Triad Group (TRD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Triad Group

Date Open High Low Close* Volume
20/12/2024 280.00p 284.00p 280.00p 280.00p 232
19/12/2024 280.00p 285.00p 270.00p 280.00p 7046
18/12/2024 280.00p 285.00p 270.00p 280.00p 3060
17/12/2024 285.00p 285.00p 271.00p 280.00p 3320
16/12/2024 285.00p 288.00p 281.00p 285.00p 5846
13/12/2024 290.00p 295.00p 285.00p 285.00p 0
12/12/2024 290.00p 296.00p 280.00p 290.00p 2316
11/12/2024 290.00p 295.00p 290.00p 290.00p 0
10/12/2024 290.00p 290.00p 281.00p 290.00p 1976
09/12/2024 290.00p 290.00p 282.00p 290.00p 6659
06/12/2024 290.00p 300.00p 274.00p 290.00p 2913
05/12/2024 290.00p 290.00p 281.00p 290.00p 52
04/12/2024 290.00p 290.00p 281.00p 290.00p 2675
03/12/2024 290.00p 290.00p 280.00p 290.00p 47714
02/12/2024 290.00p 290.00p 281.00p 290.00p 683
29/11/2024 300.00p 300.00p 280.00p 290.00p 6555
28/11/2024 315.00p 315.00p 290.00p 300.00p 13607
27/11/2024 325.00p 330.00p 302.00p 315.00p 11228
26/11/2024 325.00p 325.00p 322.00p 325.00p 6001
25/11/2024 325.00p 329.00p 320.00p 325.00p 1469
22/11/2024 325.00p 329.00p 321.00p 320.00p 2590
21/11/2024 325.00p 325.00p 320.00p 325.00p 4745
20/11/2024 320.00p 325.00p 320.00p 325.00p 10520
19/11/2024 320.00p 320.00p 314.00p 320.00p 0
18/11/2024 320.00p 322.50p 313.20p 320.00p 11598
15/11/2024 320.00p 323.40p 314.00p 320.00p 10638
14/11/2024 320.00p 324.00p 313.60p 320.00p 801
13/11/2024 320.00p 320.00p 313.20p 320.00p 4327
12/11/2024 320.00p 320.00p 313.00p 320.00p 5297
11/11/2024 325.00p 325.00p 313.20p 320.00p 16931
08/11/2024 325.00p 325.00p 320.00p 325.00p 7782
07/11/2024 345.00p 360.00p 310.00p 325.00p 52969
06/11/2024 305.00p 330.00p 303.30p 330.00p 19771
05/11/2024 305.00p 306.67p 305.00p 305.00p 0
04/11/2024 305.00p 306.00p 302.10p 305.00p 15000
01/11/2024 305.00p 307.20p 302.10p 305.00p 896
31/10/2024 305.00p 307.20p 300.00p 305.00p 13856
30/10/2024 305.00p 309.50p 305.00p 305.00p 16118
29/10/2024 305.00p 306.00p 300.00p 305.00p 13514
28/10/2024 305.00p 306.00p 294.00p 305.00p 6224
25/10/2024 305.00p 305.00p 298.00p 305.00p 302
24/10/2024 300.00p 310.00p 290.00p 300.00p 5468
23/10/2024 300.00p 305.00p 300.00p 300.00p 5000
22/10/2024 305.00p 310.00p 300.00p 300.00p 15386
21/10/2024 305.00p 307.00p 300.00p 305.00p 27643
18/10/2024 305.00p 307.00p 300.00p 305.00p 16365
17/10/2024 305.00p 307.00p 300.00p 305.00p 19148
16/10/2024 305.00p 309.40p 302.33p 305.00p 5402
15/10/2024 305.00p 310.00p 305.00p 305.00p 5384
14/10/2024 300.00p 309.00p 300.00p 300.00p 11791
11/10/2024 300.00p 304.00p 290.00p 300.00p 5077
10/10/2024 300.00p 308.00p 290.00p 290.00p 14940
09/10/2024 295.00p 308.00p 280.00p 300.00p 28313
08/10/2024 285.00p 300.00p 274.00p 274.00p 9217
07/10/2024 285.00p 287.50p 284.00p 285.00p 2183
04/10/2024 285.00p 285.00p 280.50p 285.00p 5000
03/10/2024 285.00p 290.00p 280.00p 285.00p 5596
02/10/2024 280.00p 285.00p 280.00p 285.00p 12000
01/10/2024 280.00p 284.00p 277.00p 280.00p 5791
30/09/2024 270.00p 290.00p 270.00p 280.00p 9426
27/09/2024 270.00p 270.00p 270.00p 270.00p 0
26/09/2024 270.00p 276.80p 264.00p 270.00p 5870
25/09/2024 270.00p 275.00p 270.00p 270.00p 5000
24/09/2024 265.00p 277.88p 265.00p 270.00p 7469
23/09/2024 280.00p 280.00p 261.00p 265.00p 16574
20/09/2024 280.00p 282.00p 265.00p 280.00p 7925
19/09/2024 280.00p 290.00p 270.00p 280.00p 1058
18/09/2024 280.00p 280.00p 270.00p 280.00p 1598
17/09/2024 280.00p 280.00p 271.00p 280.00p 10307
16/09/2024 280.00p 280.00p 273.20p 280.00p 2634
13/09/2024 280.00p 284.50p 273.20p 280.00p 6031
12/09/2024 280.00p 284.89p 272.00p 280.00p 1102
11/09/2024 280.00p 290.00p 270.00p 280.00p 5063
10/09/2024 280.00p 280.00p 278.02p 280.00p 12000
09/09/2024 280.00p 280.00p 277.60p 280.00p 1755
06/09/2024 280.00p 280.00p 280.00p 280.00p 0
05/09/2024 280.00p 286.00p 270.00p 280.00p 5604
04/09/2024 280.00p 280.00p 279.89p 280.00p 1354
03/09/2024 285.00p 289.50p 279.89p 280.00p 24261
02/09/2024 280.00p 290.00p 280.00p 285.00p 3064
30/08/2024 275.00p 290.00p 270.00p 280.00p 14040
29/08/2024 275.00p 276.67p 275.00p 275.00p 0
28/08/2024 275.00p 277.00p 270.50p 275.00p 7261
27/08/2024 275.00p 275.00p 272.20p 275.00p 5600
23/08/2024 280.00p 280.00p 270.00p 275.00p 18193
22/08/2024 260.00p 284.00p 253.00p 280.00p 17827
21/08/2024 260.00p 260.00p 252.25p 260.00p 10512
20/08/2024 260.00p 261.60p 252.25p 260.00p 4647
19/08/2024 260.00p 260.00p 250.00p 260.00p 3200
16/08/2024 260.00p 263.50p 253.00p 260.00p 3007
15/08/2024 265.00p 266.00p 253.00p 260.00p 2529
14/08/2024 265.00p 265.00p 260.00p 265.00p 4152
13/08/2024 270.00p 270.00p 260.00p 265.00p 6519
12/08/2024 270.00p 270.00p 260.00p 270.00p 3000
09/08/2024 270.00p 270.00p 260.00p 270.00p 7012
08/08/2024 270.00p 272.89p 260.40p 270.00p 8355
07/08/2024 270.00p 274.00p 261.00p 270.00p 4729
06/08/2024 270.00p 270.00p 260.00p 270.00p 24831
05/08/2024 280.00p 280.00p 260.55p 270.00p 31188
02/08/2024 280.00p 285.00p 271.10p 280.00p 6066
01/08/2024 292.00p 298.00p 275.00p 280.00p 14503
31/07/2024 292.00p 298.40p 284.00p 286.00p 15467
30/07/2024 292.00p 295.00p 292.00p 292.00p 55
29/07/2024 292.00p 295.00p 285.60p 292.00p 6000
26/07/2024 292.00p 296.80p 286.40p 292.00p 800
25/07/2024 288.00p 298.40p 284.00p 292.00p 20558
24/07/2024 283.00p 290.00p 283.00p 286.00p 18860
23/07/2024 270.00p 287.00p 270.00p 283.00p 10239
22/07/2024 285.00p 290.00p 261.00p 270.00p 19820
19/07/2024 285.00p 290.00p 285.00p 285.00p 6912
18/07/2024 285.00p 287.00p 285.00p 285.00p 2078
17/07/2024 295.00p 295.00p 280.00p 285.00p 5645
16/07/2024 295.00p 296.70p 294.90p 295.00p 2237
15/07/2024 305.00p 306.70p 290.00p 290.00p 9780
12/07/2024 308.00p 308.80p 301.10p 305.00p 5250
11/07/2024 307.00p 316.00p 302.00p 302.00p 23371
10/07/2024 307.00p 315.00p 304.30p 307.00p 853959
09/07/2024 310.00p 310.00p 304.30p 307.00p 2000
08/07/2024 315.00p 319.50p 304.00p 310.00p 16403
05/07/2024 312.00p 318.00p 308.80p 315.00p 5675
04/07/2024 307.00p 314.40p 304.30p 312.00p 11611
03/07/2024 315.00p 320.00p 304.80p 307.00p 20934
02/07/2024 315.00p 318.40p 304.00p 315.00p 16604
01/07/2024 315.00p 318.00p 311.10p 315.00p 7593
28/06/2024 280.00p 320.00p 280.00p 315.00p 42430
27/06/2024 271.00p 288.00p 269.20p 280.00p 20288
26/06/2024 290.00p 290.00p 252.00p 254.00p 35032
25/06/2024 290.00p 292.80p 281.40p 290.00p 2255
24/06/2024 290.00p 293.00p 281.40p 290.00p 5037
21/06/2024 290.00p 298.00p 280.00p 290.00p 8538
20/06/2024 290.00p 298.00p 290.00p 290.00p 4854
19/06/2024 290.00p 298.00p 287.40p 290.00p 5232
18/06/2024 290.00p 290.00p 287.00p 290.00p 80
17/06/2024 295.00p 298.30p 286.00p 290.00p 17032
14/06/2024 295.00p 300.00p 294.60p 295.00p 4455
13/06/2024 295.00p 300.00p 290.00p 295.00p 3283
12/06/2024 295.00p 300.00p 292.60p 295.00p 16542
11/06/2024 295.00p 296.70p 295.00p 295.00p 674
10/06/2024 290.00p 300.00p 290.00p 295.00p 13114
07/06/2024 285.00p 300.47p 282.00p 290.00p 3213
06/06/2024 282.00p 294.00p 280.00p 285.00p 20446
05/06/2024 280.00p 288.00p 280.00p 282.00p 3989
04/06/2024 282.00p 290.00p 274.00p 290.00p 9818
03/06/2024 277.00p 287.80p 274.00p 282.00p 2680
31/05/2024 277.00p 284.00p 277.00p 277.00p 874
30/05/2024 277.00p 284.00p 270.00p 277.00p 20495
29/05/2024 277.00p 283.00p 270.00p 277.00p 19024
28/05/2024 277.00p 282.89p 274.62p 277.00p 1116
24/05/2024 277.00p 282.89p 274.55p 277.00p 5181
23/05/2024 277.00p 284.00p 270.00p 277.00p 2
22/05/2024 280.00p 281.70p 270.00p 277.00p 3581
21/05/2024 277.00p 283.00p 273.64p 277.00p 11524
20/05/2024 277.00p 282.00p 277.00p 277.00p 254
17/05/2024 277.00p 282.00p 270.00p 277.00p 356
16/05/2024 277.00p 283.00p 264.00p 277.00p 9590
15/05/2024 277.00p 277.00p 273.50p 277.00p 0
14/05/2024 277.00p 277.00p 274.20p 277.00p 15050
13/05/2024 280.00p 283.00p 270.98p 277.00p 10621
10/05/2024 275.00p 284.00p 272.80p 277.00p 17011
09/05/2024 275.00p 280.00p 271.10p 275.00p 11387
08/05/2024 295.00p 300.00p 270.00p 275.00p 35818
07/05/2024 285.00p 300.00p 280.00p 295.00p 33027
03/05/2024 280.00p 290.00p 275.00p 285.00p 12163
02/05/2024 265.00p 287.00p 260.00p 280.00p 21732
01/05/2024 265.00p 266.00p 260.00p 265.00p 91
30/04/2024 265.00p 270.00p 265.00p 265.00p 5591
29/04/2024 265.00p 270.00p 254.00p 265.00p 12016
26/04/2024 260.00p 267.00p 246.00p 246.00p 8969
25/04/2024 255.00p 266.00p 250.00p 260.00p 855520
24/04/2024 255.00p 260.00p 250.10p 255.00p 4026
23/04/2024 255.00p 256.20p 254.00p 255.00p 638
22/04/2024 255.00p 255.00p 252.10p 255.00p 6270
19/04/2024 258.00p 258.00p 254.00p 255.00p 1500
18/04/2024 255.00p 258.90p 253.99p 255.00p 6715
17/04/2024 255.00p 266.00p 250.00p 255.00p 2907
16/04/2024 258.00p 258.00p 251.12p 255.00p 7761
15/04/2024 255.00p 260.00p 253.20p 260.00p 5500
12/04/2024 255.00p 260.00p 252.50p 255.00p 2439
11/04/2024 255.00p 266.00p 252.50p 255.00p 34610
10/04/2024 250.00p 260.00p 250.00p 255.00p 10512
09/04/2024 245.00p 259.00p 240.00p 250.00p 2252
08/04/2024 243.00p 250.00p 242.50p 245.00p 8239
05/04/2024 245.00p 248.80p 230.00p 243.00p 25560
04/04/2024 242.00p 246.00p 240.00p 245.00p 6668
03/04/2024 242.00p 246.00p 240.88p 242.00p 29341
02/04/2024 238.00p 242.00p 238.00p 242.00p 15682
28/03/2024 238.00p 242.00p 236.00p 238.00p 10821
27/03/2024 238.00p 240.00p 236.00p 236.00p 8803
26/03/2024 235.00p 240.00p 233.60p 238.00p 5082
25/03/2024 235.00p 237.80p 230.60p 235.00p 8346
22/03/2024 230.00p 240.00p 230.00p 235.00p 9323
21/03/2024 230.00p 230.00p 223.22p 230.00p 3496
20/03/2024 230.00p 230.00p 230.00p 230.00p 3480
19/03/2024 230.00p 238.20p 220.00p 230.00p 11837
18/03/2024 223.00p 244.00p 221.00p 244.00p 29398
15/03/2024 223.00p 230.00p 221.00p 223.00p 3632
14/03/2024 215.00p 224.00p 213.00p 223.00p 13245
13/03/2024 205.00p 220.00p 200.00p 215.00p 8811
12/03/2024 205.00p 210.00p 200.00p 205.00p 5857
11/03/2024 205.00p 210.00p 202.60p 205.00p 10901

*Close Price adjusted for both dividends and splits