Trident Royalties Plc Historical Data - TRR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Trident Royalties Plc (TRR)
Trident Royalties Plc (TRR) Historical

Trident Royalties Plc (TRR)

47.90

-0.10

(-0.21%)

Closed 27 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	47.9	48	47	3338065	47.46523895	DE
4	8.4	21.2658227848	39.5	48.4	39.5	5408224	47.44794449	DE
12	13.15	37.8417266187	34.75	48.4	34.25	2246831	45.59529285	DE
26	15.4	47.3846153846	32.5	48.4	31.5	1283787	43.58032344	DE
52	0.9	1.91489361702	47	48.9	29.75	862823	41.98987337	DE
156	9.4	24.4155844156	38.5	59.5	29.75	619396	45.0498922	DE
260	29.65	162.465753425	18.25	59.5	15.25	512465	43.70996174	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719333000	48	0.2	0.42	48	48	47.9	2164018
1719246600	47.8	-0.2	-0.42	48	48	47.8	2854843
1718987400	48	1	2.13	48	48	47.85	222667
1718901000	47	-0.9	-1.88	47.9	48	47	8010542
1718814600	47.9	0	0.00	47.9	47.9	47.85	3438256
1718728200	47.9	0.1	0.21	47.9	47.9	47.9	21688099
1718641800	47.8	-0.1	-0.21	48	48	47.75	9223967
1718382600	47.9	-0.1	-0.21	48	48	47.9	23704598
1718296200	48	8	20.00	48.2	48.4	46.5	29082245
1718209800	40	0	0.00	40.5	41.5	40	141364
1718123400	40	-0.75	-1.84	40.75	40.75	40	1806849
1718037000	40.75	-1.25	-2.98	42	42	40.75	110723
1717777800	42	0.9	2.19	42	42	42	76370
1717691400	41.1	-0.9	-2.14	42	42	41.1	185002
1717605000	42	-2.5	-5.62	44.5	44.5	42	595458
1717518600	44.5	0.25	0.56	44.25	47	44.25	2017539
1717432200	44.25	1.85	4.36	41.5	44.25	41.5	989276
1717173000	42.4	2.4	6.00	40.25	42.5	40.25	1244102
1717086600	40	0.4	1.01	39.5	40.5	39.5	356542
1717000200	39.6	0.1	0.25	39.5	39.6	39.5	252023
1716913800	39.5	-0.5	-1.25	40	40	39.5	641636
1716568200	40	0.5	1.27	39.5	40.25	39.5	237490
1716481800	39.5	0	0.00	39	39.5	39	391577
1716395400	39.5	0.5	1.28	39	39.5	39	235356
1716309000	39	0	0.00	39	39.25	39	682302
1716222600	39	-0.5	-1.27	39.5	39.5	39	1777313
1715963400	39.5	0	0.00	39.5	39.5	39.5	514630
1715877000	39.5	0	0.00	39	39.5	39	680429
1715790600	39.5	1.5	3.95	38	39.5	38	629004
1715704200	38	0.5	1.33	37.5	38.5	37.5	1278231
1715617800	37.5	1.4	3.88	36	37.5	36	1034248
1715358600	36.1	0.6	1.69	35.5	36.1	35.5	1083600
1715272200	35.5	-0.5	-1.39	35.5	36.5	35.5	495004
1715185800	36	0.5	1.41	35.5	36	35.5	503382
1715099400	35.5	0	0.00	35.5	35.5	35.5	457677
1714753800	35.5	0.8	2.31	35.25	36.35	35.1	1968993
1714667400	34.7	-0.3	-0.86	35.5	35.5	34.7	587511
1714581000	35	0.25	0.72	34.75	35	34.75	457197
1714494600	34.75	0	0.00	34.75	34.75	34.75	364972
1714408200	34.75	0	0.00	34.75	34.75	34.75	375057
1714149000	34.75	0	0.00	34.75	34.75	34.75	95622
1714062600	34.75	0.25	0.72	35	35	34.75	109206
1713976200	34.5	0	0.00	34.5	35	34.5	148803
1713889800	34.5	0	0.00	34.5	34.5	34.5	71019
1713803400	34.5	0	0.00	34.5	34.75	34.5	167840
1713544200	34.5	0	0.00	34.5	34.5	34.5	1690069
1713457800	34.5	0	0.00	34.5	34.5	34.5	87333
1713371400	34.5	0	0.00	34.5	34.5	34.5	102915
1713285000	34.5	-0.5	-1.43	35	35.15	34.4	457049
1713198600	35	0	0.00	35	35.25	34.75	235959
1712939400	35	-0.2	-0.57	35.25	35.5	35	1042842
1712853000	35.2	-0.3	-0.85	35.5	36	35	299059
1712766600	35.5	-0.1	-0.28	35.75	36.25	35.5	949397
1712680200	35.6	-0.4	-1.11	35.75	36.25	35.5	645761
1712593800	36	0	0.00	35.5	36.25	35.5	585438
1712334600	36	1	2.86	35	36	35	232541
1712248200	35	0.5	1.45	34.5	35.25	34.5	491813
1712161800	34.5	-0.25	-0.72	34.75	35.15	34.25	343412
1712075400	34.75	1	2.96	33.75	34.75	33.75	1076327
1711647000	33.75	0	0.00	33.75	33.75	33.75	185961
1711560600	33.75	0.05	0.15	33.75	34.25	33.75	764646
1711474200	33.7	-0.55	-1.61	34.25	34.25	33.7	383255

Trident Royalties

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions