Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/09/2015 32.50p 32.75p 32.00p 32.00p 17024
24/09/2015 35.50p 35.50p 32.00p 32.50p 31754
23/09/2015 35.50p 35.50p 35.50p 35.50p 0
22/09/2015 36.25p 36.25p 35.50p 35.50p 10000
21/09/2015 36.25p 37.10p 36.25p 36.25p 75
18/09/2015 36.25p 37.10p 36.25p 36.25p 728
17/09/2015 36.00p 36.67p 35.65p 36.25p 13545
16/09/2015 36.00p 36.85p 35.50p 36.00p 10579
15/09/2015 36.00p 36.85p 36.00p 36.00p 2713
14/09/2015 34.25p 36.70p 34.25p 36.00p 42499
11/09/2015 34.00p 34.95p 34.00p 34.25p 11352
10/09/2015 34.00p 34.00p 34.00p 34.00p 0
09/09/2015 34.00p 34.85p 31.60p 34.00p 67755
08/09/2015 36.50p 36.50p 34.00p 34.00p 10000
07/09/2015 37.50p 38.55p 36.00p 36.50p 24543
04/09/2015 41.00p 41.80p 37.10p 37.50p 75196
03/09/2015 36.50p 43.00p 36.50p 41.00p 86985
02/09/2015 36.00p 38.00p 36.00p 36.25p 26315
01/09/2015 36.00p 36.66p 36.00p 36.00p 2700
28/08/2015 36.00p 36.00p 36.00p 36.00p 0
27/08/2015 36.00p 36.00p 36.00p 36.00p 0
26/08/2015 36.00p 36.66p 35.45p 36.00p 4000
25/08/2015 34.00p 36.75p 34.00p 36.00p 10665
24/08/2015 35.00p 35.00p 34.00p 34.00p 6500
21/08/2015 36.75p 36.75p 34.12p 35.50p 25773
20/08/2015 36.75p 37.65p 36.75p 37.25p 2656
19/08/2015 36.25p 37.70p 36.25p 36.75p 26271
18/08/2015 36.00p 36.80p 35.40p 36.25p 13345
17/08/2015 34.50p 36.80p 34.50p 36.00p 20031
14/08/2015 35.25p 35.25p 34.00p 34.50p 11973
13/08/2015 33.25p 35.82p 32.60p 35.25p 37678
12/08/2015 37.50p 42.00p 30.40p 33.25p 166415
11/08/2015 35.50p 38.00p 34.75p 37.00p 53085
10/08/2015 31.00p 36.50p 31.00p 35.50p 89809
07/08/2015 29.50p 31.98p 29.20p 31.00p 59858
06/08/2015 28.00p 30.00p 28.00p 29.50p 7925
05/08/2015 27.25p 28.50p 27.25p 28.00p 20559
04/08/2015 27.25p 27.25p 26.98p 27.25p 4169
03/08/2015 27.00p 27.95p 26.48p 27.25p 12668
31/07/2015 27.00p 27.00p 27.00p 27.00p 0
30/07/2015 27.00p 27.95p 27.00p 27.00p 1023
29/07/2015 27.00p 27.95p 26.48p 27.00p 3501
28/07/2015 27.00p 27.00p 27.00p 27.00p 0
27/07/2015 26.00p 28.00p 25.00p 27.00p 235575
24/07/2015 26.00p 26.00p 26.00p 26.00p 0
23/07/2015 26.00p 26.46p 26.00p 26.00p 5857
22/07/2015 26.00p 26.00p 26.00p 26.00p 0
21/07/2015 26.00p 26.80p 25.23p 26.00p 42550
20/07/2015 26.00p 27.00p 25.37p 26.00p 13713
17/07/2015 26.00p 27.00p 26.00p 26.00p 875
16/07/2015 26.00p 27.00p 25.37p 26.00p 2299
15/07/2015 25.75p 27.00p 25.00p 26.00p 44241
14/07/2015 25.75p 26.50p 25.37p 25.75p 5178
13/07/2015 25.75p 26.50p 25.37p 25.75p 23989
10/07/2015 25.75p 27.00p 25.75p 27.00p 2696
09/07/2015 26.75p 27.50p 25.75p 25.75p 30000
08/07/2015 26.75p 26.75p 26.37p 26.75p 2498
07/07/2015 26.50p 27.50p 26.22p 26.75p 33143
06/07/2015 26.25p 26.90p 25.90p 26.00p 12376
03/07/2015 24.25p 27.00p 23.82p 27.00p 108891
02/07/2015 23.75p 24.94p 23.75p 24.25p 11678
01/07/2015 22.50p 23.75p 22.50p 23.75p 31862
30/06/2015 22.00p 22.95p 22.00p 22.50p 4286
29/06/2015 22.00p 22.80p 22.00p 22.00p 4309
26/06/2015 23.00p 23.40p 22.80p 23.00p 5998
25/06/2015 22.25p 23.40p 22.20p 23.00p 64227
24/06/2015 21.13p 22.89p 21.13p 22.25p 62873
23/06/2015 20.50p 21.13p 20.05p 21.13p 32000
22/06/2015 20.50p 20.95p 20.50p 20.50p 27000
19/06/2015 20.50p 20.50p 20.00p 20.50p 23349
18/06/2015 22.00p 22.00p 20.00p 20.50p 55697
17/06/2015 22.00p 22.90p 21.14p 22.00p 34644
16/06/2015 23.00p 24.00p 22.50p 22.50p 32218
15/06/2015 21.00p 23.77p 21.00p 23.00p 70517
12/06/2015 22.00p 23.00p 19.80p 21.00p 113298
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

*Close Price adjusted for both dividends and splits