Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2020 39.50p 42.00p 39.00p 40.50p 48166
09/12/2020 39.50p 39.50p 39.50p 39.50p 37500
08/12/2020 39.50p 39.95p 38.53p 39.50p 11961
07/12/2020 39.50p 39.50p 38.53p 39.50p 9000
04/12/2020 39.50p 40.00p 37.45p 38.50p 27229
03/12/2020 39.50p 40.00p 38.00p 39.50p 19805
02/12/2020 39.50p 39.50p 38.00p 39.50p 11562
01/12/2020 39.50p 40.00p 38.00p 39.50p 6328
30/11/2020 38.00p 40.00p 38.00p 38.00p 68729
27/11/2020 30.50p 40.00p 30.50p 40.00p 282595
26/11/2020 31.00p 31.00p 29.50p 29.50p 22500
25/11/2020 29.50p 32.00p 29.50p 31.00p 35754
24/11/2020 27.00p 30.80p 27.00p 29.50p 48126
23/11/2020 27.00p 27.00p 27.00p 27.00p 0
20/11/2020 27.00p 27.00p 27.00p 27.00p 0
19/11/2020 27.00p 28.00p 26.10p 27.00p 18752
18/11/2020 25.50p 28.00p 25.50p 27.00p 15304
17/11/2020 25.50p 26.90p 25.50p 25.50p 5152
16/11/2020 24.50p 26.00p 23.01p 25.50p 9415
13/11/2020 24.50p 24.50p 23.01p 24.50p 2222
12/11/2020 24.50p 24.50p 24.50p 24.50p 0
10/11/2020 24.50p 26.00p 24.50p 24.50p 5770
09/11/2020 24.50p 24.60p 24.30p 24.50p 14595
06/11/2020 24.50p 24.50p 24.50p 24.50p 0
05/11/2020 24.50p 25.60p 23.10p 24.50p 5069
04/11/2020 24.50p 24.50p 24.50p 24.50p 0
03/11/2020 24.50p 24.50p 24.50p 24.50p 0
02/11/2020 24.50p 24.50p 24.50p 24.50p 0
30/10/2020 24.50p 25.60p 24.50p 24.50p 2000
29/10/2020 24.50p 24.50p 23.10p 24.50p 3515
28/10/2020 24.50p 24.50p 24.50p 24.50p 0
27/10/2020 24.50p 24.50p 23.10p 24.50p 1500
26/10/2020 24.00p 25.60p 23.10p 24.50p 32573
23/10/2020 25.50p 25.50p 23.00p 24.00p 7948
22/10/2020 25.50p 25.50p 25.50p 25.50p 0
21/10/2020 25.50p 25.50p 24.01p 25.50p 500
20/10/2020 25.50p 25.50p 25.50p 25.50p 0
19/10/2020 25.50p 25.50p 25.50p 25.50p 0
16/10/2020 25.50p 25.50p 25.50p 25.50p 0
15/10/2020 25.50p 27.00p 24.01p 25.50p 7000
14/10/2020 25.50p 25.50p 25.50p 25.50p 0
13/10/2020 26.50p 26.50p 25.00p 25.50p 5340
12/10/2020 26.50p 26.50p 25.01p 26.50p 254
09/10/2020 26.50p 26.50p 26.50p 26.50p 0
08/10/2020 26.50p 26.50p 26.50p 26.50p 0
07/10/2020 26.50p 26.50p 26.50p 26.50p 0
06/10/2020 26.50p 26.50p 25.00p 26.50p 5000
05/10/2020 26.50p 27.74p 25.00p 26.50p 11802
02/10/2020 26.50p 26.50p 26.50p 26.50p 0
01/10/2020 26.50p 26.50p 26.50p 26.50p 0
30/09/2020 26.50p 26.50p 26.50p 26.50p 0
29/09/2020 26.50p 26.50p 25.00p 26.50p 1000
28/09/2020 26.50p 26.50p 26.50p 26.50p 0
25/09/2020 26.50p 27.74p 26.50p 26.50p 6800
24/09/2020 26.50p 26.50p 26.50p 26.50p 0
23/09/2020 26.50p 26.50p 26.50p 26.50p 0
22/09/2020 26.50p 26.50p 25.01p 26.50p 404
21/09/2020 26.50p 26.50p 25.01p 26.50p 5000
18/09/2020 26.50p 26.50p 26.50p 26.50p 0
17/09/2020 26.50p 26.50p 26.50p 26.50p 0
16/09/2020 26.50p 26.50p 26.50p 26.50p 0
15/09/2020 26.50p 27.74p 25.01p 26.50p 4315
14/09/2020 26.50p 26.50p 26.50p 26.50p 0
11/09/2020 26.50p 26.50p 26.50p 26.50p 0
10/09/2020 26.50p 26.50p 26.50p 26.50p 0
09/09/2020 26.50p 26.50p 26.50p 26.50p 0
08/09/2020 26.50p 26.50p 26.50p 26.50p 0
07/09/2020 26.50p 26.50p 25.01p 26.50p 2000
04/09/2020 26.50p 26.50p 25.01p 26.50p 2060
03/09/2020 26.50p 27.74p 25.01p 26.50p 2496
02/09/2020 26.50p 26.50p 25.01p 26.50p 8519
01/09/2020 26.50p 26.50p 26.50p 26.50p 0
28/08/2020 26.50p 27.78p 26.50p 26.50p 20701
27/08/2020 25.50p 27.74p 25.50p 26.50p 21305
26/08/2020 25.50p 27.00p 25.50p 25.50p 28
25/08/2020 25.50p 25.50p 24.01p 25.50p 4749
24/08/2020 25.50p 25.50p 25.50p 25.50p 0
21/08/2020 25.50p 26.40p 25.50p 25.50p 2000
20/08/2020 25.50p 25.50p 25.50p 25.50p 0
19/08/2020 25.50p 25.50p 24.15p 25.50p 4191
18/08/2020 25.50p 26.40p 25.50p 25.50p 7284
17/08/2020 25.50p 25.50p 24.15p 25.50p 1429
14/08/2020 25.50p 26.40p 24.15p 25.50p 2862
13/08/2020 25.50p 25.50p 25.50p 25.50p 0
12/08/2020 25.50p 26.40p 24.15p 25.50p 2349
11/08/2020 25.50p 26.40p 24.75p 25.50p 4916
10/08/2020 25.50p 26.40p 25.50p 25.50p 3746
07/08/2020 25.50p 26.40p 25.50p 25.50p 2226
06/08/2020 25.50p 26.40p 25.50p 25.50p 10000
05/08/2020 25.50p 26.40p 25.50p 25.50p 2226
04/08/2020 25.50p 26.40p 25.50p 25.50p 21064
03/08/2020 25.50p 26.10p 25.50p 25.50p 7589
31/07/2020 26.50p 26.50p 24.75p 25.50p 7120
30/07/2020 26.50p 26.50p 26.50p 26.50p 0
29/07/2020 27.50p 27.50p 26.50p 26.50p 0
28/07/2020 27.50p 27.50p 27.50p 27.50p 0
27/07/2020 27.50p 28.70p 26.00p 27.50p 2866
24/07/2020 27.50p 27.50p 27.50p 27.50p 0
23/07/2020 27.50p 27.50p 26.00p 27.50p 475
22/07/2020 27.50p 27.50p 27.50p 27.50p 0
21/07/2020 27.50p 27.50p 27.50p 27.50p 0
20/07/2020 27.50p 28.10p 27.50p 27.50p 10000
17/07/2020 27.50p 27.50p 27.50p 27.50p 0
16/07/2020 27.50p 27.50p 26.00p 27.50p 4000
15/07/2020 27.50p 27.50p 27.00p 27.50p 22626
14/07/2020 28.50p 28.50p 28.50p 28.50p 0
13/07/2020 28.50p 28.50p 28.50p 28.50p 0
10/07/2020 28.50p 28.50p 28.50p 28.50p 0
09/07/2020 28.50p 29.50p 28.25p 28.50p 19396
08/07/2020 28.50p 28.50p 28.50p 28.50p 0
07/07/2020 28.50p 28.50p 28.50p 28.50p 0
06/07/2020 28.50p 28.50p 27.01p 28.50p 200
03/07/2020 28.50p 28.50p 27.01p 28.50p 17633
02/07/2020 28.50p 28.50p 28.50p 28.50p 0
01/07/2020 28.50p 28.50p 28.50p 28.50p 0
30/06/2020 28.50p 29.10p 28.50p 28.50p 200
29/06/2020 28.50p 28.50p 28.50p 28.50p 0
26/06/2020 28.50p 28.50p 28.50p 28.50p 0
25/06/2020 28.50p 28.50p 28.50p 28.50p 0
24/06/2020 28.50p 28.50p 27.50p 28.50p 17389
23/06/2020 28.50p 28.50p 28.50p 28.50p 0
22/06/2020 27.50p 28.50p 27.50p 28.50p 24594
19/06/2020 27.50p 29.00p 26.75p 27.50p 19209
18/06/2020 31.50p 31.50p 25.60p 27.50p 51682
17/06/2020 31.50p 32.70p 31.50p 31.50p 146
16/06/2020 31.50p 31.50p 31.50p 31.50p 0
15/06/2020 31.50p 31.50p 30.55p 31.50p 10539
12/06/2020 31.50p 31.50p 31.50p 31.50p 0
11/06/2020 31.50p 32.70p 31.50p 31.50p 3292
10/06/2020 31.50p 32.40p 31.50p 31.50p 7640
09/06/2020 31.50p 31.50p 30.50p 31.50p 12000
08/06/2020 31.50p 31.50p 30.50p 31.50p 1000
05/06/2020 31.50p 31.50p 31.50p 31.50p 0
04/06/2020 31.50p 31.50p 30.50p 31.50p 5000
03/06/2020 31.50p 31.50p 31.50p 31.50p 0
02/06/2020 31.50p 31.50p 30.50p 31.50p 7266
01/06/2020 31.50p 31.50p 31.50p 31.50p 0
29/05/2020 31.50p 31.50p 31.50p 31.50p 0
28/05/2020 31.50p 32.14p 30.13p 31.50p 15330
27/05/2020 31.50p 31.50p 30.10p 31.50p 1456
26/05/2020 31.50p 31.50p 31.50p 31.50p 0
25/05/2020 31.50p 31.50p 31.50p 31.50p 0
22/05/2020 31.50p 31.50p 31.50p 31.50p 0
21/05/2020 31.50p 32.16p 31.50p 31.50p 3109
20/05/2020 31.50p 33.00p 30.10p 31.50p 10030
19/05/2020 31.50p 31.50p 30.10p 31.50p 10000
18/05/2020 31.50p 32.00p 31.50p 31.50p 10000
15/05/2020 31.00p 31.50p 31.00p 31.50p 2000
14/05/2020 31.00p 31.00p 30.02p 31.00p 8000
13/05/2020 33.00p 33.00p 30.01p 32.00p 41976
12/05/2020 33.00p 33.00p 33.00p 33.00p 0
11/05/2020 33.50p 34.40p 32.15p 33.00p 14177
08/05/2020 33.50p 33.50p 32.30p 33.50p 6771
07/05/2020 33.50p 33.50p 32.30p 33.50p 6771
06/05/2020 33.50p 33.50p 33.50p 33.50p 0
05/05/2020 33.50p 34.77p 33.50p 33.50p 150
04/05/2020 33.50p 34.77p 32.30p 33.50p 3166
01/05/2020 30.50p 34.77p 30.50p 33.50p 47699
30/04/2020 28.50p 31.00p 28.04p 30.50p 69500
29/04/2020 28.50p 29.50p 28.50p 28.50p 18021
28/04/2020 27.50p 28.50p 27.03p 28.50p 2000
27/04/2020 27.50p 27.50p 26.25p 27.50p 3005
24/04/2020 27.50p 27.50p 27.50p 27.50p 0
23/04/2020 27.50p 28.70p 27.50p 27.50p 10267
22/04/2020 27.50p 28.70p 27.50p 27.50p 341
21/04/2020 27.50p 28.70p 27.50p 27.50p 412
20/04/2020 27.50p 28.70p 26.15p 27.50p 5624
17/04/2020 27.50p 27.50p 26.54p 27.50p 14915
16/04/2020 27.50p 27.50p 27.50p 27.50p 0
15/04/2020 27.50p 29.00p 27.50p 27.50p 4000
14/04/2020 27.50p 27.50p 27.50p 27.50p 0
13/04/2020 26.50p 28.00p 26.50p 27.50p 21703
10/04/2020 26.50p 28.00p 26.50p 27.50p 21703
09/04/2020 26.50p 28.00p 26.50p 27.50p 21703
08/04/2020 26.50p 26.50p 26.50p 26.50p 0
07/04/2020 26.50p 27.40p 26.50p 26.50p 21248
06/04/2020 26.50p 27.45p 26.11p 26.50p 6686
03/04/2020 26.50p 27.50p 26.50p 26.50p 15
02/04/2020 26.50p 26.50p 26.50p 26.50p 0
01/04/2020 26.50p 26.50p 26.50p 26.50p 0
31/03/2020 25.00p 28.00p 25.00p 26.50p 41294
30/03/2020 25.00p 25.70p 25.00p 25.00p 921
27/03/2020 25.00p 25.00p 25.00p 25.00p 0
26/03/2020 26.50p 26.50p 24.00p 25.00p 11954
25/03/2020 28.50p 28.50p 25.00p 26.50p 13000
24/03/2020 28.50p 28.50p 28.50p 28.50p 0
23/03/2020 28.50p 29.00p 28.50p 28.50p 10338
20/03/2020 28.50p 28.50p 27.55p 28.50p 533
19/03/2020 28.50p 28.50p 27.55p 28.50p 391
18/03/2020 32.00p 32.00p 28.50p 28.50p 2500
17/03/2020 32.50p 32.50p 31.10p 32.00p 18021
16/03/2020 32.50p 33.49p 32.50p 32.50p 290
13/03/2020 31.50p 31.50p 31.10p 31.50p 1340
12/03/2020 32.50p 32.50p 31.00p 31.50p 18312
11/03/2020 32.50p 33.50p 31.40p 32.50p 45331
10/03/2020 32.50p 32.50p 32.50p 32.50p 0
09/03/2020 32.50p 33.50p 32.50p 32.50p 0
06/03/2020 33.50p 33.50p 33.50p 33.50p 0
05/03/2020 33.50p 35.00p 33.50p 33.50p 8988
04/03/2020 33.50p 34.00p 33.50p 33.50p 872

*Close Price adjusted for both dividends and splits