Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2014 10.25p 10.50p 10.25p 10.25p 0
24/02/2014 10.25p 10.50p 10.25p 10.25p 0
21/02/2014 10.25p 10.50p 10.25p 10.25p 4624
20/02/2014 10.25p 10.75p 9.50p 10.25p 0
19/02/2014 10.25p 10.75p 9.50p 10.25p 0
18/02/2014 10.25p 10.75p 9.50p 10.25p 0
17/02/2014 10.25p 10.75p 9.50p 10.25p 0
14/02/2014 10.25p 10.75p 9.50p 10.25p 0
13/02/2014 10.75p 10.75p 9.50p 10.25p 21500
12/02/2014 10.75p 11.05p 10.75p 10.75p 4500
11/02/2014 10.75p 11.05p 10.75p 10.75p 0
10/02/2014 10.75p 11.05p 10.75p 10.75p 6960
07/02/2014 10.75p 10.75p 9.75p 10.75p 3000
06/02/2014 10.75p 11.13p 10.75p 10.75p 8500
05/02/2014 10.75p 10.75p 9.65p 10.75p 0
04/02/2014 10.75p 10.75p 9.65p 10.75p 0
03/02/2014 10.75p 10.75p 9.65p 10.75p 10000
31/01/2014 10.75p 11.00p 10.10p 10.75p 0
30/01/2014 10.75p 11.00p 10.10p 10.75p 0
29/01/2014 10.75p 11.00p 10.10p 10.75p 0
28/01/2014 10.75p 11.00p 10.10p 10.75p 0
27/01/2014 11.00p 11.00p 10.10p 10.75p 20000
24/01/2014 11.00p 11.00p 10.15p 11.00p 3500
23/01/2014 11.50p 11.50p 10.65p 11.00p 6000
22/01/2014 11.50p 11.50p 10.65p 11.50p 1242
21/01/2014 11.50p 11.95p 11.50p 11.50p 2440
20/01/2014 11.50p 11.50p 10.65p 11.50p 0
17/01/2014 11.50p 11.50p 10.65p 11.50p 1028
16/01/2014 11.50p 11.50p 10.80p 11.50p 0
15/01/2014 11.50p 11.50p 10.80p 11.50p 2469
14/01/2014 11.50p 11.95p 10.80p 11.50p 0
13/01/2014 11.50p 11.95p 10.80p 11.50p 0
10/01/2014 11.50p 11.95p 10.80p 11.50p 0
09/01/2014 11.50p 11.95p 10.80p 11.50p 12528
08/01/2014 8.25p 11.85p 8.25p 11.50p 102255
07/01/2014 8.25p 8.50p 8.00p 8.25p 0
06/01/2014 8.00p 8.50p 8.00p 8.25p 23529
03/01/2014 8.00p 8.50p 8.00p 8.00p 0
02/01/2014 8.00p 8.50p 8.00p 8.00p 2352
31/12/2013 8.00p 8.40p 7.75p 8.00p 0
30/12/2013 8.00p 8.40p 7.75p 8.00p 0
27/12/2013 8.00p 8.40p 7.75p 8.00p 0
24/12/2013 7.75p 8.40p 7.75p 8.00p 3950
23/12/2013 7.75p 8.40p 7.75p 7.75p 3412
20/12/2013 7.75p 7.75p 7.38p 7.75p 1169
19/12/2013 7.75p 8.50p 7.32p 7.75p 0
18/12/2013 8.50p 8.50p 7.32p 7.75p 26251
17/12/2013 8.50p 9.50p 8.16p 8.50p 0
16/12/2013 8.50p 9.50p 8.16p 8.50p 0
13/12/2013 9.50p 9.50p 8.16p 8.50p 30724
12/12/2013 10.00p 10.00p 9.50p 9.50p 0
11/12/2013 10.00p 10.00p 9.66p 10.00p 109
10/12/2013 10.00p 11.00p 9.72p 10.00p 0
09/12/2013 10.00p 11.00p 9.72p 10.00p 0
06/12/2013 10.00p 11.00p 9.72p 10.00p 0
05/12/2013 10.00p 11.00p 9.72p 10.00p 0
04/12/2013 10.00p 11.00p 9.72p 10.00p 0
03/12/2013 10.00p 11.00p 9.72p 10.00p 0
02/12/2013 10.00p 11.00p 9.72p 10.00p 0
29/11/2013 11.00p 11.00p 9.72p 10.00p 121420
28/11/2013 14.25p 15.25p 9.75p 11.00p 336591
27/11/2013 14.50p 16.00p 14.50p 15.25p 58204
26/11/2013 14.25p 14.80p 14.25p 14.50p 20000
25/11/2013 14.25p 14.48p 13.75p 14.25p 0
22/11/2013 13.75p 14.48p 13.75p 14.25p 1980
21/11/2013 14.25p 14.50p 13.75p 14.25p 0
20/11/2013 14.25p 14.50p 13.75p 14.25p 0
19/11/2013 14.25p 14.50p 13.75p 14.25p 0
18/11/2013 14.50p 14.50p 13.75p 14.25p 2450
15/11/2013 14.25p 14.48p 14.25p 14.25p 0
14/11/2013 14.25p 14.48p 14.25p 14.25p 3400
13/11/2013 14.25p 14.25p 13.75p 14.25p 1000
12/11/2013 14.25p 14.50p 13.57p 14.25p 0
11/11/2013 14.25p 14.50p 13.57p 14.25p 0
08/11/2013 14.25p 14.50p 13.57p 14.25p 0
07/11/2013 14.25p 14.50p 13.57p 14.25p 0
06/11/2013 14.50p 14.50p 13.57p 14.25p 11000
05/11/2013 14.50p 14.50p 14.02p 14.50p 7133
04/11/2013 14.50p 14.50p 14.02p 14.50p 0
01/11/2013 14.50p 14.50p 14.02p 14.50p 0
31/10/2013 14.50p 14.50p 14.02p 14.50p 14000
30/10/2013 14.25p 15.00p 14.25p 14.50p 0
29/10/2013 14.25p 15.00p 14.25p 14.25p 0
28/10/2013 14.25p 15.00p 14.25p 14.25p 1592
25/10/2013 14.25p 14.25p 13.67p 14.25p 20000
24/10/2013 14.25p 14.25p 13.65p 14.25p 572
23/10/2013 15.00p 15.87p 13.65p 14.25p 29433
22/10/2013 12.50p 17.49p 12.50p 15.00p 265476
21/10/2013 11.50p 13.10p 11.00p 12.50p 26698
18/10/2013 11.00p 11.95p 11.00p 11.00p 45000
17/10/2013 11.00p 11.00p 10.25p 11.00p 0
16/10/2013 11.00p 11.00p 10.25p 11.00p 0
15/10/2013 11.00p 11.00p 10.25p 11.00p 0
14/10/2013 11.00p 11.00p 10.25p 11.00p 0
11/10/2013 11.00p 11.00p 10.25p 11.00p 3760
10/10/2013 11.00p 11.60p 11.00p 11.00p 0
09/10/2013 11.00p 11.60p 11.00p 11.00p 0
08/10/2013 11.00p 11.60p 11.00p 11.00p 0
07/10/2013 11.00p 11.60p 11.00p 11.00p 0
04/10/2013 11.38p 11.60p 11.00p 11.00p 0
03/10/2013 11.38p 11.60p 11.38p 11.38p 112
02/10/2013 11.38p 11.38p 10.55p 11.38p 0
01/10/2013 11.38p 11.38p 10.55p 11.38p 16806
30/09/2013 11.63p 11.85p 11.38p 11.38p 5000
27/09/2013 11.63p 11.85p 11.63p 11.63p 4148
26/09/2013 11.63p 11.91p 11.00p 11.63p 18500
25/09/2013 11.13p 11.63p 11.13p 11.63p 40000
24/09/2013 11.50p 11.66p 11.05p 11.13p 0
23/09/2013 11.50p 11.66p 11.05p 11.50p 0
20/09/2013 11.50p 11.66p 11.05p 11.50p 12000
19/09/2013 11.50p 11.50p 11.05p 11.50p 0
18/09/2013 11.50p 11.50p 11.05p 11.50p 16015
17/09/2013 11.50p 11.90p 11.50p 11.50p 16806
16/09/2013 12.50p 12.50p 11.00p 11.50p 49963
13/09/2013 12.75p 12.75p 11.10p 12.50p 15000
12/09/2013 12.75p 12.75p 11.30p 12.75p 0
11/09/2013 11.75p 12.75p 11.30p 12.75p 25680
10/09/2013 11.50p 12.00p 11.50p 11.75p 25000
09/09/2013 13.00p 13.00p 11.75p 11.75p 20000
06/09/2013 13.00p 13.00p 12.00p 13.00p 0
05/09/2013 13.00p 13.00p 12.00p 13.00p 3016
04/09/2013 13.25p 13.25p 11.00p 13.00p 15006
03/09/2013 13.25p 13.25p 12.00p 13.25p 1331
02/09/2013 13.25p 13.98p 12.00p 13.25p 8277
30/08/2013 13.25p 16.35p 13.08p 13.25p 0
29/08/2013 14.00p 16.35p 13.08p 13.25p 25000
28/08/2013 16.00p 16.35p 13.08p 14.00p 90005
27/08/2013 16.50p 17.65p 15.58p 16.00p 16005
23/08/2013 14.00p 17.85p 14.00p 16.50p 88421
22/08/2013 12.75p 14.70p 11.66p 14.00p 112777
21/08/2013 13.75p 19.00p 12.75p 12.75p 441252
20/08/2013 10.50p 14.50p 9.60p 13.75p 535846
19/08/2013 10.50p 12.00p 10.50p 10.50p 59402
16/08/2013 8.50p 11.75p 8.50p 10.50p 91511
15/08/2013 8.50p 9.20p 8.50p 8.50p 2757
14/08/2013 8.50p 11.00p 7.25p 8.50p 0
13/08/2013 11.00p 11.00p 7.25p 8.50p 71649
12/08/2013 10.50p 13.75p 10.00p 11.00p 305178
09/08/2013 10.50p 11.25p 10.50p 10.50p 2000
08/08/2013 10.50p 11.40p 9.23p 10.50p 0
07/08/2013 10.50p 11.40p 9.23p 10.50p 70000
06/08/2013 9.50p 11.00p 9.23p 11.00p 51805
05/08/2013 9.50p 10.70p 9.50p 9.50p 24345
02/08/2013 9.50p 9.50p 8.23p 9.50p 648
01/08/2013 9.50p 10.00p 8.23p 9.50p 0
31/07/2013 10.00p 10.00p 8.23p 9.50p 5000
30/07/2013 10.00p 10.70p 10.00p 10.00p 0
29/07/2013 10.00p 10.70p 10.00p 10.00p 2000
26/07/2013 10.00p 10.70p 10.00p 10.00p 0
25/07/2013 10.00p 10.70p 10.00p 10.00p 13902
24/07/2013 10.50p 10.80p 9.00p 10.50p 0
23/07/2013 9.00p 10.80p 9.00p 10.50p 23972
22/07/2013 9.00p 9.75p 8.17p 9.00p 30000
19/07/2013 7.75p 9.50p 5.65p 9.00p 16750
18/07/2013 9.50p 9.50p 5.65p 7.75p 33754
17/07/2013 9.50p 9.50p 8.15p 9.50p 0
16/07/2013 9.50p 9.50p 8.15p 9.50p 0
15/07/2013 9.50p 9.50p 8.15p 9.50p 0
12/07/2013 9.50p 9.50p 8.15p 9.50p 0
11/07/2013 9.50p 9.50p 8.15p 9.50p 500
10/07/2013 10.50p 10.50p 9.00p 9.50p 10000
09/07/2013 10.50p 10.50p 9.20p 10.50p 0
08/07/2013 10.50p 10.50p 9.20p 10.50p 4301
05/07/2013 10.50p 11.25p 10.50p 10.50p 0
04/07/2013 10.50p 11.25p 10.50p 10.50p 0
03/07/2013 10.75p 11.25p 10.50p 10.50p 0
02/07/2013 11.25p 11.25p 10.75p 10.75p 17187
01/07/2013 11.25p 12.35p 11.25p 11.25p 485
28/06/2013 11.25p 12.35p 11.10p 11.25p 16465
27/06/2013 8.00p 14.65p 8.00p 11.25p 323503
26/06/2013 7.50p 8.80p 7.50p 8.00p 30000
25/06/2013 7.50p 7.50p 5.50p 7.50p 0
24/06/2013 5.50p 7.50p 5.50p 6.75p 122532
21/06/2013 5.50p 6.00p 5.00p 5.50p 0
20/06/2013 6.00p 6.00p 5.00p 5.50p 0
19/06/2013 6.00p 6.00p 5.00p 6.00p 300000
18/06/2013 6.00p 6.65p 5.15p 6.00p 0
17/06/2013 6.00p 6.65p 5.15p 6.00p 78042
14/06/2013 6.00p 6.65p 6.00p 6.00p 10000
13/06/2013 6.50p 6.50p 5.15p 6.50p 0
12/06/2013 6.50p 6.50p 5.15p 6.50p 0
11/06/2013 6.50p 6.50p 5.15p 6.50p 0
10/06/2013 6.50p 6.50p 5.15p 6.50p 0
07/06/2013 6.50p 6.50p 5.15p 6.50p 0
06/06/2013 6.50p 6.50p 5.15p 6.50p 0
05/06/2013 6.50p 6.50p 5.15p 6.50p 2857
04/06/2013 6.50p 7.00p 6.50p 6.50p 2857
03/06/2013 6.50p 7.00p 6.50p 6.50p 0
31/05/2013 6.50p 7.00p 6.50p 6.50p 14072
30/05/2013 6.50p 6.50p 5.15p 6.50p 0
29/05/2013 6.50p 6.50p 5.15p 6.50p 566
28/05/2013 6.50p 7.00p 5.00p 6.50p 0
24/05/2013 6.50p 7.00p 5.00p 6.50p 100500
23/05/2013 6.50p 7.00p 6.50p 6.50p 0
22/05/2013 6.50p 7.00p 6.50p 6.50p 20486
21/05/2013 6.50p 7.00p 6.50p 6.50p 0
20/05/2013 6.50p 7.00p 6.50p 6.50p 0
17/05/2013 6.50p 7.00p 6.50p 6.50p 0
16/05/2013 6.50p 7.00p 6.50p 6.50p 0
15/05/2013 6.50p 7.00p 6.50p 6.50p 0

*Close Price adjusted for both dividends and splits