Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/02/2024 192.50p 195.00p 190.35p 192.50p 9669
08/02/2024 192.50p 195.00p 190.35p 192.50p 9725
07/02/2024 192.50p 194.95p 190.35p 192.50p 9812
06/02/2024 190.00p 195.00p 190.00p 192.50p 15957
05/02/2024 197.50p 197.50p 185.70p 190.00p 34569
02/02/2024 190.00p 204.00p 190.00p 197.50p 34542
01/02/2024 182.50p 195.00p 182.50p 190.00p 16909
31/01/2024 182.50p 185.00p 180.00p 180.00p 6487
30/01/2024 182.50p 185.00p 180.00p 180.00p 1784
29/01/2024 175.00p 185.00p 174.00p 183.00p 46269
26/01/2024 175.00p 179.30p 172.50p 172.50p 5209
25/01/2024 170.00p 180.00p 168.70p 172.50p 22193
24/01/2024 170.00p 170.00p 168.10p 170.00p 840
23/01/2024 167.50p 174.30p 165.00p 170.00p 4615
22/01/2024 165.00p 175.55p 165.00p 167.50p 238868
19/01/2024 155.00p 169.30p 150.00p 165.00p 72754
18/01/2024 155.00p 155.00p 153.25p 155.00p 124
17/01/2024 155.00p 160.00p 150.00p 155.00p 12430
16/01/2024 150.00p 160.00p 150.00p 155.00p 9136
15/01/2024 145.00p 153.00p 140.00p 150.00p 10597
12/01/2024 145.00p 146.10p 145.00p 145.00p 783
11/01/2024 145.00p 145.70p 145.00p 145.00p 7206
10/01/2024 145.00p 145.55p 142.31p 145.00p 100
09/01/2024 145.00p 145.55p 145.00p 145.00p 5456
08/01/2024 145.00p 149.48p 145.00p 145.00p 11000
05/01/2024 145.00p 145.00p 142.31p 145.00p 0
04/01/2024 145.00p 150.00p 145.00p 145.00p 10799
03/01/2024 150.00p 152.00p 143.50p 145.00p 28505
02/01/2024 147.50p 149.95p 147.40p 147.50p 511
29/12/2023 147.50p 149.95p 147.50p 147.50p 562
28/12/2023 147.50p 150.00p 145.00p 147.50p 11045
27/12/2023 147.50p 150.00p 145.00p 147.50p 23193
22/12/2023 142.50p 150.00p 137.00p 147.50p 13622
21/12/2023 132.50p 145.00p 132.50p 142.50p 42310
20/12/2023 132.00p 135.00p 121.00p 132.50p 79619
19/12/2023 135.00p 140.00p 135.00p 135.00p 4972
18/12/2023 135.00p 135.00p 127.00p 127.00p 53
15/12/2023 135.00p 140.00p 133.60p 135.00p 13873
14/12/2023 135.00p 139.80p 135.00p 135.00p 1407
13/12/2023 132.50p 140.00p 130.00p 135.00p 13969
12/12/2023 132.50p 132.50p 131.15p 132.50p 391
11/12/2023 132.50p 132.50p 129.80p 132.50p 389
08/12/2023 132.50p 133.88p 132.50p 132.50p 0
07/12/2023 132.50p 139.00p 132.50p 132.50p 157
06/12/2023 127.50p 135.00p 120.00p 132.50p 11935
05/12/2023 127.50p 132.20p 126.20p 127.50p 1850
04/12/2023 127.50p 132.00p 124.10p 127.50p 9270
01/12/2023 127.50p 135.00p 127.50p 127.50p 5001
30/11/2023 127.50p 127.50p 126.12p 127.50p 0
29/11/2023 127.50p 128.00p 122.25p 127.50p 14500
28/11/2023 127.50p 127.50p 126.12p 127.50p 0
27/11/2023 127.50p 133.00p 126.25p 127.50p 8572
24/11/2023 127.50p 135.00p 126.80p 127.50p 36
23/11/2023 127.50p 127.50p 126.12p 127.50p 0
22/11/2023 127.50p 135.00p 127.50p 127.50p 1
21/11/2023 125.00p 134.00p 120.00p 127.50p 6645
20/11/2023 125.00p 125.00p 124.48p 125.00p 0
17/11/2023 125.00p 125.00p 124.48p 125.00p 0
16/11/2023 125.00p 126.10p 125.00p 125.00p 2276
15/11/2023 125.00p 130.00p 120.00p 125.00p 5838
14/11/2023 125.00p 128.00p 125.00p 125.00p 7078
13/11/2023 125.00p 128.00p 122.20p 125.00p 6985
10/11/2023 117.50p 130.00p 117.50p 125.00p 10799
09/11/2023 107.50p 120.09p 107.50p 117.50p 31163
08/11/2023 107.50p 111.25p 105.81p 107.50p 3100
07/11/2023 107.50p 109.60p 105.50p 107.50p 5123
06/11/2023 107.50p 107.50p 105.30p 107.50p 2000
03/11/2023 107.50p 110.20p 105.30p 107.50p 1379
02/11/2023 107.50p 107.50p 105.30p 107.50p 1100
01/11/2023 105.00p 115.00p 105.00p 107.50p 10547
31/10/2023 105.00p 108.20p 105.00p 105.00p 6007
30/10/2023 115.00p 115.00p 105.00p 110.00p 30955
27/10/2023 120.00p 125.00p 110.00p 115.00p 24782
26/10/2023 122.50p 125.00p 115.30p 120.00p 4324
25/10/2023 122.50p 122.50p 116.50p 122.50p 3469
24/10/2023 125.00p 130.00p 117.30p 122.50p 2777
23/10/2023 125.00p 126.15p 125.00p 125.00p 0
20/10/2023 125.00p 130.00p 120.00p 125.00p 5220
19/10/2023 125.00p 130.00p 115.00p 125.00p 0
18/10/2023 125.00p 125.00p 121.21p 125.00p 411
17/10/2023 125.00p 125.48p 125.00p 125.00p 5000
16/10/2023 125.00p 125.80p 125.00p 125.00p 5000
13/10/2023 125.00p 126.15p 125.00p 125.00p 0
12/10/2023 125.00p 125.00p 120.50p 125.00p 1100
11/10/2023 125.00p 125.80p 125.00p 125.00p 2200
10/10/2023 125.00p 127.50p 123.00p 125.00p 24297
09/10/2023 125.00p 130.00p 120.00p 125.00p 8185
06/10/2023 125.00p 125.00p 125.00p 125.00p 0
05/10/2023 125.00p 125.00p 120.05p 125.00p 209
04/10/2023 125.00p 125.00p 123.90p 125.00p 209
03/10/2023 125.00p 125.00p 125.00p 125.00p 0
02/10/2023 125.00p 125.00p 125.00p 125.00p 0
29/09/2023 125.00p 125.00p 125.00p 125.00p 0
28/09/2023 125.00p 125.00p 125.00p 125.00p 0
27/09/2023 125.00p 130.00p 125.00p 125.00p 1
26/09/2023 125.00p 125.00p 120.00p 125.00p 1476
25/09/2023 125.00p 130.00p 125.00p 125.00p 1
22/09/2023 125.00p 125.00p 120.00p 125.00p 5079
21/09/2023 125.00p 125.35p 120.36p 125.00p 1821
20/09/2023 125.00p 130.00p 125.00p 125.00p 1
19/09/2023 125.00p 125.00p 121.15p 125.00p 0
18/09/2023 125.00p 125.40p 121.42p 125.00p 200
15/09/2023 130.00p 130.00p 120.00p 125.00p 27167
14/09/2023 130.00p 130.00p 120.00p 120.00p 11057
13/09/2023 130.00p 130.00p 126.30p 130.00p 435
12/09/2023 130.00p 132.40p 130.00p 130.00p 2475
11/09/2023 130.00p 130.56p 130.00p 130.00p 0
08/09/2023 130.00p 132.40p 126.30p 130.00p 1100
07/09/2023 130.00p 130.00p 126.30p 130.00p 4223
06/09/2023 135.00p 135.00p 130.00p 130.00p 1221
05/09/2023 135.00p 135.65p 135.00p 135.00p 0
04/09/2023 135.00p 140.00p 130.00p 135.00p 40
01/09/2023 135.00p 135.00p 132.70p 135.00p 2500
31/08/2023 135.00p 135.00p 132.70p 135.00p 400
30/08/2023 135.00p 135.00p 132.50p 135.00p 3867
29/08/2023 135.00p 135.65p 135.00p 135.00p 0
25/08/2023 135.00p 135.65p 135.00p 135.00p 0
24/08/2023 135.00p 135.00p 130.00p 135.00p 16000
23/08/2023 135.00p 135.00p 131.55p 135.00p 361
22/08/2023 135.00p 135.00p 132.00p 135.00p 5000
21/08/2023 135.00p 135.89p 130.50p 135.00p 6968
18/08/2023 137.50p 137.50p 130.25p 135.00p 9491
17/08/2023 137.50p 137.50p 135.00p 137.50p 13612
16/08/2023 140.00p 140.00p 135.00p 137.50p 2799
15/08/2023 140.00p 141.30p 135.20p 140.00p 5144
14/08/2023 140.00p 141.50p 140.00p 140.00p 1264
11/08/2023 140.00p 140.00p 136.10p 140.00p 5134
10/08/2023 140.00p 140.00p 135.83p 140.00p 0
09/08/2023 140.00p 141.50p 136.55p 140.00p 18670
08/08/2023 142.50p 142.50p 135.83p 140.00p 0
07/08/2023 142.50p 143.80p 136.80p 142.50p 20370
04/08/2023 142.50p 150.00p 135.00p 142.50p 516
03/08/2023 142.50p 142.50p 138.30p 142.50p 10000
02/08/2023 142.50p 142.50p 138.30p 142.50p 1132
01/08/2023 142.50p 142.50p 136.66p 142.50p 1186
31/07/2023 142.50p 142.50p 136.66p 142.50p 1946
28/07/2023 142.50p 142.50p 141.61p 142.50p 0
27/07/2023 142.50p 142.50p 136.66p 142.50p 983
26/07/2023 142.50p 142.50p 136.66p 142.50p 14000
25/07/2023 142.50p 142.50p 136.66p 142.50p 8664
24/07/2023 140.00p 150.00p 136.55p 142.50p 9327
21/07/2023 140.00p 142.90p 135.20p 140.00p 4251
20/07/2023 140.00p 140.00p 136.50p 140.00p 6264
19/07/2023 140.00p 140.00p 136.50p 140.00p 3668
18/07/2023 142.50p 145.00p 136.55p 140.00p 42
17/07/2023 147.50p 150.00p 136.00p 145.00p 49622
14/07/2023 151.50p 151.50p 145.00p 147.50p 17069
13/07/2023 151.50p 151.50p 145.65p 151.50p 12000
12/07/2023 155.00p 158.40p 153.25p 155.00p 7026
11/07/2023 155.00p 155.00p 153.00p 155.00p 14708
10/07/2023 150.00p 160.00p 150.00p 155.00p 21129
07/07/2023 150.00p 154.00p 150.00p 150.00p 8084
06/07/2023 150.00p 154.50p 145.00p 150.00p 36802
05/07/2023 150.00p 153.00p 148.36p 150.00p 10349
04/07/2023 150.00p 150.00p 148.31p 150.00p 339
03/07/2023 150.00p 155.00p 147.15p 150.00p 14865
30/06/2023 150.00p 153.00p 145.40p 150.00p 21745
29/06/2023 157.50p 160.00p 147.50p 147.50p 43014
28/06/2023 152.50p 160.00p 152.50p 157.50p 11302
27/06/2023 157.50p 160.00p 155.00p 157.50p 827
26/06/2023 157.50p 157.50p 156.77p 157.50p 7922
23/06/2023 157.50p 159.00p 157.50p 157.50p 0
22/06/2023 157.50p 160.00p 155.00p 157.50p 11629
21/06/2023 157.50p 157.50p 156.15p 157.50p 5022
20/06/2023 157.50p 157.50p 155.45p 157.50p 139
19/06/2023 157.50p 159.40p 155.00p 157.50p 33880
16/06/2023 155.00p 157.50p 155.00p 157.50p 8208
15/06/2023 155.00p 157.50p 155.00p 155.00p 15000
14/06/2023 147.50p 155.00p 145.00p 155.00p 17038
13/06/2023 147.50p 148.00p 144.50p 147.50p 8582
12/06/2023 152.50p 153.50p 127.25p 147.50p 122021
09/06/2023 160.00p 165.00p 158.53p 160.00p 4229
08/06/2023 165.00p 170.00p 156.30p 160.00p 43844
07/06/2023 165.00p 168.50p 162.00p 165.00p 8088
06/06/2023 162.50p 170.00p 162.50p 165.00p 27333
05/06/2023 160.00p 165.00p 160.00p 162.50p 9936
02/06/2023 160.00p 165.00p 160.00p 160.00p 22828
01/06/2023 160.00p 165.00p 160.00p 160.00p 12712
31/05/2023 155.00p 164.00p 155.00p 160.00p 15507
30/05/2023 150.00p 155.00p 145.00p 155.00p 20206
26/05/2023 150.00p 155.00p 149.50p 150.00p 14012
25/05/2023 150.00p 155.00p 147.60p 150.00p 24390
24/05/2023 160.00p 165.00p 145.50p 150.00p 79111
23/05/2023 160.00p 160.88p 158.10p 160.00p 32344
22/05/2023 160.00p 160.22p 160.00p 160.00p 399
19/05/2023 160.00p 165.00p 158.10p 160.00p 19062
18/05/2023 160.00p 163.00p 157.00p 160.00p 17947
17/05/2023 155.00p 165.00p 155.00p 160.00p 48820
16/05/2023 155.00p 158.40p 155.00p 155.00p 12948
15/05/2023 155.00p 156.70p 151.40p 155.00p 12800
12/05/2023 155.00p 160.00p 153.00p 153.00p 23431
11/05/2023 147.50p 158.00p 147.50p 155.00p 14382
10/05/2023 147.50p 155.00p 147.50p 147.50p 6800
09/05/2023 150.00p 156.00p 145.00p 147.50p 15078
05/05/2023 150.00p 154.50p 146.70p 150.00p 8291
04/05/2023 145.00p 150.00p 140.00p 150.00p 35066
03/05/2023 145.00p 150.00p 140.00p 145.00p 5820
02/05/2023 145.00p 148.00p 141.00p 143.00p 14660
28/04/2023 147.50p 150.00p 140.00p 145.00p 22747
27/04/2023 150.00p 151.00p 145.00p 147.50p 11428

*Close Price adjusted for both dividends and splits