Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/01/2019 37.00p 37.95p 34.00p 34.50p 32328
11/01/2019 38.00p 39.40p 37.00p 37.00p 38711
10/01/2019 38.00p 38.00p 36.30p 38.00p 1842
09/01/2019 38.50p 38.50p 36.30p 38.00p 1000
08/01/2019 38.50p 38.50p 38.00p 38.00p 0
07/01/2019 37.50p 40.00p 35.25p 38.00p 14335
04/01/2019 37.50p 37.50p 35.25p 37.50p 1295
03/01/2019 37.50p 38.65p 35.25p 37.50p 10859
02/01/2019 37.50p 37.50p 37.50p 37.50p 0
31/12/2018 37.50p 37.50p 35.25p 37.50p 4000
28/12/2018 37.50p 38.75p 35.00p 37.50p 10436
27/12/2018 37.50p 37.50p 35.75p 37.50p 17000
24/12/2018 37.50p 37.50p 37.50p 37.50p 0
21/12/2018 37.50p 39.85p 35.75p 37.50p 22254
20/12/2018 39.50p 39.50p 36.50p 36.50p 20000
19/12/2018 39.50p 39.50p 37.30p 38.50p 17569
18/12/2018 39.50p 39.50p 37.30p 38.50p 10000
17/12/2018 39.50p 39.50p 37.26p 38.50p 8822
14/12/2018 39.50p 39.50p 37.26p 38.50p 5000
13/12/2018 38.50p 39.20p 37.26p 38.50p 8801
12/12/2018 38.50p 38.50p 37.26p 38.50p 5723
11/12/2018 38.00p 39.25p 37.26p 38.50p 16025
10/12/2018 38.50p 38.50p 36.20p 38.00p 36783
07/12/2018 42.00p 42.00p 37.00p 39.00p 30078
06/12/2018 42.00p 44.00p 40.00p 42.00p 5576
05/12/2018 42.50p 43.00p 39.00p 42.00p 33593
04/12/2018 45.00p 45.22p 42.00p 43.50p 24313
03/12/2018 45.50p 45.50p 45.00p 45.00p 8184
30/11/2018 45.50p 46.50p 43.25p 45.50p 8000
29/11/2018 46.00p 46.00p 44.00p 45.50p 13358
28/11/2018 45.50p 46.90p 44.00p 46.00p 27772
27/11/2018 59.50p 59.50p 42.88p 46.00p 309028
26/11/2018 61.50p 62.75p 61.50p 61.50p 2000
23/11/2018 61.50p 61.50p 59.00p 61.50p 18489
22/11/2018 61.50p 61.50p 59.50p 61.50p 10000
21/11/2018 61.50p 61.50p 61.50p 61.50p 0
20/11/2018 62.00p 64.00p 60.00p 61.50p 15116
19/11/2018 59.50p 64.00p 59.40p 62.00p 11653
16/11/2018 58.50p 60.00p 58.50p 60.00p 36489
15/11/2018 63.50p 63.50p 58.00p 58.00p 8882
14/11/2018 63.00p 63.00p 61.40p 63.00p 200
13/11/2018 63.50p 63.50p 63.00p 63.00p 0
12/11/2018 63.50p 63.50p 63.50p 63.50p 0
09/11/2018 63.50p 63.50p 63.50p 63.50p 0
08/11/2018 63.50p 63.50p 63.50p 63.50p 0
07/11/2018 63.50p 65.25p 61.50p 63.50p 2074
06/11/2018 63.50p 63.50p 61.50p 63.50p 183
05/11/2018 63.50p 65.00p 63.50p 63.50p 3000
02/11/2018 63.50p 65.25p 63.50p 63.50p 4000
01/11/2018 63.50p 64.95p 63.50p 63.50p 1000
31/10/2018 65.50p 67.00p 63.50p 63.50p 5000
30/10/2018 65.50p 65.50p 63.50p 65.50p 1212
29/10/2018 65.50p 66.00p 65.50p 66.00p 0
26/10/2018 66.00p 67.50p 66.00p 66.00p 500
25/10/2018 65.50p 66.00p 65.50p 66.00p 0
24/10/2018 66.00p 66.00p 66.00p 66.00p 0
23/10/2018 66.00p 66.00p 66.00p 66.00p 0
22/10/2018 66.00p 67.50p 64.40p 66.00p 11613
19/10/2018 66.00p 67.60p 66.00p 66.00p 1
18/10/2018 63.50p 67.00p 62.40p 66.00p 8187
17/10/2018 63.50p 65.40p 63.20p 64.00p 13572
16/10/2018 63.50p 63.50p 63.00p 63.00p 6320
15/10/2018 64.50p 65.00p 61.00p 63.00p 3185
12/10/2018 64.50p 64.50p 64.50p 64.50p 0
11/10/2018 64.50p 66.25p 63.00p 64.50p 4721
10/10/2018 64.50p 66.25p 64.50p 65.00p 12092
09/10/2018 65.50p 65.50p 63.00p 64.50p 23519
08/10/2018 70.00p 70.00p 63.67p 65.50p 20936
05/10/2018 75.50p 75.50p 69.00p 70.00p 25371
04/10/2018 75.50p 75.50p 75.50p 75.50p 0
03/10/2018 75.50p 75.50p 73.25p 75.50p 11058
02/10/2018 76.50p 77.50p 74.55p 75.50p 6935
01/10/2018 76.50p 77.00p 76.50p 76.50p 5010
28/09/2018 78.50p 78.50p 75.00p 76.50p 1962
27/09/2018 78.50p 78.50p 77.50p 77.50p 143
26/09/2018 78.50p 78.50p 76.50p 78.50p 3613
25/09/2018 78.50p 79.25p 78.50p 78.50p 58
24/09/2018 78.50p 80.00p 78.50p 78.50p 7725
21/09/2018 78.50p 80.00p 78.50p 78.50p 2442
20/09/2018 75.00p 81.00p 73.50p 78.50p 24627
19/09/2018 71.00p 75.00p 71.00p 75.00p 17500
18/09/2018 71.00p 72.72p 71.00p 71.00p 47
17/09/2018 71.00p 72.72p 71.00p 71.00p 10213
14/09/2018 71.00p 72.30p 71.00p 71.00p 7016
13/09/2018 71.00p 71.00p 69.05p 71.00p 1500
12/09/2018 71.00p 72.30p 69.05p 71.00p 3200
11/09/2018 71.00p 73.00p 71.00p 71.00p 2000
10/09/2018 71.00p 71.00p 69.05p 71.00p 526
07/09/2018 71.00p 71.00p 69.05p 71.00p 715
06/09/2018 71.00p 72.45p 71.00p 71.00p 66
05/09/2018 71.00p 72.72p 71.00p 71.00p 10314
04/09/2018 71.00p 72.72p 69.30p 71.00p 6531
03/09/2018 71.00p 71.00p 69.00p 69.00p 1500
31/08/2018 72.00p 72.45p 70.00p 71.00p 7899
30/08/2018 72.00p 72.00p 70.30p 72.00p 2066
29/08/2018 72.00p 72.00p 72.00p 72.00p 0
28/08/2018 72.00p 74.00p 70.30p 72.00p 2090
24/08/2018 72.00p 72.00p 70.50p 72.00p 4000
23/08/2018 72.00p 72.00p 72.00p 72.00p 0
22/08/2018 72.00p 72.00p 71.25p 72.00p 4000
21/08/2018 72.00p 72.00p 71.00p 72.00p 5000
20/08/2018 70.00p 73.00p 70.00p 72.00p 13757
17/08/2018 70.00p 71.72p 69.08p 70.00p 6865
16/08/2018 70.00p 71.40p 70.00p 70.00p 7164
15/08/2018 70.00p 70.33p 68.00p 70.00p 5661
14/08/2018 70.50p 72.00p 70.50p 72.00p 9175
13/08/2018 71.00p 71.00p 69.00p 70.50p 4071
10/08/2018 71.00p 72.00p 69.28p 71.00p 12247
09/08/2018 71.00p 71.00p 69.60p 71.00p 7636
08/08/2018 71.00p 72.00p 69.60p 71.00p 2618
07/08/2018 71.00p 72.00p 69.00p 71.00p 5982
06/08/2018 71.00p 72.00p 69.28p 71.00p 13545
03/08/2018 71.00p 71.00p 71.00p 71.00p 0
02/08/2018 71.00p 72.00p 71.00p 71.00p 1368
01/08/2018 73.50p 73.50p 71.00p 71.00p 8984
31/07/2018 73.50p 73.50p 72.00p 73.50p 21323
30/07/2018 73.50p 74.22p 73.50p 73.50p 127
27/07/2018 73.50p 75.00p 72.33p 73.50p 5107
26/07/2018 73.50p 73.50p 72.33p 73.50p 245
25/07/2018 75.00p 75.00p 72.33p 73.50p 9953
24/07/2018 75.00p 75.00p 73.75p 75.00p 6030
23/07/2018 75.00p 75.00p 73.75p 75.00p 5971
20/07/2018 75.00p 75.96p 73.30p 75.00p 7682
19/07/2018 75.50p 77.00p 73.02p 75.00p 20100
18/07/2018 73.00p 75.50p 71.60p 75.50p 13825
17/07/2018 73.00p 73.98p 71.30p 73.00p 22447
16/07/2018 68.00p 75.00p 68.00p 73.00p 103354
13/07/2018 68.00p 69.90p 66.10p 68.00p 6197
12/07/2018 66.00p 69.90p 66.00p 68.00p 5060
11/07/2018 66.50p 68.00p 66.50p 66.50p 1000
10/07/2018 66.00p 66.50p 66.00p 66.50p 400
09/07/2018 70.00p 70.00p 66.07p 66.50p 15626
06/07/2018 70.00p 70.00p 68.28p 70.00p 9537
05/07/2018 70.00p 71.67p 69.78p 70.00p 7863
04/07/2018 69.00p 71.45p 69.00p 70.00p 25836
03/07/2018 66.00p 69.00p 66.00p 69.00p 26381
02/07/2018 65.00p 67.22p 65.00p 66.00p 8262
29/06/2018 65.00p 65.00p 65.00p 65.00p 0
28/06/2018 65.00p 65.00p 63.06p 65.00p 50
27/06/2018 65.00p 65.20p 63.25p 65.00p 16932
26/06/2018 65.00p 65.00p 65.00p 65.00p 0
25/06/2018 64.50p 65.55p 63.25p 65.00p 22159
22/06/2018 65.00p 65.11p 64.00p 64.50p 9000
21/06/2018 68.00p 68.00p 65.00p 65.00p 15562
20/06/2018 68.00p 68.00p 66.15p 68.00p 10772
19/06/2018 69.25p 69.25p 66.50p 68.00p 16570
18/06/2018 69.50p 70.20p 68.26p 69.25p 9870
15/06/2018 69.50p 70.48p 68.25p 69.25p 4767
14/06/2018 69.50p 70.25p 68.25p 69.50p 10360
13/06/2018 68.00p 69.10p 67.87p 68.75p 14618
12/06/2018 70.00p 70.24p 68.00p 68.00p 51995
11/06/2018 72.00p 75.95p 68.32p 70.00p 131849
08/06/2018 69.00p 69.25p 67.51p 68.50p 3423
07/06/2018 65.50p 69.60p 65.50p 68.50p 27422
06/06/2018 64.00p 67.00p 64.00p 65.50p 31532
05/06/2018 64.00p 66.00p 64.00p 64.00p 2000
04/06/2018 62.00p 65.00p 62.00p 64.00p 8250
01/06/2018 62.00p 63.80p 62.00p 62.00p 3103
31/05/2018 62.00p 63.79p 60.55p 62.00p 12100
30/05/2018 62.00p 62.00p 62.00p 62.00p 0
29/05/2018 64.00p 66.94p 61.18p 62.00p 55386
25/05/2018 62.00p 65.84p 60.20p 64.00p 3825
24/05/2018 62.00p 62.85p 60.15p 61.50p 13438
23/05/2018 59.00p 63.00p 57.15p 61.00p 18940
22/05/2018 59.00p 59.00p 58.50p 59.00p 8489
21/05/2018 60.00p 60.00p 58.10p 59.00p 3000
18/05/2018 60.00p 60.00p 60.00p 60.00p 0
17/05/2018 60.00p 60.00p 58.25p 60.00p 1811
16/05/2018 60.00p 60.00p 58.25p 60.00p 2000
15/05/2018 62.00p 62.00p 58.25p 60.00p 22347
14/05/2018 64.00p 65.40p 60.50p 62.00p 32020
11/05/2018 63.00p 65.85p 62.50p 64.00p 20326
10/05/2018 63.00p 64.85p 61.00p 63.00p 21610
09/05/2018 59.00p 64.70p 59.00p 63.00p 55490
08/05/2018 56.00p 59.00p 55.68p 59.00p 59228
04/05/2018 56.00p 57.00p 56.00p 56.00p 4600
03/05/2018 56.00p 57.00p 55.00p 56.00p 6732
02/05/2018 56.00p 56.50p 55.10p 56.50p 1209
01/05/2018 56.50p 56.50p 56.50p 56.50p 0
30/04/2018 56.00p 56.50p 55.10p 56.50p 357
27/04/2018 56.50p 56.50p 55.10p 56.50p 6690
26/04/2018 56.50p 56.50p 55.10p 56.50p 2000
25/04/2018 55.00p 57.90p 55.00p 56.50p 14272
24/04/2018 55.00p 55.00p 54.00p 55.00p 10000
23/04/2018 55.00p 57.00p 54.00p 55.00p 3426
20/04/2018 55.00p 56.40p 54.00p 54.00p 12750
19/04/2018 55.00p 55.00p 53.76p 55.00p 230
18/04/2018 55.00p 56.40p 53.65p 55.00p 4169
17/04/2018 55.00p 56.38p 55.00p 55.00p 5799
16/04/2018 55.00p 56.40p 53.50p 55.00p 7979
13/04/2018 55.00p 55.00p 53.50p 55.00p 344
12/04/2018 55.00p 55.00p 53.00p 55.00p 2481
11/04/2018 55.00p 55.00p 55.00p 55.00p 0
10/04/2018 55.00p 55.00p 53.13p 55.00p 10000
09/04/2018 55.00p 55.95p 53.50p 55.00p 5280
06/04/2018 55.00p 55.95p 53.50p 55.00p 8757
05/04/2018 55.00p 55.95p 55.00p 55.00p 13926
04/04/2018 55.00p 55.00p 55.00p 55.00p 0
03/04/2018 55.00p 55.95p 53.50p 55.00p 2999
29/03/2018 55.00p 55.00p 53.50p 55.00p 10000

*Close Price adjusted for both dividends and splits