Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/10/2017 64.00p 64.00p 62.50p 64.00p 4000
20/10/2017 64.00p 64.00p 62.50p 64.00p 3728
19/10/2017 64.00p 64.00p 64.00p 64.00p 0
18/10/2017 64.00p 66.00p 64.00p 64.00p 13777
17/10/2017 64.00p 66.00p 62.10p 64.00p 27350
16/10/2017 64.00p 66.00p 64.00p 64.00p 2800
13/10/2017 65.50p 65.50p 64.00p 64.00p 38782
12/10/2017 65.00p 65.50p 65.00p 65.50p 31336
11/10/2017 63.50p 65.00p 63.50p 65.00p 41079
10/10/2017 63.50p 63.50p 63.50p 63.50p 0
09/10/2017 63.50p 63.50p 63.50p 63.50p 3204
06/10/2017 63.50p 63.50p 63.50p 63.50p 0
05/10/2017 63.50p 63.50p 63.50p 63.50p 2074
04/10/2017 63.00p 63.50p 63.00p 63.50p 37598
03/10/2017 62.00p 63.00p 62.00p 63.00p 18550
02/10/2017 61.00p 62.00p 61.00p 62.00p 36111
29/09/2017 61.00p 61.00p 61.00p 61.00p 1000
28/09/2017 62.00p 62.00p 61.00p 61.00p 15000
27/09/2017 63.75p 63.75p 61.50p 62.00p 43317
26/09/2017 63.50p 63.75p 62.50p 63.75p 21101
25/09/2017 63.50p 62.50p 62.50p 62.50p 3243
22/09/2017 62.50p 62.50p 62.50p 62.50p 6913
21/09/2017 63.00p 63.00p 62.50p 62.50p 6500
20/09/2017 62.50p 64.00p 62.50p 63.00p 3000
19/09/2017 63.00p 62.50p 62.50p 62.50p 26737
18/09/2017 63.00p 62.50p 62.50p 62.50p 1824
15/09/2017 62.50p 62.50p 62.50p 62.50p 330
14/09/2017 62.00p 62.50p 62.00p 62.50p 13061
13/09/2017 62.00p 62.00p 62.00p 62.00p 2000
12/09/2017 62.00p 63.50p 62.00p 62.00p 5000
11/09/2017 61.00p 62.00p 61.00p 62.00p 9804
08/09/2017 61.00p 61.00p 61.00p 61.00p 213
07/09/2017 61.00p 61.00p 61.00p 61.00p 1677
06/09/2017 60.50p 61.00p 60.50p 61.00p 1571
05/09/2017 60.50p 60.50p 60.50p 60.50p 13670
04/09/2017 60.50p 60.50p 60.50p 60.50p 2421
01/09/2017 60.50p 60.50p 60.50p 60.50p 992
31/08/2017 60.50p 60.50p 60.50p 60.50p 0
30/08/2017 60.50p 60.50p 60.50p 60.50p 12247
29/08/2017 60.50p 60.50p 60.50p 60.50p 9106
25/08/2017 60.50p 60.50p 60.50p 60.50p 10435
24/08/2017 60.50p 60.50p 60.50p 60.50p 0
23/08/2017 60.50p 60.50p 60.50p 60.50p 10400
22/08/2017 60.00p 60.50p 60.00p 60.50p 11619
21/08/2017 60.00p 60.00p 60.00p 60.00p 6916
18/08/2017 60.00p 60.00p 59.50p 60.00p 7711
17/08/2017 58.50p 59.50p 58.50p 59.50p 41315
16/08/2017 61.50p 61.50p 58.00p 58.50p 92980
15/08/2017 61.50p 61.50p 61.50p 61.50p 13390
14/08/2017 61.50p 61.50p 61.50p 61.50p 7463
11/08/2017 62.50p 62.50p 61.50p 61.50p 22279
10/08/2017 62.50p 62.50p 62.50p 62.50p 4043
09/08/2017 62.50p 62.50p 62.50p 62.50p 26612
08/08/2017 61.00p 62.50p 61.00p 62.50p 38484
07/08/2017 61.00p 61.00p 61.00p 61.00p 40091
04/08/2017 61.00p 61.00p 61.00p 61.00p 11000
03/08/2017 61.00p 61.00p 61.00p 61.00p 11500
02/08/2017 61.00p 62.50p 61.00p 61.00p 4100
01/08/2017 61.50p 61.50p 61.00p 61.00p 32102
31/07/2017 61.00p 61.50p 61.00p 61.50p 39500
28/07/2017 64.75p 64.75p 61.00p 61.00p 46238
27/07/2017 64.75p 64.75p 64.75p 64.75p 0
26/07/2017 64.75p 64.75p 64.75p 64.75p 26430
25/07/2017 64.75p 64.75p 64.75p 64.75p 14662
24/07/2017 64.50p 64.75p 64.50p 64.75p 15000
21/07/2017 64.50p 64.50p 64.00p 64.50p 25644
20/07/2017 64.00p 64.00p 64.00p 64.00p 4004
19/07/2017 63.00p 65.00p 63.00p 64.00p 62625
18/07/2017 60.00p 63.00p 60.00p 63.00p 31889
17/07/2017 61.00p 62.00p 61.00p 62.00p 1282
14/07/2017 61.00p 61.00p 61.00p 61.00p 7342
13/07/2017 61.00p 61.00p 61.00p 61.00p 692
12/07/2017 59.00p 61.00p 59.00p 61.00p 42786
11/07/2017 64.00p 64.00p 58.50p 59.00p 115882
10/07/2017 64.50p 64.50p 64.00p 64.00p 18809
07/07/2017 64.00p 64.50p 64.00p 64.50p 6943
06/07/2017 64.50p 64.00p 64.00p 64.00p 824
05/07/2017 64.00p 64.00p 64.00p 64.00p 11852
04/07/2017 64.00p 64.00p 64.00p 64.00p 27614
03/07/2017 64.00p 65.75p 64.00p 64.00p 1000
30/06/2017 67.75p 67.75p 63.50p 64.00p 150506
29/06/2017 68.25p 68.25p 67.75p 67.75p 19971
28/06/2017 69.50p 70.25p 68.25p 68.25p 950
27/06/2017 70.00p 70.00p 69.50p 69.50p 7500
26/06/2017 69.50p 70.00p 69.50p 70.00p 18210
23/06/2017 69.50p 69.50p 69.00p 69.50p 1400
22/06/2017 68.00p 69.00p 68.00p 69.00p 0
21/06/2017 71.50p 71.50p 66.50p 68.00p 0
20/06/2017 75.00p 75.00p 71.50p 71.50p 0
19/06/2017 75.00p 75.00p 75.00p 75.00p 0
16/06/2017 75.00p 76.40p 73.55p 75.00p 22217
15/06/2017 75.00p 76.40p 73.55p 75.00p 17160
14/06/2017 74.75p 75.80p 72.75p 75.00p 32684
13/06/2017 77.00p 80.00p 72.65p 74.75p 97212
12/06/2017 75.00p 80.00p 71.88p 77.00p 223619
09/06/2017 76.00p 76.00p 73.00p 74.00p 11000
08/06/2017 76.00p 76.45p 76.00p 76.00p 8265
07/06/2017 76.00p 76.45p 74.25p 76.00p 893
06/06/2017 76.00p 76.45p 74.00p 76.00p 20644
05/06/2017 77.00p 77.00p 74.25p 76.00p 8976
02/06/2017 77.00p 77.90p 75.25p 77.00p 9949
01/06/2017 77.50p 78.32p 75.05p 77.00p 47871
31/05/2017 77.50p 79.20p 75.05p 77.50p 66896
30/05/2017 77.50p 78.95p 75.50p 77.50p 22614
26/05/2017 76.50p 77.85p 76.50p 77.50p 56299
25/05/2017 75.50p 76.65p 75.50p 76.00p 11909
24/05/2017 76.00p 77.50p 74.05p 75.50p 91014
23/05/2017 76.00p 77.60p 75.00p 76.00p 5123
22/05/2017 75.50p 77.70p 75.50p 76.00p 31463
19/05/2017 75.50p 76.10p 74.45p 75.50p 20048
18/05/2017 79.50p 79.50p 72.00p 75.50p 77932
17/05/2017 82.00p 82.00p 77.00p 79.50p 54126
16/05/2017 79.00p 83.45p 77.80p 82.00p 201189
15/05/2017 72.00p 79.00p 72.00p 78.50p 263562
12/05/2017 72.00p 73.96p 71.50p 72.00p 112673
11/05/2017 72.00p 74.00p 72.00p 72.00p 108965
10/05/2017 71.00p 74.00p 71.00p 72.00p 317295
09/05/2017 71.00p 72.00p 71.00p 71.00p 25527
08/05/2017 71.00p 72.00p 70.01p 71.00p 54319
05/05/2017 71.50p 73.00p 71.00p 71.00p 14066
04/05/2017 71.50p 73.00p 70.60p 71.50p 13575
03/05/2017 72.50p 73.70p 71.00p 71.50p 52464
02/05/2017 73.50p 76.00p 64.70p 72.50p 209138
28/04/2017 81.50p 81.50p 67.15p 73.50p 272263
27/04/2017 82.00p 82.00p 80.00p 81.50p 4047
26/04/2017 82.00p 83.50p 80.55p 82.00p 15941
25/04/2017 82.00p 83.50p 80.55p 82.00p 20622
24/04/2017 82.00p 83.50p 81.80p 82.00p 60853
21/04/2017 82.00p 83.50p 80.75p 82.00p 88904
20/04/2017 84.50p 84.50p 80.00p 82.00p 95792
19/04/2017 84.00p 86.00p 80.00p 84.50p 96535
18/04/2017 83.50p 83.50p 82.15p 83.50p 5535
13/04/2017 84.50p 87.00p 80.88p 83.50p 209852
12/04/2017 81.00p 85.80p 81.00p 84.50p 126195
11/04/2017 81.00p 83.00p 80.10p 81.00p 6416
10/04/2017 85.00p 85.00p 81.00p 81.00p 62223
07/04/2017 80.50p 87.00p 80.50p 85.00p 275706
06/04/2017 68.50p 85.00p 66.55p 80.50p 289772
05/04/2017 65.00p 70.50p 64.30p 68.50p 87076
04/04/2017 66.00p 66.95p 62.50p 65.00p 54542
03/04/2017 68.00p 68.00p 65.00p 66.00p 40711
31/03/2017 68.00p 68.00p 66.08p 68.00p 22825
30/03/2017 69.50p 69.50p 66.30p 68.00p 23712
29/03/2017 68.50p 69.20p 68.50p 68.50p 7521
28/03/2017 70.00p 70.00p 67.00p 68.50p 19104
27/03/2017 70.00p 70.00p 68.70p 70.00p 2223
24/03/2017 70.00p 70.00p 68.70p 70.00p 3723
23/03/2017 70.00p 70.00p 70.00p 70.00p 0
22/03/2017 70.50p 71.85p 69.10p 70.00p 45350
21/03/2017 70.50p 70.50p 70.10p 70.50p 7012
20/03/2017 69.50p 72.00p 67.50p 70.00p 75626
17/03/2017 69.50p 69.50p 67.50p 69.50p 841
16/03/2017 71.00p 71.00p 67.50p 69.50p 42824
15/03/2017 71.00p 72.20p 69.00p 71.00p 49388
14/03/2017 70.50p 71.60p 69.88p 71.00p 26798
13/03/2017 70.50p 71.12p 69.88p 70.50p 1078
10/03/2017 70.50p 70.50p 69.88p 70.50p 7194
09/03/2017 70.50p 71.13p 70.50p 70.50p 11330
08/03/2017 70.50p 70.50p 70.50p 70.50p 0
07/03/2017 70.50p 71.12p 69.63p 70.50p 23660
06/03/2017 71.00p 72.00p 68.62p 70.50p 61067
03/03/2017 71.50p 72.19p 68.00p 71.00p 20021
02/03/2017 71.50p 71.50p 70.15p 71.50p 637
01/03/2017 75.50p 75.50p 69.58p 71.50p 37963
28/02/2017 75.50p 75.50p 73.22p 75.50p 49
27/02/2017 75.00p 77.00p 73.00p 75.50p 18481
24/02/2017 75.00p 75.00p 75.00p 75.00p 0
23/02/2017 68.50p 76.24p 68.50p 75.00p 87208
22/02/2017 68.00p 69.79p 67.00p 68.50p 24718
21/02/2017 67.50p 69.75p 66.24p 68.00p 10200
20/02/2017 67.50p 67.50p 65.30p 67.50p 668
17/02/2017 66.50p 68.62p 64.85p 67.50p 67701
16/02/2017 67.00p 68.00p 64.21p 66.50p 60287
15/02/2017 69.00p 69.00p 66.00p 67.00p 63120
14/02/2017 69.00p 70.32p 67.15p 69.00p 16000
13/02/2017 71.50p 71.50p 66.23p 69.00p 85366
10/02/2017 72.00p 72.75p 70.26p 71.00p 12168
09/02/2017 72.00p 72.00p 70.63p 72.00p 12000
08/02/2017 71.50p 72.00p 70.63p 72.00p 4276
07/02/2017 71.50p 74.00p 70.63p 72.00p 87149
06/02/2017 72.00p 73.00p 69.05p 72.00p 57417
03/02/2017 72.50p 72.50p 71.00p 72.00p 1564
02/02/2017 76.00p 76.00p 71.05p 72.50p 41841
01/02/2017 79.50p 80.00p 75.00p 76.00p 68887
31/01/2017 77.50p 80.90p 75.00p 79.50p 129863
30/01/2017 79.50p 82.00p 76.30p 77.50p 35482
27/01/2017 77.50p 82.00p 75.25p 79.50p 54539
26/01/2017 77.50p 79.25p 75.25p 77.50p 11603
25/01/2017 77.50p 79.25p 75.85p 77.50p 7250
24/01/2017 76.00p 79.25p 76.00p 77.50p 17493
23/01/2017 76.00p 78.00p 76.00p 76.00p 3556
20/01/2017 76.00p 78.00p 74.75p 76.00p 10177
19/01/2017 76.00p 78.00p 74.75p 76.00p 12452
18/01/2017 76.00p 78.00p 74.75p 78.00p 10001
17/01/2017 69.50p 77.65p 69.50p 76.00p 49326
16/01/2017 76.50p 76.50p 67.52p 69.50p 99414
13/01/2017 76.50p 78.25p 74.55p 76.50p 64620
12/01/2017 76.50p 78.25p 75.13p 76.50p 20571
11/01/2017 77.50p 78.50p 72.00p 76.50p 77288
10/01/2017 70.50p 79.80p 69.10p 77.50p 53389

*Close Price adjusted for both dividends and splits