Frankfurt - Delayed Quote EUR

Trident Royalties Plc (5KV.F)

0.3840 +0.0040 (+1.05%)
At close: 9:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.3800 0.3840 0.3800 0.3840 0.3840 4,500
Apr 18, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 17, 2024 0.3820 0.3860 0.3820 0.3860 0.3860 -
Apr 16, 2024 0.3820 0.3860 0.3820 0.3860 0.3860 -
Apr 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Apr 12, 2024 0.3940 0.3940 0.3940 0.3940 0.3940 -
Apr 11, 2024 0.3920 0.3960 0.3920 0.3960 0.3960 -
Apr 10, 2024 0.3920 0.3980 0.3920 0.3980 0.3980 -
Apr 9, 2024 0.3920 0.3980 0.3920 0.3980 0.3980 -
Apr 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Apr 5, 2024 0.3800 0.4020 0.3800 0.4020 0.4020 -
Apr 4, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Apr 3, 2024 0.3800 0.3860 0.3800 0.3860 0.3860 -
Apr 2, 2024 0.4000 0.4000 0.3880 0.3880 0.3880 -
Mar 28, 2024 0.3740 0.3780 0.3740 0.3780 0.3780 -
Mar 27, 2024 0.3740 0.3760 0.3740 0.3760 0.3760 -
Mar 26, 2024 0.3740 0.3760 0.3740 0.3760 0.3760 -
Mar 25, 2024 0.3740 0.3820 0.3740 0.3820 0.3820 -
Mar 22, 2024 0.3720 0.3820 0.3720 0.3820 0.3820 -
Mar 21, 2024 0.3760 0.3800 0.3760 0.3800 0.3800 -
Mar 20, 2024 0.3800 0.3800 0.3760 0.3760 0.3760 -
Mar 19, 2024 0.3920 0.3920 0.3860 0.3860 0.3860 -
Mar 18, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Mar 15, 2024 0.3920 0.3980 0.3920 0.3980 0.3980 -
Mar 14, 2024 0.3860 0.3940 0.3860 0.3940 0.3940 -
Mar 13, 2024 0.3860 0.3960 0.3860 0.3960 0.3960 -
Mar 12, 2024 0.3800 0.3860 0.3800 0.3860 0.3860 -
Mar 11, 2024 0.3820 0.3880 0.3820 0.3880 0.3880 -
Mar 8, 2024 0.3820 0.3940 0.3820 0.3940 0.3940 -
Mar 7, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Mar 6, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Mar 5, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Mar 4, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Mar 1, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 29, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 28, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 27, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 26, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 23, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 22, 2024 0.3740 0.3900 0.3740 0.3900 0.3900 -
Feb 21, 2024 0.3740 0.3860 0.3740 0.3860 0.3860 -
Feb 20, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Feb 19, 2024 0.3820 0.3920 0.3820 0.3920 0.3920 -
Feb 16, 2024 0.3740 0.3840 0.3740 0.3840 0.3840 -
Feb 15, 2024 0.3740 0.3840 0.3740 0.3840 0.3840 -
Feb 14, 2024 0.3760 0.3880 0.3760 0.3880 0.3880 -
Feb 13, 2024 0.3820 0.3880 0.3820 0.3880 0.3880 -
Feb 12, 2024 0.3880 0.3940 0.3880 0.3940 0.3940 -
Feb 9, 2024 0.3880 0.3960 0.3880 0.3960 0.3960 -
Feb 8, 2024 0.3940 0.3940 0.3860 0.3860 0.3860 -
Feb 7, 2024 0.3940 0.4020 0.3940 0.4020 0.4020 -
Feb 6, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Feb 5, 2024 0.3920 0.3920 0.3920 0.3920 0.3920 -
Feb 2, 2024 0.4000 0.4000 0.3980 0.3980 0.3980 -
Feb 1, 2024 0.4000 0.4080 0.4000 0.4080 0.4080 -
Jan 31, 2024 0.4000 0.4080 0.4000 0.4080 0.4080 -
Jan 30, 2024 0.4000 0.4040 0.4000 0.4040 0.4040 -
Jan 29, 2024 0.4060 0.4060 0.4060 0.4060 0.4060 -
Jan 26, 2024 0.4040 0.4060 0.4040 0.4060 0.4060 -
Jan 25, 2024 0.4040 0.4080 0.4040 0.4080 0.4080 -
Jan 24, 2024 0.3980 0.4060 0.3980 0.4060 0.4060 -
Jan 23, 2024 0.4040 0.4040 0.4040 0.4040 0.4040 -
Jan 22, 2024 0.3960 0.3960 0.3960 0.3960 0.3960 -
Jan 19, 2024 0.3800 0.3960 0.3800 0.3960 0.3960 -
Jan 18, 2024 0.3800 0.3880 0.3800 0.3880 0.3880 -
Jan 17, 2024 0.3800 0.3880 0.3800 0.3880 0.3880 -
Jan 16, 2024 0.3780 0.3900 0.3780 0.3900 0.3900 -
Jan 15, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Jan 12, 2024 0.3840 0.3900 0.3840 0.3900 0.3900 -
Jan 11, 2024 0.3840 0.3900 0.3840 0.3900 0.3900 -
Jan 10, 2024 0.3840 0.3880 0.3840 0.3880 0.3880 -
Jan 9, 2024 0.3900 0.3900 0.3840 0.3840 0.3840 -
Jan 8, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 5, 2024 0.3840 0.3960 0.3840 0.3960 0.3960 -
Jan 4, 2024 0.3840 0.3840 0.3840 0.3840 0.3840 -
Jan 3, 2024 0.3800 0.3920 0.3800 0.3920 0.3920 -
Jan 2, 2024 0.3640 0.3900 0.3640 0.3900 0.3900 -
Dec 29, 2023 0.3520 0.3520 0.3520 0.3520 0.3520 -
Dec 28, 2023 0.3520 0.3620 0.3520 0.3620 0.3620 -
Dec 27, 2023 0.3520 0.3520 0.3520 0.3520 0.3520 -
Dec 22, 2023 0.3640 0.3640 0.3580 0.3580 0.3580 -
Dec 21, 2023 0.3860 0.3860 0.3760 0.3760 0.3760 -
Dec 20, 2023 0.3860 0.3880 0.3860 0.3880 0.3880 -
Dec 19, 2023 0.3880 0.4000 0.3880 0.4000 0.4000 -
Dec 18, 2023 0.3900 0.4000 0.3900 0.4000 0.4000 -
Dec 15, 2023 0.3900 0.4020 0.3900 0.4020 0.4020 -
Dec 14, 2023 0.3880 0.3960 0.3880 0.3960 0.3960 -
Dec 13, 2023 0.4020 0.4020 0.3960 0.3960 0.3960 -
Dec 12, 2023 0.4140 0.4140 0.4080 0.4080 0.4080 -
Dec 11, 2023 0.4140 0.4220 0.4140 0.4220 0.4220 -
Dec 8, 2023 0.3900 0.4200 0.3900 0.4200 0.4200 -
Dec 7, 2023 0.3920 0.4020 0.3920 0.4020 0.4020 -
Dec 6, 2023 0.3920 0.4020 0.3920 0.4020 0.4020 -
Dec 5, 2023 0.3920 0.4020 0.3920 0.4020 0.4020 -
Dec 4, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 1, 2023 0.3780 0.3780 0.3780 0.3780 0.3780 -
Nov 30, 2023 0.3420 0.3880 0.3420 0.3880 0.3880 -
Nov 29, 2023 0.3420 0.3540 0.3420 0.3540 0.3540 -
Nov 28, 2023 0.3400 0.3460 0.3400 0.3460 0.3460 -
Nov 27, 2023 0.3640 0.3640 0.3640 0.3640 0.3640 -
Nov 24, 2023 0.3620 0.3680 0.3620 0.3680 0.3680 -
Nov 23, 2023 0.3620 0.3680 0.3620 0.3680 0.3680 -
Nov 22, 2023 0.3620 0.3680 0.3620 0.3680 0.3680 -
Nov 21, 2023 0.3600 0.3680 0.3600 0.3680 0.3680 -
Nov 20, 2023 0.3600 0.3660 0.3600 0.3660 0.3660 -
Nov 17, 2023 0.3600 0.3720 0.3600 0.3720 0.3720 -
Nov 16, 2023 0.3600 0.4540 0.3600 0.3600 0.3600 4,500
Nov 15, 2023 0.3620 0.3700 0.3620 0.3700 0.3700 -
Nov 14, 2023 0.3380 0.3680 0.3380 0.3680 0.3680 -
Nov 13, 2023 0.3320 0.3500 0.3320 0.3500 0.3500 -
Nov 10, 2023 0.3320 0.3320 0.3320 0.3320 0.3320 -
Nov 9, 2023 0.3320 0.3400 0.3320 0.3400 0.3400 -
Nov 8, 2023 0.3340 0.3440 0.3340 0.3440 0.3440 -
Nov 7, 2023 0.3400 0.3400 0.3340 0.3340 0.3340 -
Nov 6, 2023 0.3420 0.4460 0.3400 0.3400 0.3400 222
Nov 3, 2023 0.3320 0.4340 0.3320 0.3460 0.3460 2,500
Nov 2, 2023 0.3280 0.3280 0.3280 0.3280 0.3280 -
Nov 1, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 -
Oct 31, 2023 0.3380 0.3440 0.3380 0.3440 0.3440 -
Oct 30, 2023 0.3740 0.3740 0.3500 0.3500 0.3500 -
Oct 27, 2023 0.3380 0.3380 0.3380 0.3380 0.3380 -
Oct 26, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 -
Oct 25, 2023 0.3620 0.4300 0.3540 0.4300 0.4300 600
Oct 24, 2023 0.3620 0.3680 0.3620 0.3680 0.3680 -
Oct 23, 2023 0.3620 0.3680 0.3620 0.3680 0.3680 -
Oct 20, 2023 0.3600 0.3700 0.3600 0.3700 0.3700 -
Oct 19, 2023 0.3860 0.3860 0.3860 0.3860 0.3860 -
Oct 18, 2023 0.3860 0.3880 0.3860 0.3880 0.3880 -
Oct 17, 2023 0.3860 0.3860 0.3740 0.3740 0.3740 -
Oct 16, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 -
Oct 13, 2023 0.4000 0.4040 0.4000 0.4040 0.4040 -
Oct 12, 2023 0.4000 0.4060 0.4000 0.4060 0.4060 -
Oct 11, 2023 0.4360 0.4360 0.4060 0.4060 0.4060 3,000
Oct 10, 2023 0.4000 0.4000 0.3700 0.3700 0.3700 7,350
Oct 9, 2023 0.4100 0.4100 0.4060 0.4060 0.4060 -
Oct 6, 2023 0.4100 0.4160 0.4100 0.4160 0.4160 -
Oct 5, 2023 0.4100 0.4120 0.4100 0.4120 0.4120 -
Oct 4, 2023 0.4200 0.4220 0.4200 0.4220 0.4220 450
Oct 3, 2023 0.4220 0.4280 0.4220 0.4280 0.4280 -
Oct 2, 2023 0.4340 0.4340 0.4220 0.4220 0.4220 -
Sep 29, 2023 0.4340 0.4380 0.4340 0.4380 0.4380 -
Sep 28, 2023 0.4340 0.5300 0.4340 0.4420 0.4420 185
Sep 27, 2023 0.4540 0.4540 0.4460 0.4460 0.4460 -
Sep 26, 2023 0.4780 0.4780 0.4600 0.4600 0.4600 -
Sep 25, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Sep 22, 2023 0.4780 0.4840 0.4780 0.4840 0.4840 -
Sep 21, 2023 0.5050 0.5050 0.4840 0.4840 0.4840 6,750
Sep 20, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Sep 19, 2023 0.4940 0.4940 0.4940 0.4940 0.4940 -
Sep 18, 2023 0.5050 0.5050 0.5050 0.5050 0.5050 -
Sep 15, 2023 0.4960 0.5100 0.4960 0.5100 0.5100 -
Sep 14, 2023 0.4940 0.5050 0.4940 0.5050 0.5050 -
Sep 13, 2023 0.5050 0.5100 0.5050 0.5100 0.5100 -
Sep 12, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Sep 11, 2023 0.4840 0.4840 0.4840 0.4840 0.4840 -
Sep 8, 2023 0.4840 0.4840 0.4840 0.4840 0.4840 -
Sep 7, 2023 0.4840 0.4960 0.4840 0.4960 0.4960 -
Sep 6, 2023 0.4980 0.4980 0.4840 0.4840 0.4840 -
Sep 5, 2023 0.4740 0.5200 0.4740 0.5200 0.5200 -
Sep 4, 2023 0.4620 0.4620 0.4620 0.4620 0.4620 -
Sep 1, 2023 0.4040 0.4560 0.4040 0.4560 0.4560 -
Aug 31, 2023 0.4620 0.4680 0.4620 0.4680 0.4680 -
Aug 30, 2023 0.4600 0.4660 0.4600 0.4660 0.4660 -
Aug 29, 2023 0.4620 0.4660 0.4620 0.4660 0.4660 -
Aug 28, 2023 0.4600 0.4660 0.4600 0.4660 0.4660 -
Aug 25, 2023 0.4680 0.4680 0.4600 0.4660 0.4660 -
Aug 24, 2023 0.4740 0.4740 0.4720 0.4720 0.4720 -
Aug 23, 2023 0.4760 0.4800 0.4760 0.4800 0.4800 -
Aug 22, 2023 0.4740 0.4820 0.4740 0.4820 0.4820 -
Aug 21, 2023 0.4740 0.4860 0.4740 0.4860 0.4860 -
Aug 18, 2023 0.4740 0.4740 0.4740 0.4740 0.4740 -
Aug 17, 2023 0.4740 0.4880 0.4740 0.4880 0.4880 -
Aug 16, 2023 0.4720 0.4860 0.4720 0.4860 0.4860 -
Aug 15, 2023 0.4720 0.4780 0.4720 0.4780 0.4780 500
Aug 14, 2023 0.4700 0.4780 0.4700 0.4780 0.4780 -
Aug 11, 2023 0.4620 0.4620 0.4620 0.4620 0.4620 -
Aug 10, 2023 0.4700 0.4700 0.4620 0.4620 0.4620 -
Aug 9, 2023 0.4780 0.4780 0.4760 0.4760 0.4760 -
Aug 8, 2023 0.4820 0.4820 0.4780 0.4780 0.4780 -
Aug 7, 2023 0.4820 0.4820 0.4820 0.4820 0.4820 -
Aug 4, 2023 0.5050 0.5050 0.4880 0.4880 0.4880 -
Aug 3, 2023 0.5250 0.5250 0.4940 0.4940 0.4940 -
Aug 2, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Aug 1, 2023 0.5300 0.5300 0.5100 0.5100 0.5100 -
Jul 31, 2023 0.5350 0.5350 0.5100 0.5100 0.5100 -
Jul 28, 2023 0.5350 0.5350 0.5250 0.5250 0.5250 -
Jul 27, 2023 0.5350 0.5350 0.5250 0.5250 0.5250 -
Jul 26, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 -
Jul 25, 2023 0.5450 0.5450 0.5350 0.5350 0.5350 -
Jul 24, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jul 21, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 -
Jul 20, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 -
Jul 19, 2023 0.5450 0.5450 0.5450 0.5450 0.5450 -
Jul 18, 2023 0.5650 0.5650 0.5300 0.5300 0.5300 3,501
Jul 17, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 9,999
Jul 14, 2023 0.5350 0.5350 0.5350 0.5350 0.5350 -
Jul 13, 2023 0.5250 0.5300 0.5250 0.5300 0.5300 -
Jul 12, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jul 11, 2023 0.5150 0.5150 0.5100 0.5100 0.5100 -
Jul 10, 2023 0.5050 0.5100 0.5050 0.5100 0.5100 -
Jul 7, 2023 0.5150 0.5150 0.5050 0.5050 0.5050 -
Jul 6, 2023 0.5150 0.5150 0.4980 0.4980 0.4980 -
Jul 5, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 4, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jun 30, 2023 0.5150 0.5150 0.5100 0.5100 0.5100 -
Jun 29, 2023 0.5100 0.5100 0.5050 0.5050 0.5050 -
Jun 28, 2023 0.5200 0.5200 0.4920 0.4920 0.4920 -
Jun 27, 2023 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jun 26, 2023 0.5250 0.5250 0.5050 0.5050 0.5050 -
Jun 23, 2023 0.5350 0.5350 0.5300 0.5300 0.5300 -
Jun 22, 2023 0.5300 0.5300 0.5250 0.5250 0.5250 -
Jun 21, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 -
Jun 20, 2023 0.5500 0.5500 0.5400 0.5400 0.5400 -
Jun 19, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 -
Jun 16, 2023 0.5550 0.5550 0.5500 0.5500 0.5500 -
Jun 15, 2023 0.5550 0.5550 0.5500 0.5500 0.5500 -
Jun 14, 2023 0.5650 0.5650 0.5500 0.5500 0.5500 -
Jun 13, 2023 0.5550 0.5600 0.5550 0.5600 0.5600 -
Jun 12, 2023 0.5600 0.5600 0.5500 0.5500 0.5500 -
Jun 9, 2023 0.5600 0.5600 0.5550 0.5550 0.5550 -
Jun 8, 2023 0.5550 0.5550 0.5550 0.5550 0.5550 8,000
Jun 7, 2023 0.5750 0.5750 0.5500 0.5500 0.5500 -
Jun 6, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 -
Jun 5, 2023 0.5850 0.5850 0.5750 0.5750 0.5750 -
Jun 2, 2023 0.5850 0.5850 0.5800 0.5800 0.5800 -
Jun 1, 2023 0.5750 0.5850 0.5750 0.5850 0.5850 -
May 31, 2023 0.5800 0.5800 0.5700 0.5700 0.5700 -
May 30, 2023 0.6100 0.6100 0.5650 0.5650 0.5650 -
May 29, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 26, 2023 0.6100 0.6100 0.6050 0.6050 0.6050 -
May 25, 2023 0.6100 0.6100 0.6050 0.6050 0.6050 -
May 24, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 -
May 23, 2023 0.6050 0.6050 0.6050 0.6050 0.6050 -
May 22, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
May 19, 2023 0.5800 0.6000 0.5800 0.5950 0.5950 -
May 18, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
May 17, 2023 0.5600 0.5650 0.5600 0.5650 0.5650 -
May 16, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
May 15, 2023 0.5500 0.5600 0.5500 0.5600 0.5600 -
May 12, 2023 0.5250 0.5300 0.5250 0.5300 0.5300 -
May 11, 2023 0.5250 0.5300 0.5250 0.5300 0.5300 1,801
May 10, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
May 9, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 8, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 5, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 4, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 3, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
May 2, 2023 0.5250 0.5250 0.5250 0.5250 0.5250 -
Apr 28, 2023 0.5400 0.5400 0.5300 0.5300 0.5300 -
Apr 27, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 -
Apr 26, 2023 0.5700 0.5700 0.5650 0.5650 0.5650 -
Apr 25, 2023 0.5700 0.5700 0.5650 0.5650 0.5650 -
Apr 24, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 -
Apr 21, 2023 0.5750 0.5750 0.5750 0.5750 0.5750 -
Apr 20, 2023 0.5750 0.6000 0.5700 0.5700 0.5700 8,000
Apr 19, 2023 0.5800 0.5800 0.5750 0.5750 0.5750 -