Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/06/2015 16.75p 24.94p 16.56p 22.00p 571800
10/06/2015 14.75p 15.83p 14.75p 15.50p 70359
09/06/2015 14.75p 14.75p 14.75p 14.75p 0
08/06/2015 15.25p 15.25p 14.50p 14.75p 10000
05/06/2015 15.25p 15.74p 14.60p 15.25p 1896
04/06/2015 15.25p 15.25p 15.25p 15.25p 0
03/06/2015 14.75p 15.25p 14.75p 15.25p 0
02/06/2015 14.50p 15.49p 14.35p 14.75p 19865
01/06/2015 13.00p 14.76p 13.00p 14.25p 115395
29/05/2015 13.00p 13.00p 13.00p 13.00p 0
28/05/2015 13.00p 13.00p 12.58p 13.00p 12527
27/05/2015 13.00p 13.00p 12.58p 13.00p 4658
26/05/2015 13.00p 13.35p 13.00p 13.00p 11831
22/05/2015 13.00p 13.00p 13.00p 13.00p 0
21/05/2015 13.00p 13.00p 13.00p 13.00p 0
20/05/2015 13.00p 13.00p 12.60p 13.00p 400
19/05/2015 13.00p 13.38p 12.58p 13.00p 9405
18/05/2015 13.00p 13.00p 12.68p 13.00p 23669
15/05/2015 13.00p 13.00p 13.00p 13.00p 0
14/05/2015 13.00p 13.00p 13.00p 13.00p 0
13/05/2015 13.00p 13.00p 13.00p 13.00p 0
12/05/2015 12.75p 13.00p 12.58p 13.00p 521
11/05/2015 12.75p 13.49p 12.75p 12.75p 20000
08/05/2015 12.75p 13.33p 12.58p 12.75p 10929
07/05/2015 12.75p 12.75p 12.75p 12.75p 0
06/05/2015 12.75p 12.75p 12.58p 12.75p 27695
05/05/2015 12.75p 13.40p 12.75p 12.75p 1314
01/05/2015 12.75p 13.40p 12.55p 12.75p 8066
30/04/2015 12.75p 12.75p 12.75p 12.75p 0
29/04/2015 12.75p 12.75p 12.75p 12.75p 0
28/04/2015 12.75p 13.42p 12.75p 12.75p 7349
27/04/2015 12.25p 13.00p 12.25p 12.75p 40000
24/04/2015 12.00p 12.88p 12.00p 12.25p 37658
23/04/2015 12.00p 12.67p 12.00p 12.00p 157
22/04/2015 11.63p 12.24p 11.63p 12.00p 26681
21/04/2015 11.63p 11.63p 11.63p 11.63p 0
20/04/2015 11.63p 11.63p 11.63p 11.63p 0
17/04/2015 11.63p 11.63p 11.63p 11.63p 0
16/04/2015 11.63p 11.63p 11.63p 11.63p 0
15/04/2015 11.63p 11.63p 11.63p 11.63p 0
14/04/2015 11.63p 11.63p 11.63p 11.63p 0
13/04/2015 11.63p 11.63p 11.63p 11.63p 0
10/04/2015 11.63p 12.15p 11.28p 11.63p 28574
09/04/2015 11.63p 11.95p 11.63p 11.63p 400
08/04/2015 11.63p 11.63p 11.28p 11.63p 4000
07/04/2015 11.50p 11.77p 11.18p 11.63p 13128
02/04/2015 11.63p 11.69p 11.16p 11.50p 14137
01/04/2015 10.50p 11.99p 10.50p 11.63p 98881
31/03/2015 10.25p 10.62p 10.15p 10.50p 16545
30/03/2015 9.75p 10.66p 9.75p 10.25p 83891
27/03/2015 10.25p 10.25p 9.75p 9.75p 14847
26/03/2015 10.25p 10.25p 10.25p 10.25p 0
25/03/2015 10.25p 10.42p 10.25p 10.25p 15278
24/03/2015 10.25p 10.25p 10.25p 10.25p 0
23/03/2015 10.25p 10.25p 10.25p 10.25p 195
20/03/2015 10.25p 10.25p 10.25p 10.25p 0
19/03/2015 10.25p 10.25p 10.25p 10.25p 0
18/03/2015 10.25p 10.25p 10.00p 10.25p 40000
17/03/2015 10.25p 10.25p 10.25p 10.25p 0
16/03/2015 10.25p 10.25p 10.25p 10.25p 2393
13/03/2015 10.50p 10.50p 10.25p 10.25p 0
12/03/2015 10.50p 10.50p 10.50p 10.50p 0
11/03/2015 10.75p 10.75p 10.50p 10.50p 4128
10/03/2015 10.75p 10.90p 9.25p 10.75p 104499
09/03/2015 11.25p 11.25p 10.75p 10.75p 5000
06/03/2015 11.25p 11.25p 11.25p 11.25p 0
05/03/2015 11.25p 11.40p 11.25p 11.25p 419
04/03/2015 11.00p 11.44p 11.00p 11.25p 18232
03/03/2015 11.63p 11.63p 10.65p 11.00p 2500
02/03/2015 11.63p 12.00p 11.63p 11.63p 2500
27/02/2015 11.63p 11.63p 11.63p 11.63p 0
26/02/2015 11.63p 12.00p 11.50p 11.63p 5264
25/02/2015 11.63p 12.07p 11.38p 11.63p 22423
24/02/2015 13.75p 13.75p 11.60p 12.25p 39776
23/02/2015 13.75p 13.75p 13.12p 13.75p 31707
20/02/2015 15.00p 15.00p 13.75p 13.75p 0
19/02/2015 15.00p 15.00p 15.00p 15.00p 0
18/02/2015 15.00p 15.00p 14.62p 15.00p 4678
17/02/2015 15.00p 15.00p 15.00p 15.00p 0
16/02/2015 15.00p 15.00p 15.00p 15.00p 0
13/02/2015 15.25p 15.25p 14.61p 15.00p 25000
12/02/2015 15.25p 15.25p 14.80p 15.25p 250
11/02/2015 15.50p 15.50p 14.65p 15.25p 11034
10/02/2015 15.50p 16.25p 15.50p 15.50p 6490
09/02/2015 15.50p 15.50p 15.50p 15.50p 0
06/02/2015 16.25p 16.25p 15.00p 15.50p 21600
05/02/2015 16.25p 16.55p 16.25p 16.25p 289
04/02/2015 16.50p 16.50p 16.10p 16.25p 5300
03/02/2015 16.50p 16.50p 16.50p 16.50p 0
02/02/2015 17.00p 17.00p 16.50p 16.50p 7881
30/01/2015 17.50p 17.50p 16.58p 17.00p 5092
29/01/2015 17.50p 17.50p 17.50p 17.50p 0
28/01/2015 17.50p 17.50p 17.50p 17.50p 0
27/01/2015 17.50p 17.50p 17.50p 17.50p 0
26/01/2015 17.50p 17.50p 17.50p 17.50p 0
23/01/2015 17.50p 17.50p 17.50p 17.50p 0
22/01/2015 17.50p 17.50p 17.50p 17.50p 0
21/01/2015 17.50p 17.50p 17.50p 17.50p 0
20/01/2015 17.50p 17.50p 17.50p 17.50p 0
19/01/2015 17.50p 17.50p 17.50p 17.50p 0
16/01/2015 17.50p 17.50p 17.50p 17.50p 0
15/01/2015 17.50p 17.50p 17.50p 17.50p 0
14/01/2015 17.75p 17.75p 16.58p 17.50p 18800
13/01/2015 18.00p 18.00p 17.50p 17.75p 10129
12/01/2015 18.00p 18.00p 18.00p 18.00p 0
09/01/2015 18.00p 18.00p 17.50p 18.00p 2477
08/01/2015 18.00p 18.00p 18.00p 18.00p 0
07/01/2015 19.00p 19.00p 17.50p 18.00p 30012
06/01/2015 19.00p 19.00p 19.00p 19.00p 0
05/01/2015 18.50p 19.00p 18.50p 19.00p 35744
02/01/2015 18.00p 18.92p 17.90p 18.50p 68789
31/12/2014 16.75p 18.38p 16.75p 18.00p 20762
30/12/2014 16.50p 16.87p 16.50p 16.50p 5833
29/12/2014 16.50p 16.50p 16.15p 16.50p 12417
24/12/2014 16.50p 16.50p 16.50p 16.50p 0
23/12/2014 16.50p 16.50p 16.50p 16.50p 0
22/12/2014 16.50p 16.50p 16.50p 16.50p 0
19/12/2014 15.75p 16.50p 15.75p 16.50p 27500
18/12/2014 15.75p 15.75p 15.75p 15.75p 0
17/12/2014 15.50p 15.80p 15.50p 15.50p 10000
16/12/2014 15.50p 15.50p 15.50p 15.50p 0
15/12/2014 15.50p 15.50p 15.50p 15.50p 0
12/12/2014 15.75p 15.75p 15.26p 15.50p 8158
11/12/2014 15.75p 15.75p 15.75p 15.75p 0
10/12/2014 15.75p 15.75p 15.75p 15.75p 0
09/12/2014 15.75p 15.75p 15.75p 15.75p 0
08/12/2014 15.75p 16.20p 15.11p 15.75p 16500
05/12/2014 15.75p 16.20p 15.75p 15.75p 295
04/12/2014 15.75p 15.75p 15.75p 15.75p 0
03/12/2014 15.38p 16.20p 15.38p 15.75p 14027
02/12/2014 15.38p 15.95p 15.38p 15.38p 500
01/12/2014 15.50p 15.50p 15.38p 15.38p 0
28/11/2014 15.38p 15.38p 15.38p 15.38p 0
27/11/2014 15.75p 15.75p 15.36p 15.38p 12500
26/11/2014 15.75p 15.75p 15.75p 15.75p 0
25/11/2014 15.75p 15.75p 15.75p 15.75p 0
24/11/2014 15.75p 15.75p 15.36p 15.75p 271
21/11/2014 15.75p 15.75p 15.75p 15.75p 0
20/11/2014 15.75p 15.75p 15.75p 15.75p 0
19/11/2014 15.75p 15.75p 15.75p 15.75p 0
18/11/2014 15.50p 16.37p 15.12p 15.75p 19569
17/11/2014 16.00p 18.00p 15.50p 18.00p 25699
14/11/2014 17.50p 17.50p 15.50p 16.00p 222291
13/11/2014 16.75p 18.75p 16.50p 18.00p 159305
12/11/2014 15.50p 15.50p 15.50p 15.50p 0
11/11/2014 15.50p 15.95p 15.50p 15.50p 2417
10/11/2014 15.50p 15.50p 15.50p 15.50p 0
07/11/2014 15.50p 15.50p 14.65p 15.50p 540
06/11/2014 15.50p 15.95p 15.50p 15.50p 300
05/11/2014 15.50p 15.50p 15.50p 15.50p 0
04/11/2014 15.25p 15.60p 15.25p 15.50p 7303
03/11/2014 15.25p 15.25p 15.25p 15.25p 0
31/10/2014 15.25p 15.25p 15.25p 15.25p 0
30/10/2014 15.25p 15.25p 15.25p 15.25p 0
29/10/2014 15.25p 15.25p 14.55p 15.25p 250
28/10/2014 15.25p 15.25p 15.25p 15.25p 0
27/10/2014 15.75p 15.75p 14.50p 15.25p 48934
24/10/2014 15.75p 15.75p 15.73p 15.75p 6000
23/10/2014 15.75p 15.89p 15.75p 15.75p 6230
22/10/2014 16.00p 16.00p 15.71p 15.75p 10000
21/10/2014 15.00p 16.00p 15.00p 16.00p 65658
20/10/2014 15.00p 15.44p 15.00p 15.00p 16406
17/10/2014 14.75p 15.50p 14.70p 15.00p 53000
16/10/2014 14.75p 15.35p 14.75p 14.75p 37579
15/10/2014 14.25p 14.75p 14.22p 14.75p 20613
14/10/2014 14.13p 14.50p 14.10p 14.25p 15207
13/10/2014 14.13p 14.62p 14.13p 14.13p 26200
10/10/2014 13.88p 14.13p 13.86p 14.13p 31500
09/10/2014 14.00p 14.25p 14.00p 14.00p 0
08/10/2014 14.25p 14.25p 14.08p 14.25p 8000
07/10/2014 14.25p 14.75p 14.05p 14.25p 6348
06/10/2014 14.25p 14.25p 14.25p 14.25p 0
03/10/2014 14.25p 14.25p 14.25p 14.25p 0
02/10/2014 14.00p 14.50p 13.60p 14.25p 24895
01/10/2014 12.25p 13.25p 12.25p 13.25p 10250
30/09/2014 12.25p 12.80p 12.25p 12.25p 7500
29/09/2014 12.25p 12.25p 12.00p 12.25p 7500
26/09/2014 11.75p 12.00p 11.75p 11.75p 10000
25/09/2014 11.50p 11.50p 11.50p 11.50p 0
24/09/2014 11.50p 11.55p 11.50p 11.50p 17316
23/09/2014 12.00p 12.00p 11.50p 11.50p 0
22/09/2014 12.00p 12.00p 12.00p 12.00p 0
19/09/2014 12.00p 12.00p 12.00p 12.00p 0
18/09/2014 12.00p 12.00p 12.00p 12.00p 0
17/09/2014 12.00p 12.00p 11.10p 12.00p 599
16/09/2014 12.00p 12.00p 12.00p 12.00p 0
15/09/2014 12.00p 12.00p 12.00p 12.00p 0
12/09/2014 12.00p 12.00p 11.00p 12.00p 350
11/09/2014 12.00p 12.00p 12.00p 12.00p 0
10/09/2014 13.25p 13.25p 11.50p 12.00p 52145
09/09/2014 13.75p 13.75p 12.25p 13.25p 83333
08/09/2014 13.75p 13.75p 13.39p 13.75p 1552
05/09/2014 13.00p 14.00p 12.35p 13.75p 31080
04/09/2014 13.00p 13.00p 13.00p 13.00p 0
03/09/2014 13.00p 13.00p 13.00p 13.00p 0
02/09/2014 11.75p 13.00p 11.75p 13.00p 45000
01/09/2014 11.00p 11.75p 11.00p 11.75p 50000
29/08/2014 11.00p 11.00p 11.00p 11.00p 0
28/08/2014 11.00p 11.00p 11.00p 11.00p 0
27/08/2014 11.00p 11.00p 11.00p 11.00p 0

*Close Price adjusted for both dividends and splits