Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2020 33.50p 33.50p 33.50p 33.50p 0
02/03/2020 33.50p 33.50p 33.50p 33.50p 0
28/02/2020 32.00p 34.11p 31.20p 33.50p 13650
27/02/2020 36.00p 36.00p 33.00p 33.50p 22899
26/02/2020 38.00p 38.00p 35.00p 36.00p 27054
25/02/2020 38.00p 38.00p 37.00p 38.00p 30200
24/02/2020 38.00p 38.95p 37.00p 38.00p 24298
21/02/2020 37.00p 38.00p 37.00p 38.00p 4393
20/02/2020 36.50p 37.90p 35.00p 37.00p 24390
19/02/2020 36.50p 36.50p 35.76p 36.50p 4140
18/02/2020 36.50p 36.50p 36.50p 36.50p 0
17/02/2020 36.50p 37.50p 35.60p 36.50p 12352
14/02/2020 36.50p 36.50p 36.50p 36.50p 0
13/02/2020 36.50p 37.00p 35.60p 36.50p 2744
12/02/2020 37.50p 37.50p 36.00p 36.50p 36874
11/02/2020 37.50p 37.50p 36.60p 37.50p 2773
10/02/2020 37.50p 37.50p 36.10p 37.50p 1187
07/02/2020 37.50p 37.75p 36.16p 37.50p 12000
06/02/2020 37.50p 37.75p 37.50p 37.50p 1153
05/02/2020 37.50p 37.50p 36.75p 37.50p 2123
04/02/2020 37.00p 38.95p 36.00p 37.50p 18083
03/02/2020 36.00p 37.85p 36.00p 37.00p 17120
31/01/2020 34.00p 36.00p 34.00p 36.00p 20654
30/01/2020 35.50p 35.50p 33.05p 34.00p 8543
29/01/2020 35.50p 35.50p 35.50p 35.50p 0
28/01/2020 36.00p 36.00p 33.00p 35.50p 11669
27/01/2020 36.00p 36.39p 34.00p 36.00p 5296
24/01/2020 36.00p 36.66p 34.05p 36.00p 6411
23/01/2020 36.00p 36.00p 34.02p 36.00p 1230
22/01/2020 36.00p 36.95p 34.02p 36.00p 3219
21/01/2020 36.00p 36.00p 36.00p 36.00p 0
20/01/2020 35.50p 36.70p 33.02p 36.00p 26936
17/01/2020 35.50p 36.70p 35.50p 35.50p 35
16/01/2020 36.00p 36.00p 33.02p 35.50p 13973
15/01/2020 36.00p 36.00p 34.02p 36.00p 446
14/01/2020 36.50p 36.50p 34.02p 36.00p 19322
13/01/2020 36.50p 36.50p 36.50p 36.50p 0
10/01/2020 36.50p 37.25p 35.15p 36.50p 20989
09/01/2020 36.50p 37.30p 35.15p 36.00p 21539
08/01/2020 36.00p 36.39p 36.00p 36.00p 6240
07/01/2020 36.00p 36.50p 34.00p 36.00p 14495
06/01/2020 36.00p 36.50p 36.00p 36.00p 764
03/01/2020 36.50p 36.50p 35.00p 36.00p 3000
02/01/2020 36.50p 37.00p 36.50p 36.50p 666
01/01/2020 35.50p 37.25p 34.40p 36.50p 28699
31/12/2019 35.50p 37.25p 34.40p 36.50p 28699
30/12/2019 35.50p 37.00p 34.53p 35.50p 36719
27/12/2019 36.00p 36.05p 35.50p 35.50p 381
26/12/2019 35.00p 36.05p 33.80p 35.50p 13074
25/12/2019 35.00p 36.05p 33.80p 35.50p 13074
24/12/2019 35.00p 36.05p 33.80p 35.50p 13074
23/12/2019 36.00p 37.42p 33.15p 35.00p 80240
20/12/2019 41.00p 41.00p 33.26p 36.00p 113737
19/12/2019 41.00p 42.00p 41.00p 41.00p 511
18/12/2019 41.00p 41.00p 41.00p 41.00p 0
17/12/2019 41.00p 41.00p 40.60p 41.00p 5757
16/12/2019 41.00p 41.88p 40.50p 41.00p 14307
13/12/2019 41.00p 41.00p 41.00p 41.00p 0
12/12/2019 44.00p 44.00p 40.05p 41.00p 13643
11/12/2019 44.00p 44.00p 43.00p 44.00p 3090
10/12/2019 44.00p 44.00p 44.00p 44.00p 0
09/12/2019 44.50p 44.50p 43.90p 44.00p 6048
06/12/2019 44.00p 44.00p 44.00p 44.00p 0
05/12/2019 44.00p 44.00p 43.00p 44.00p 16498
04/12/2019 44.00p 44.00p 43.90p 44.00p 1475
03/12/2019 44.00p 44.00p 44.00p 44.00p 0
02/12/2019 44.00p 44.00p 43.90p 44.00p 15000
29/11/2019 44.00p 44.00p 44.00p 44.00p 0
28/11/2019 44.00p 44.00p 43.00p 44.00p 14300
27/11/2019 45.00p 45.00p 43.00p 44.00p 14227
26/11/2019 44.00p 44.00p 44.00p 44.00p 0
25/11/2019 44.00p 44.00p 44.00p 44.00p 0
22/11/2019 44.00p 44.65p 44.00p 44.00p 219
21/11/2019 44.00p 44.00p 44.00p 44.00p 0
20/11/2019 45.00p 45.00p 43.05p 44.00p 1350
19/11/2019 45.00p 45.00p 44.00p 44.00p 0
18/11/2019 45.00p 45.00p 43.05p 44.00p 5943
15/11/2019 44.00p 44.50p 44.00p 44.00p 5000
14/11/2019 44.00p 44.50p 43.00p 44.00p 21927
13/11/2019 44.00p 44.00p 43.00p 44.00p 5519
12/11/2019 44.00p 44.70p 44.00p 44.00p 7164
11/11/2019 44.00p 44.00p 44.00p 44.00p 0
08/11/2019 45.00p 45.00p 44.00p 44.00p 0
07/11/2019 44.00p 44.85p 44.00p 44.00p 2107
06/11/2019 44.00p 44.00p 43.00p 44.00p 7877
05/11/2019 44.00p 44.00p 44.00p 44.00p 0
04/11/2019 44.00p 44.85p 44.00p 44.00p 10000
01/11/2019 45.00p 45.00p 43.05p 44.00p 5000
31/10/2019 44.00p 44.00p 44.00p 44.00p 0
30/10/2019 44.00p 44.99p 44.00p 44.00p 425
29/10/2019 44.00p 44.99p 44.00p 44.00p 69
28/10/2019 44.00p 44.00p 44.00p 44.00p 0
25/10/2019 45.00p 45.00p 44.00p 44.00p 0
24/10/2019 44.00p 44.00p 43.36p 44.00p 10000
23/10/2019 44.00p 44.99p 44.00p 44.00p 48
22/10/2019 44.00p 44.99p 43.00p 43.00p 19130
21/10/2019 44.00p 44.00p 44.00p 44.00p 0
18/10/2019 44.00p 44.99p 43.00p 44.00p 8584
17/10/2019 44.50p 45.00p 42.26p 43.50p 10519
16/10/2019 43.50p 43.50p 42.26p 43.50p 670
15/10/2019 43.50p 43.50p 43.50p 43.50p 0
14/10/2019 43.50p 44.00p 42.26p 43.50p 23125
11/10/2019 44.50p 44.50p 43.50p 43.50p 0
10/10/2019 44.00p 44.00p 43.00p 43.50p 5000
09/10/2019 45.00p 45.00p 44.00p 44.00p 0
08/10/2019 46.00p 46.00p 43.00p 44.00p 20000
07/10/2019 46.50p 46.70p 45.00p 46.00p 11410
04/10/2019 46.50p 46.50p 46.50p 46.50p 21000
03/10/2019 46.50p 46.50p 46.50p 46.50p 0
02/10/2019 46.50p 46.50p 45.00p 46.50p 7592
01/10/2019 46.50p 46.50p 45.00p 46.50p 10000
30/09/2019 46.50p 46.50p 45.00p 46.50p 1800
27/09/2019 46.50p 46.50p 45.00p 46.50p 3783
26/09/2019 46.50p 46.95p 45.00p 46.50p 6000
25/09/2019 46.50p 46.50p 46.50p 46.50p 0
24/09/2019 47.00p 49.00p 46.50p 46.50p 130
23/09/2019 47.00p 48.40p 45.00p 47.00p 77710
20/09/2019 47.00p 47.00p 47.00p 47.00p 0
19/09/2019 47.00p 47.00p 45.40p 47.00p 6748
18/09/2019 47.00p 47.00p 47.00p 47.00p 0
17/09/2019 47.00p 47.00p 45.40p 47.00p 173
16/09/2019 47.00p 47.00p 47.00p 47.00p 0
13/09/2019 47.00p 47.00p 47.00p 47.00p 0
12/09/2019 46.00p 47.00p 46.00p 47.00p 5132
11/09/2019 46.00p 46.00p 46.00p 46.00p 0
10/09/2019 46.00p 46.00p 46.00p 46.00p 0
09/09/2019 46.00p 46.00p 46.00p 46.00p 0
06/09/2019 46.00p 46.00p 46.00p 46.00p 0
05/09/2019 46.00p 46.90p 45.21p 46.00p 10742
04/09/2019 46.50p 46.80p 45.20p 46.00p 730
03/09/2019 45.50p 47.00p 45.00p 46.00p 22000
02/09/2019 46.00p 46.50p 45.50p 45.50p 188
30/08/2019 46.00p 46.50p 44.00p 45.50p 54685
29/08/2019 46.00p 46.00p 44.00p 46.00p 820
28/08/2019 46.00p 47.20p 46.00p 46.00p 6345
27/08/2019 46.50p 47.20p 44.50p 46.00p 1707
23/08/2019 46.00p 47.25p 46.00p 46.50p 5747
22/08/2019 46.00p 46.00p 46.00p 46.00p 0
21/08/2019 46.00p 46.00p 44.10p 46.00p 254
20/08/2019 46.00p 46.00p 46.00p 46.00p 0
19/08/2019 46.00p 46.00p 46.00p 46.00p 0
16/08/2019 46.00p 46.52p 44.60p 46.00p 884
15/08/2019 45.50p 46.00p 44.10p 46.00p 253
14/08/2019 45.50p 45.50p 44.10p 45.50p 2007
13/08/2019 45.50p 45.50p 45.50p 45.50p 0
12/08/2019 45.50p 46.25p 45.50p 45.50p 2500
09/08/2019 45.50p 45.50p 44.00p 45.50p 10000
08/08/2019 45.30p 47.00p 44.00p 45.50p 22718
07/08/2019 44.30p 46.45p 43.60p 45.30p 29990
06/08/2019 44.30p 44.30p 43.60p 44.30p 26400
05/08/2019 49.50p 49.50p 44.05p 44.30p 31936
02/08/2019 51.50p 51.50p 48.05p 49.50p 23430
01/08/2019 54.50p 54.50p 50.00p 51.50p 43436
31/07/2019 55.00p 56.00p 53.00p 55.00p 12979
30/07/2019 54.75p 56.50p 52.50p 55.00p 22756
29/07/2019 52.00p 55.99p 52.00p 54.75p 55168
26/07/2019 51.50p 53.00p 51.50p 52.00p 38321
25/07/2019 49.50p 52.00p 49.50p 51.50p 44647
24/07/2019 49.00p 49.95p 48.34p 49.50p 16691
23/07/2019 48.50p 49.45p 48.50p 49.00p 24596
22/07/2019 48.00p 48.50p 47.40p 48.50p 7903
19/07/2019 48.00p 48.00p 47.00p 48.00p 11200
18/07/2019 48.00p 48.00p 47.00p 48.00p 9802
17/07/2019 48.00p 48.00p 47.00p 48.00p 239
16/07/2019 47.50p 48.00p 47.50p 48.00p 0
15/07/2019 47.00p 47.70p 46.25p 47.50p 13257
12/07/2019 47.00p 47.00p 47.00p 47.00p 0
11/07/2019 47.00p 47.40p 47.00p 47.00p 5604
10/07/2019 47.00p 47.00p 47.00p 47.00p 0
09/07/2019 47.00p 47.00p 47.00p 47.00p 0
08/07/2019 47.00p 47.40p 47.00p 47.00p 4177
05/07/2019 47.00p 47.70p 46.00p 47.00p 8673
04/07/2019 47.00p 48.00p 46.16p 47.00p 10924
03/07/2019 47.00p 47.00p 46.16p 47.00p 243
02/07/2019 47.50p 47.50p 47.00p 47.00p 0
01/07/2019 47.00p 47.70p 46.34p 47.00p 5092
28/06/2019 47.00p 48.00p 47.00p 47.00p 5
27/06/2019 47.00p 47.70p 47.00p 47.00p 10577
26/06/2019 46.00p 47.70p 46.00p 47.00p 5750
25/06/2019 44.00p 46.90p 44.00p 46.00p 22250
24/06/2019 44.00p 44.90p 44.00p 44.00p 17231
21/06/2019 43.50p 44.90p 43.50p 44.00p 12945
20/06/2019 43.50p 43.50p 43.50p 43.50p 0
19/06/2019 43.50p 43.50p 42.55p 43.50p 1500
18/06/2019 43.50p 43.50p 43.05p 43.50p 388
17/06/2019 43.50p 44.70p 42.55p 43.50p 25024
14/06/2019 43.00p 44.70p 42.45p 43.50p 7064
13/06/2019 43.00p 44.40p 41.85p 43.00p 3386
12/06/2019 43.00p 45.00p 41.85p 43.00p 1268
11/06/2019 43.00p 43.00p 43.00p 43.00p 16704
10/06/2019 39.00p 43.50p 39.00p 43.00p 62963
07/06/2019 43.00p 43.00p 41.64p 43.00p 10009
06/06/2019 43.00p 43.80p 43.00p 43.00p 110
05/06/2019 43.00p 43.80p 41.64p 43.00p 13773
04/06/2019 43.00p 43.00p 43.00p 43.00p 0
03/06/2019 43.00p 43.00p 43.00p 43.00p 0
31/05/2019 43.00p 43.00p 43.00p 43.00p 0
30/05/2019 43.00p 44.00p 41.00p 43.00p 10270
29/05/2019 43.00p 43.00p 41.64p 43.00p 269
28/05/2019 43.00p 43.81p 41.64p 43.00p 4724

*Close Price adjusted for both dividends and splits