| 22 Apr 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 167,840 |
| 19 Apr 2024 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 1,865,069 |
| 18 Apr 2024 | 34.50 | 35.00 | 34.35 | 34.50 | 34.50 | 87,333 |
| 17 Apr 2024 | 34.50 | 35.00 | 34.55 | 34.50 | 34.50 | 105,770 |
| 16 Apr 2024 | 35.00 | 35.50 | 34.00 | 34.50 | 34.50 | 457,049 |
| 15 Apr 2024 | 35.00 | 35.50 | 34.00 | 35.00 | 35.00 | 235,959 |
| 12 Apr 2024 | 35.25 | 35.75 | 34.50 | 35.00 | 35.00 | 1,321,940 |
| 11 Apr 2024 | 35.50 | 37.00 | 35.00 | 35.20 | 35.20 | 299,151 |
| 10 Apr 2024 | 35.75 | 37.00 | 35.25 | 35.50 | 35.50 | 937,908 |
| 09 Apr 2024 | 35.75 | 36.00 | 35.00 | 35.60 | 35.60 | 645,761 |
| 08 Apr 2024 | 35.50 | 36.50 | 35.00 | 36.00 | 36.00 | 585,438 |
| 05 Apr 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 232,541 |
| 04 Apr 2024 | 34.50 | 35.60 | 35.00 | 35.00 | 35.00 | 491,813 |
| 03 Apr 2024 | 34.75 | 35.00 | 34.00 | 34.50 | 34.50 | 343,412 |
| 02 Apr 2024 | 33.75 | 35.50 | 33.50 | 34.75 | 34.75 | 1,076,327 |
| 28 Mar 2024 | 33.75 | 34.00 | 33.50 | 33.75 | 33.75 | 185,961 |
| 27 Mar 2024 | 33.75 | 34.00 | 33.00 | 33.75 | 33.75 | 764,646 |
| 26 Mar 2024 | 34.25 | 34.25 | 33.50 | 33.70 | 33.70 | 383,255 |
| 25 Mar 2024 | 34.25 | 35.00 | 33.50 | 34.25 | 34.25 | 591,392 |
| 22 Mar 2024 | 34.00 | 35.00 | 33.52 | 34.25 | 34.25 | 1,425,885 |
| 21 Mar 2024 | 33.75 | 34.50 | 33.50 | 34.00 | 34.00 | 498,870 |
| 20 Mar 2024 | 34.50 | 35.00 | 33.50 | 33.50 | 33.50 | 467,402 |
| 19 Mar 2024 | 35.00 | 35.30 | 34.00 | 34.50 | 34.50 | 421,836 |
| 18 Mar 2024 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | 995,909 |
| 15 Mar 2024 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | 1,195,775 |
| 14 Mar 2024 | 35.25 | 36.00 | 34.00 | 35.00 | 35.00 | 1,949,681 |
| 13 Mar 2024 | 35.25 | 35.25 | 34.50 | 35.25 | 35.25 | 322,029 |
| 12 Mar 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 353,783 |
| 11 Mar 2024 | 35.00 | 36.00 | 34.00 | 34.50 | 34.50 | 236,585 |
| 08 Mar 2024 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | 211,713 |
| 07 Mar 2024 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 220,723 |
| 06 Mar 2024 | 35.00 | 35.50 | 34.10 | 35.00 | 35.00 | 150,873 |
| 05 Mar 2024 | 35.00 | 35.96 | 34.63 | 35.00 | 35.00 | 113,591 |
| 04 Mar 2024 | 35.00 | 35.25 | 34.76 | 35.00 | 35.00 | 451,045 |
| 01 Mar 2024 | 35.00 | 35.50 | 34.00 | 35.00 | 35.00 | 80,215 |
| 29 Feb 2024 | 35.00 | 35.75 | 34.00 | 35.00 | 35.00 | 135,265 |
| 28 Feb 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 123,540 |
| 27 Feb 2024 | 35.50 | 36.00 | 35.10 | 35.00 | 35.00 | 55,014 |
| 26 Feb 2024 | 35.00 | 36.54 | 34.90 | 35.50 | 35.50 | 366,680 |
| 23 Feb 2024 | 35.00 | 36.00 | 34.67 | 35.00 | 35.00 | 129,140 |
| 22 Feb 2024 | 34.25 | 35.74 | 33.85 | 34.80 | 34.80 | 240,228 |
| 21 Feb 2024 | 35.00 | 35.00 | 33.50 | 34.50 | 34.50 | 552,714 |
| 20 Feb 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 28,756 |
| 19 Feb 2024 | 35.00 | 35.40 | 34.00 | 35.00 | 35.00 | 120,328 |
| 16 Feb 2024 | 34.25 | 35.50 | 33.65 | 34.25 | 34.25 | 186,825 |
| 15 Feb 2024 | 34.50 | 35.50 | 33.50 | 34.25 | 34.25 | 151,806 |
| 14 Feb 2024 | 34.50 | 35.50 | 34.50 | 34.50 | 34.50 | 40,855 |
| 13 Feb 2024 | 35.00 | 36.00 | 34.33 | 34.50 | 34.50 | 197,367 |
| 12 Feb 2024 | 35.25 | 35.50 | 33.83 | 35.00 | 35.00 | 114,243 |
| 09 Feb 2024 | 35.25 | 36.00 | 34.50 | 35.25 | 35.25 | 87,814 |
| 08 Feb 2024 | 35.75 | 36.50 | 34.50 | 34.50 | 34.50 | 231,480 |
| 07 Feb 2024 | 35.75 | 35.70 | 35.00 | 35.75 | 35.75 | 48,610 |
| 06 Feb 2024 | 35.75 | 36.00 | 35.00 | 35.75 | 35.75 | 109,292 |
| 05 Feb 2024 | 35.75 | 36.28 | 35.00 | 35.75 | 35.75 | 314,326 |
| 02 Feb 2024 | 36.25 | 36.63 | 35.00 | 35.50 | 35.50 | 2,169,036 |
| 01 Feb 2024 | 36.25 | 36.63 | 35.50 | 36.25 | 36.25 | 47,155 |
| 31 Jan 2024 | 36.25 | 37.00 | 35.50 | 36.25 | 36.25 | 145,667 |
| 30 Jan 2024 | 36.00 | 36.20 | 35.50 | 36.00 | 36.00 | 758,400 |
| 29 Jan 2024 | 36.25 | 36.50 | 35.30 | 36.00 | 36.00 | 179,512 |
| 26 Jan 2024 | 36.25 | 36.50 | 36.00 | 36.20 | 36.20 | 128,889 |
| 25 Jan 2024 | 36.25 | 36.50 | 36.13 | 36.25 | 36.25 | 52,373 |
| 24 Jan 2024 | 36.00 | 36.50 | 36.03 | 36.25 | 36.25 | 225,741 |
| 23 Jan 2024 | 36.50 | 37.00 | 35.60 | 36.00 | 36.00 | 614,360 |
| 22 Jan 2024 | 35.50 | 37.00 | 35.00 | 36.50 | 36.50 | 395,851 |
| 19 Jan 2024 | 34.75 | 36.00 | 34.00 | 35.50 | 35.50 | 222,450 |
| 18 Jan 2024 | 34.75 | 35.40 | 34.00 | 34.75 | 34.75 | 194,234 |
| 17 Jan 2024 | 34.75 | 35.28 | 34.00 | 34.75 | 34.75 | 152,041 |
| 16 Jan 2024 | 34.75 | 35.50 | 34.00 | 35.00 | 35.00 | 581,201 |
| 15 Jan 2024 | 34.73 | 35.50 | 34.00 | 34.50 | 34.50 | 3,079,397 |
| 12 Jan 2024 | 35.00 | 35.50 | 34.75 | 35.00 | 35.00 | 467,698 |
| 11 Jan 2024 | 35.00 | 35.40 | 34.56 | 35.00 | 35.00 | 106,185 |
| 10 Jan 2024 | 35.00 | 35.40 | 34.60 | 34.90 | 34.90 | 625,095 |
| 09 Jan 2024 | 36.00 | 35.00 | 34.50 | 34.50 | 34.50 | 612,264 |
| 08 Jan 2024 | 36.00 | 37.00 | 35.20 | 36.00 | 36.00 | 662,814 |
| 05 Jan 2024 | 35.25 | 36.00 | 34.88 | 35.50 | 35.50 | 240,321 |
| 04 Jan 2024 | 35.25 | 36.00 | 34.56 | 35.30 | 35.30 | 419,615 |
| 03 Jan 2024 | 35.25 | 37.00 | 34.50 | 35.25 | 35.25 | 308,435 |
| 02 Jan 2024 | 33.00 | 37.00 | 32.00 | 35.25 | 35.25 | 782,025 |
| 29 Dec 2023 | 33.00 | 33.90 | 31.75 | 33.00 | 33.00 | 297,512 |
| 28 Dec 2023 | 33.00 | 34.00 | 31.25 | 33.00 | 33.00 | 247,923 |
| 27 Dec 2023 | 32.50 | 34.00 | 31.25 | 33.00 | 33.00 | 579,279 |
| 22 Dec 2023 | 33.50 | 33.80 | 32.00 | 32.50 | 32.50 | 271,634 |
| 21 Dec 2023 | 36.00 | 37.00 | 33.00 | 33.00 | 33.00 | 743,439 |
| 20 Dec 2023 | 36.00 | 37.00 | 34.25 | 35.00 | 35.00 | 328,700 |
| 19 Dec 2023 | 36.00 | 36.88 | 35.38 | 36.00 | 36.00 | 161,835 |
| 18 Dec 2023 | 36.00 | 37.00 | 35.30 | 36.00 | 36.00 | 137,097 |
| 15 Dec 2023 | 35.50 | 37.00 | 35.00 | 36.00 | 36.00 | 219,212 |
| 14 Dec 2023 | 35.50 | 35.90 | 35.00 | 35.50 | 35.50 | 71,739 |
| 13 Dec 2023 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | 152,086 |
| 12 Dec 2023 | 37.50 | 38.00 | 36.00 | 36.50 | 36.50 | 652,455 |
| 11 Dec 2023 | 37.50 | 38.00 | 37.00 | 37.70 | 37.70 | 1,732,417 |
| 08 Dec 2023 | 36.00 | 38.00 | 36.32 | 37.50 | 37.50 | 381,582 |
| 07 Dec 2023 | 36.00 | 37.00 | 35.80 | 36.00 | 36.00 | 124,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.