Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/01/2017 74.00p 74.00p 68.00p 70.50p 60916
06/01/2017 75.00p 76.25p 73.20p 74.00p 7525
05/01/2017 83.00p 83.00p 73.15p 75.00p 74455
04/01/2017 77.50p 86.45p 77.50p 83.00p 55755
03/01/2017 83.25p 84.20p 74.26p 77.50p 161266
30/12/2016 85.50p 85.65p 84.00p 84.25p 10160
29/12/2016 80.00p 90.00p 78.50p 85.50p 186209
28/12/2016 72.50p 83.85p 72.50p 80.25p 164520
23/12/2016 72.50p 73.70p 71.26p 72.50p 29736
22/12/2016 68.50p 73.70p 68.30p 72.50p 56804
21/12/2016 64.00p 70.88p 64.00p 68.50p 201080
20/12/2016 64.00p 65.40p 62.90p 64.00p 12550
19/12/2016 64.00p 65.70p 63.06p 64.00p 33910
16/12/2016 64.00p 65.70p 63.50p 64.00p 75325
15/12/2016 64.00p 65.74p 63.10p 64.00p 103971
14/12/2016 64.00p 65.95p 62.00p 64.00p 99906
13/12/2016 62.50p 65.82p 62.50p 64.00p 43845
12/12/2016 60.50p 65.00p 60.50p 62.50p 120002
09/12/2016 60.00p 63.00p 60.00p 60.50p 70911
08/12/2016 60.50p 60.50p 59.05p 60.00p 16106
07/12/2016 60.50p 61.50p 59.81p 60.50p 12078
06/12/2016 60.50p 60.50p 60.50p 60.50p 0
05/12/2016 60.00p 60.65p 60.00p 60.50p 5261
02/12/2016 60.50p 60.65p 59.30p 60.00p 24462
01/12/2016 65.50p 66.00p 59.05p 60.50p 321656
30/11/2016 66.00p 68.20p 64.13p 65.50p 105535
29/11/2016 66.00p 66.50p 65.50p 66.00p 95316
28/11/2016 67.50p 70.00p 65.00p 66.00p 126120
25/11/2016 51.00p 69.70p 51.00p 67.50p 343988
24/11/2016 52.50p 53.00p 50.80p 52.00p 40696
23/11/2016 52.50p 53.40p 52.34p 52.50p 7858
22/11/2016 54.00p 55.20p 51.00p 52.50p 66006
21/11/2016 54.00p 56.00p 54.00p 54.00p 18280
18/11/2016 54.00p 55.20p 54.00p 54.00p 12780
17/11/2016 54.00p 54.98p 54.00p 54.00p 2705
16/11/2016 54.00p 54.00p 52.30p 54.00p 21830
15/11/2016 46.75p 57.00p 46.75p 54.00p 155329
14/11/2016 44.25p 48.50p 43.68p 46.75p 64120
11/11/2016 45.25p 45.25p 43.50p 44.25p 86390
10/11/2016 45.25p 46.76p 44.03p 45.25p 11293
09/11/2016 46.00p 46.00p 40.00p 45.25p 110719
08/11/2016 48.00p 48.81p 46.00p 48.00p 39500
07/11/2016 48.00p 49.25p 48.00p 48.00p 97
04/11/2016 48.00p 48.33p 48.00p 48.00p 5000
03/11/2016 48.00p 48.00p 48.00p 48.00p 0
02/11/2016 48.00p 48.00p 46.75p 48.00p 2000
01/11/2016 48.00p 48.33p 46.50p 48.00p 19352
31/10/2016 48.00p 48.00p 48.00p 48.00p 0
28/10/2016 48.00p 48.40p 48.00p 48.00p 12000
27/10/2016 48.00p 48.40p 46.00p 48.00p 13315
26/10/2016 47.00p 48.95p 46.00p 48.00p 32589
25/10/2016 47.00p 48.40p 47.00p 47.00p 6204
24/10/2016 47.00p 47.48p 45.00p 47.00p 47000
21/10/2016 47.00p 47.00p 47.00p 47.00p 0
20/10/2016 47.00p 47.00p 45.00p 47.00p 11803
19/10/2016 46.00p 48.60p 44.50p 47.00p 58947
18/10/2016 46.00p 47.90p 44.50p 46.00p 8097
17/10/2016 50.50p 50.50p 45.00p 46.00p 34101
14/10/2016 53.00p 53.00p 51.00p 51.00p 19823
13/10/2016 53.00p 53.00p 51.63p 53.00p 5000
12/10/2016 53.00p 54.40p 51.63p 53.00p 20151
11/10/2016 53.00p 56.00p 53.00p 53.00p 80751
10/10/2016 53.00p 54.72p 53.00p 53.00p 80
07/10/2016 49.00p 56.00p 49.00p 53.00p 176809
06/10/2016 48.00p 49.80p 47.81p 49.00p 33984
05/10/2016 50.50p 50.50p 47.30p 48.00p 21000
04/10/2016 49.50p 51.20p 48.30p 50.50p 82397
03/10/2016 48.50p 50.72p 48.50p 49.50p 11559
30/09/2016 48.50p 49.72p 48.50p 48.50p 3519
29/09/2016 48.50p 51.00p 47.28p 48.50p 48641
28/09/2016 47.00p 49.06p 41.00p 48.00p 111090
27/09/2016 47.00p 48.00p 45.65p 47.00p 30618
26/09/2016 50.00p 51.44p 45.00p 47.00p 81886
23/09/2016 44.00p 51.55p 44.00p 50.00p 109041
22/09/2016 44.00p 44.00p 42.65p 44.00p 12000
21/09/2016 44.00p 44.00p 42.65p 44.00p 4000
20/09/2016 44.00p 44.00p 43.00p 44.00p 14273
19/09/2016 44.00p 45.50p 43.00p 44.00p 7015
16/09/2016 44.00p 45.00p 42.00p 44.00p 17826
15/09/2016 44.50p 44.50p 42.13p 44.00p 12063
14/09/2016 45.50p 45.50p 44.10p 44.50p 2800
13/09/2016 46.00p 46.00p 43.00p 45.50p 37055
12/09/2016 46.00p 46.85p 44.20p 46.00p 30664
09/09/2016 47.50p 47.50p 44.62p 46.00p 52267
08/09/2016 42.50p 49.45p 42.50p 47.50p 60643
07/09/2016 42.50p 42.86p 42.50p 42.50p 12371
06/09/2016 42.50p 43.57p 41.00p 42.50p 26573
05/09/2016 46.00p 47.00p 40.00p 42.50p 61913
02/09/2016 52.00p 52.00p 42.10p 46.00p 113715
01/09/2016 46.50p 56.00p 45.05p 52.00p 139722
31/08/2016 47.00p 55.50p 45.05p 46.50p 234466
30/08/2016 39.00p 47.00p 39.00p 47.00p 233574
26/08/2016 38.00p 40.45p 37.20p 39.00p 94269
25/08/2016 35.50p 38.95p 35.50p 37.50p 153185
24/08/2016 34.50p 35.70p 34.50p 34.50p 22600
23/08/2016 34.50p 35.40p 33.10p 34.50p 49082
22/08/2016 35.00p 35.00p 34.50p 34.50p 0
19/08/2016 35.25p 35.25p 33.50p 35.00p 12409
18/08/2016 35.25p 35.25p 34.05p 35.25p 2282
17/08/2016 35.25p 35.25p 35.25p 35.25p 0
16/08/2016 35.25p 35.25p 35.25p 35.25p 0
15/08/2016 36.50p 36.95p 34.05p 35.25p 19100
12/08/2016 37.00p 37.40p 36.50p 36.50p 1050
11/08/2016 37.00p 38.06p 35.55p 37.00p 27000
10/08/2016 37.00p 37.00p 35.95p 37.00p 10000
09/08/2016 37.00p 37.00p 37.00p 37.00p 0
08/08/2016 37.00p 38.15p 37.00p 37.00p 10409
05/08/2016 37.50p 38.45p 36.15p 37.00p 50125
04/08/2016 36.50p 38.00p 36.50p 36.50p 8000
03/08/2016 36.50p 36.50p 36.50p 36.50p 0
02/08/2016 36.50p 36.50p 35.62p 36.50p 5693
01/08/2016 36.50p 36.50p 36.50p 36.50p 0
29/07/2016 37.50p 37.50p 36.50p 36.50p 875
28/07/2016 37.50p 37.50p 36.62p 37.50p 6021
27/07/2016 36.25p 39.00p 36.25p 37.50p 33773
26/07/2016 33.75p 38.00p 33.75p 36.25p 43549
25/07/2016 33.25p 34.82p 32.85p 33.75p 37164
22/07/2016 33.25p 33.81p 33.25p 33.25p 12796
21/07/2016 32.75p 33.85p 32.75p 33.25p 15849
20/07/2016 33.00p 33.00p 32.20p 32.75p 32027
19/07/2016 33.50p 33.50p 32.11p 33.00p 27240
18/07/2016 33.50p 33.50p 33.50p 33.50p 0
15/07/2016 29.50p 34.45p 28.25p 33.50p 134653
14/07/2016 29.50p 30.70p 28.17p 29.50p 120621
13/07/2016 29.50p 30.45p 28.00p 29.50p 109760
12/07/2016 30.25p 30.25p 28.00p 29.50p 71000
11/07/2016 29.75p 30.95p 29.34p 30.25p 34468
08/07/2016 29.75p 29.75p 29.00p 29.75p 5000
07/07/2016 29.00p 30.30p 29.00p 29.75p 27993
06/07/2016 30.50p 30.50p 27.55p 29.00p 75978
05/07/2016 31.75p 31.75p 30.50p 30.50p 66040
04/07/2016 31.75p 32.24p 30.75p 31.75p 82588
01/07/2016 33.25p 33.25p 30.00p 31.75p 87500
30/06/2016 32.00p 33.90p 32.00p 33.25p 80447
29/06/2016 31.00p 32.80p 30.05p 32.00p 42213
28/06/2016 32.00p 32.00p 29.60p 31.00p 110963
27/06/2016 32.50p 32.60p 31.00p 32.00p 28317
24/06/2016 34.00p 34.66p 30.38p 32.50p 117359
23/06/2016 37.00p 37.70p 34.51p 35.50p 96717
22/06/2016 37.50p 38.80p 34.50p 37.00p 200767
21/06/2016 33.25p 38.80p 33.25p 37.50p 252029
20/06/2016 32.25p 34.50p 32.10p 33.25p 179038
17/06/2016 31.00p 33.47p 31.00p 32.25p 255814
16/06/2016 31.25p 31.65p 30.60p 31.00p 53502
15/06/2016 31.00p 32.50p 30.42p 31.25p 175477
14/06/2016 31.00p 33.90p 30.30p 31.00p 291890
13/06/2016 26.25p 34.00p 26.25p 31.00p 610148
10/06/2016 25.25p 25.25p 24.00p 25.25p 26500
09/06/2016 25.25p 25.25p 25.20p 25.25p 29500
08/06/2016 25.25p 25.25p 24.00p 25.25p 45429
07/06/2016 25.25p 25.62p 25.25p 25.25p 2921
06/06/2016 25.25p 25.70p 25.25p 25.25p 39398
03/06/2016 25.25p 25.40p 25.25p 25.25p 8500
02/06/2016 25.50p 25.70p 24.69p 25.25p 8500
01/06/2016 25.50p 25.50p 25.50p 25.50p 0
31/05/2016 25.50p 25.50p 25.50p 25.50p 0
27/05/2016 25.50p 25.50p 25.50p 25.50p 0
26/05/2016 25.50p 25.50p 24.63p 25.50p 7350
25/05/2016 25.50p 25.88p 25.50p 25.50p 1874
24/05/2016 25.50p 25.50p 25.15p 25.50p 500
23/05/2016 25.50p 25.50p 25.50p 25.50p 0
20/05/2016 25.50p 25.50p 25.50p 25.50p 0
19/05/2016 25.50p 25.50p 25.50p 25.50p 0
18/05/2016 25.50p 25.50p 25.50p 25.50p 0
17/05/2016 25.50p 25.50p 25.50p 25.50p 0
16/05/2016 25.50p 25.50p 25.50p 25.50p 0
13/05/2016 25.50p 25.50p 25.50p 25.50p 0
12/05/2016 25.50p 25.50p 25.15p 25.50p 725
11/05/2016 25.50p 25.50p 25.50p 25.50p 0
10/05/2016 25.50p 25.89p 24.63p 25.50p 5504
09/05/2016 25.50p 25.50p 25.50p 25.50p 0
06/05/2016 25.50p 25.95p 25.50p 25.50p 185
05/05/2016 25.50p 25.50p 25.50p 25.50p 25000
04/05/2016 25.50p 26.35p 25.15p 25.50p 30242
03/05/2016 25.50p 26.35p 25.15p 25.50p 50000
29/04/2016 25.50p 25.50p 25.50p 25.50p 0
28/04/2016 25.25p 26.25p 25.11p 25.50p 20233
27/04/2016 25.25p 25.25p 25.25p 25.25p 0
26/04/2016 25.25p 25.25p 25.25p 25.25p 0
25/04/2016 25.25p 26.25p 24.85p 25.25p 3518
22/04/2016 25.25p 25.25p 25.25p 25.25p 0
21/04/2016 25.00p 25.80p 24.50p 25.25p 40000
20/04/2016 24.75p 24.75p 24.75p 24.75p 0
19/04/2016 24.75p 24.98p 24.10p 24.75p 144
18/04/2016 26.00p 26.00p 24.00p 24.75p 15384
15/04/2016 26.00p 26.00p 25.88p 26.00p 1883
14/04/2016 26.50p 26.50p 25.00p 26.00p 3807
13/04/2016 28.25p 28.25p 25.00p 26.50p 34247
12/04/2016 28.25p 28.25p 27.50p 28.25p 985
11/04/2016 28.25p 28.25p 28.25p 28.25p 0
08/04/2016 28.25p 28.25p 27.50p 28.25p 1314
07/04/2016 28.25p 28.25p 27.75p 28.25p 7638
06/04/2016 28.00p 28.25p 28.00p 28.25p 0
05/04/2016 28.00p 28.00p 27.70p 28.00p 18772
04/04/2016 29.25p 29.25p 25.75p 28.00p 20881
01/04/2016 29.25p 29.25p 29.25p 29.25p 0
31/03/2016 29.25p 29.25p 29.25p 29.25p 0
30/03/2016 29.25p 29.25p 29.25p 29.25p 0
29/03/2016 29.25p 29.25p 28.50p 29.25p 451
24/03/2016 29.25p 29.25p 29.00p 29.25p 3388

*Close Price adjusted for both dividends and splits