Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2018 52.00p 53.00p 52.00p 53.00p 297
07/02/2018 52.00p 52.00p 51.88p 52.00p 93
06/02/2018 53.00p 54.00p 52.00p 52.00p 14249
05/02/2018 55.00p 56.45p 53.30p 55.00p 5082
02/02/2018 55.00p 55.00p 55.00p 55.00p 0
01/02/2018 54.00p 55.00p 54.00p 55.00p 10808
31/01/2018 54.00p 54.00p 54.00p 54.00p 0
30/01/2018 55.00p 55.00p 53.30p 54.00p 3300
29/01/2018 55.00p 56.50p 53.30p 55.00p 2857
26/01/2018 56.00p 57.50p 54.03p 57.50p 17721
25/01/2018 56.00p 56.60p 54.26p 56.00p 3843
24/01/2018 55.25p 56.18p 54.44p 56.00p 16059
23/01/2018 55.00p 56.08p 55.00p 55.25p 14584
22/01/2018 55.00p 56.50p 55.00p 55.00p 0
19/01/2018 55.00p 56.50p 53.60p 56.50p 9345
18/01/2018 55.00p 55.45p 53.60p 55.00p 4061
17/01/2018 55.00p 55.45p 53.60p 55.00p 17773
16/01/2018 55.00p 55.93p 53.60p 55.00p 3906
15/01/2018 55.00p 55.00p 53.53p 55.00p 12434
12/01/2018 55.50p 57.09p 55.00p 55.00p 32157
11/01/2018 55.50p 56.80p 53.60p 54.00p 21429
10/01/2018 55.50p 56.70p 53.60p 55.50p 9146
09/01/2018 55.50p 56.70p 53.60p 55.50p 13829
08/01/2018 55.50p 56.70p 53.60p 55.50p 16694
05/01/2018 55.50p 56.50p 55.00p 55.00p 15085
04/01/2018 55.50p 56.73p 53.60p 55.50p 16720
03/01/2018 55.50p 56.73p 53.95p 55.50p 2792
02/01/2018 55.00p 56.90p 53.10p 54.50p 25322
29/12/2017 56.00p 57.25p 54.10p 55.00p 10933
28/12/2017 57.00p 57.00p 55.00p 56.50p 25414
27/12/2017 57.00p 57.00p 57.00p 57.00p 2364
22/12/2017 57.00p 57.00p 55.50p 57.00p 4283
21/12/2017 57.00p 57.00p 55.10p 57.00p 300
20/12/2017 57.00p 57.00p 57.00p 57.00p 50
19/12/2017 57.00p 57.00p 57.00p 57.00p 1724
18/12/2017 57.00p 57.40p 55.10p 57.00p 18086
15/12/2017 57.00p 57.75p 57.00p 57.00p 10807
14/12/2017 57.75p 57.75p 55.10p 57.00p 9759
13/12/2017 59.25p 59.25p 55.60p 57.25p 20142
12/12/2017 59.25p 59.25p 57.60p 59.25p 800
11/12/2017 59.25p 60.40p 57.60p 59.25p 3393
08/12/2017 59.25p 59.25p 57.60p 59.25p 889
07/12/2017 59.25p 60.40p 59.00p 59.25p 2341
06/12/2017 59.25p 60.40p 59.25p 59.25p 169
05/12/2017 61.00p 61.00p 58.00p 59.25p 18200
04/12/2017 61.00p 61.00p 59.10p 61.00p 500
01/12/2017 61.00p 61.00p 61.00p 61.00p 0
30/11/2017 61.00p 61.90p 59.25p 61.00p 16336
29/11/2017 62.50p 62.50p 60.00p 62.00p 22162
28/11/2017 62.50p 62.50p 60.10p 62.50p 10000
27/11/2017 62.50p 65.00p 62.42p 62.50p 2020
24/11/2017 62.50p 62.50p 62.42p 62.50p 20000
23/11/2017 62.50p 62.50p 60.10p 62.50p 19670
22/11/2017 62.00p 65.00p 60.22p 62.50p 95672
21/11/2017 60.00p 60.00p 58.00p 59.50p 3670
20/11/2017 61.00p 61.00p 59.00p 61.00p 13929
17/11/2017 61.00p 61.00p 57.00p 61.00p 20458
16/11/2017 61.00p 61.74p 61.00p 61.00p 1505
15/11/2017 61.00p 61.00p 59.17p 61.00p 1000
14/11/2017 61.00p 61.92p 59.00p 59.00p 9803
13/11/2017 61.00p 61.92p 59.20p 61.00p 597
10/11/2017 61.00p 63.00p 59.20p 61.00p 12421
09/11/2017 61.00p 62.15p 61.00p 61.50p 301
08/11/2017 62.00p 62.19p 60.17p 62.00p 7274
07/11/2017 62.00p 62.46p 61.17p 62.00p 2277
06/11/2017 63.00p 63.00p 61.20p 62.00p 10000
03/11/2017 63.00p 65.00p 63.00p 63.00p 2640
02/11/2017 63.00p 63.00p 63.00p 63.00p 0
01/11/2017 63.00p 64.05p 61.17p 63.00p 5202
31/10/2017 63.00p 63.00p 61.50p 63.00p 15438
30/10/2017 63.00p 64.15p 61.50p 63.00p 7600
27/10/2017 64.00p 64.00p 62.00p 63.00p 17918
26/10/2017 64.00p 64.00p 62.10p 64.00p 8925
25/10/2017 64.00p 65.00p 64.00p 64.00p 1000
24/10/2017 64.00p 66.00p 62.00p 64.00p 9360
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

*Close Price adjusted for both dividends and splits