Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/03/2018 55.00p 55.00p 53.50p 55.00p 10000
28/03/2018 55.00p 55.00p 53.20p 55.00p 15398
27/03/2018 56.00p 56.00p 53.40p 55.00p 10170
26/03/2018 55.00p 57.00p 54.00p 56.00p 2628
23/03/2018 55.00p 56.70p 55.00p 55.00p 48
22/03/2018 52.00p 56.74p 52.00p 55.00p 26100
21/03/2018 52.00p 53.25p 52.00p 52.00p 30912
20/03/2018 52.00p 52.74p 50.55p 52.00p 15936
19/03/2018 52.00p 52.98p 50.55p 52.00p 4270
16/03/2018 52.00p 52.98p 52.00p 52.00p 183
15/03/2018 52.00p 53.40p 50.40p 52.00p 24938
14/03/2018 53.50p 53.50p 52.00p 52.00p 15511
13/03/2018 53.50p 54.00p 52.00p 53.50p 16150
12/03/2018 53.50p 53.50p 53.50p 53.50p 0
09/03/2018 53.50p 53.50p 52.00p 53.50p 4897
08/03/2018 53.50p 53.50p 53.50p 53.50p 0
07/03/2018 53.50p 54.00p 52.00p 53.50p 2124
06/03/2018 53.50p 54.00p 53.50p 53.50p 4000
05/03/2018 53.50p 53.50p 52.00p 53.50p 1760
02/03/2018 53.50p 53.50p 52.00p 53.50p 653
01/03/2018 53.50p 54.00p 53.50p 53.50p 346
28/02/2018 53.50p 54.37p 53.50p 54.00p 6688
27/02/2018 53.50p 53.50p 52.05p 53.50p 19647
26/02/2018 53.50p 53.50p 53.50p 53.50p 0
23/02/2018 53.50p 53.50p 52.30p 53.50p 9076
22/02/2018 53.50p 53.50p 52.75p 53.50p 18007
21/02/2018 53.50p 53.50p 53.50p 53.50p 0
20/02/2018 53.50p 53.50p 53.50p 53.50p 0
19/02/2018 53.50p 54.55p 53.50p 53.50p 14459
16/02/2018 53.50p 53.50p 52.00p 53.50p 3879
15/02/2018 53.50p 53.50p 52.00p 53.50p 3402
14/02/2018 53.50p 53.50p 52.26p 53.50p 10000
13/02/2018 53.00p 53.50p 52.26p 53.50p 7656
12/02/2018 53.00p 53.00p 51.40p 53.00p 2783
09/02/2018 53.00p 54.00p 53.00p 53.00p 3000
08/02/2018 52.00p 53.00p 52.00p 53.00p 297
07/02/2018 52.00p 52.00p 51.88p 52.00p 93
06/02/2018 53.00p 54.00p 52.00p 52.00p 14249
05/02/2018 55.00p 56.45p 53.30p 55.00p 5082
02/02/2018 55.00p 55.00p 55.00p 55.00p 0
01/02/2018 54.00p 55.00p 54.00p 55.00p 10808
31/01/2018 54.00p 54.00p 54.00p 54.00p 0
30/01/2018 55.00p 55.00p 53.30p 54.00p 3300
29/01/2018 55.00p 56.50p 53.30p 55.00p 2857
26/01/2018 56.00p 57.50p 54.03p 57.50p 17721
25/01/2018 56.00p 56.60p 54.26p 56.00p 3843
24/01/2018 55.25p 56.18p 54.44p 56.00p 16059
23/01/2018 55.00p 56.08p 55.00p 55.25p 14584
22/01/2018 55.00p 56.50p 55.00p 55.00p 0
19/01/2018 55.00p 56.50p 53.60p 56.50p 9345
18/01/2018 55.00p 55.45p 53.60p 55.00p 4061
17/01/2018 55.00p 55.45p 53.60p 55.00p 17773
16/01/2018 55.00p 55.93p 53.60p 55.00p 3906
15/01/2018 55.00p 55.00p 53.53p 55.00p 12434
12/01/2018 55.50p 57.09p 55.00p 55.00p 32157
11/01/2018 55.50p 56.80p 53.60p 54.00p 21429
10/01/2018 55.50p 56.70p 53.60p 55.50p 9146
09/01/2018 55.50p 56.70p 53.60p 55.50p 13829
08/01/2018 55.50p 56.70p 53.60p 55.50p 16694
05/01/2018 55.50p 56.50p 55.00p 55.00p 15085
04/01/2018 55.50p 56.73p 53.60p 55.50p 16720
03/01/2018 55.50p 56.73p 53.95p 55.50p 2792
02/01/2018 55.00p 56.90p 53.10p 54.50p 25322
29/12/2017 56.00p 57.25p 54.10p 55.00p 10933
28/12/2017 57.00p 57.00p 55.00p 56.50p 25414
27/12/2017 57.00p 57.00p 57.00p 57.00p 2364
22/12/2017 57.00p 57.00p 55.50p 57.00p 4283
21/12/2017 57.00p 57.00p 55.10p 57.00p 300
20/12/2017 57.00p 57.00p 57.00p 57.00p 50
19/12/2017 57.00p 57.00p 57.00p 57.00p 1724
18/12/2017 57.00p 57.40p 55.10p 57.00p 18086
15/12/2017 57.00p 57.75p 57.00p 57.00p 10807
14/12/2017 57.75p 57.75p 55.10p 57.00p 9759
13/12/2017 59.25p 59.25p 55.60p 57.25p 20142
12/12/2017 59.25p 59.25p 57.60p 59.25p 800
11/12/2017 59.25p 60.40p 57.60p 59.25p 3393
08/12/2017 59.25p 59.25p 57.60p 59.25p 889
07/12/2017 59.25p 60.40p 59.00p 59.25p 2341
06/12/2017 59.25p 60.40p 59.25p 59.25p 169
05/12/2017 61.00p 61.00p 58.00p 59.25p 18200
04/12/2017 61.00p 61.00p 59.10p 61.00p 500
01/12/2017 61.00p 61.00p 61.00p 61.00p 0
30/11/2017 61.00p 61.90p 59.25p 61.00p 16336
29/11/2017 62.50p 62.50p 60.00p 62.00p 22162
28/11/2017 62.50p 62.50p 60.10p 62.50p 10000
27/11/2017 62.50p 65.00p 62.42p 62.50p 2020
24/11/2017 62.50p 62.50p 62.42p 62.50p 20000
23/11/2017 62.50p 62.50p 60.10p 62.50p 19670
22/11/2017 62.00p 65.00p 60.22p 62.50p 95672
21/11/2017 60.00p 60.00p 58.00p 59.50p 3670
20/11/2017 61.00p 61.00p 59.00p 61.00p 13929
17/11/2017 61.00p 61.00p 57.00p 61.00p 20458
16/11/2017 61.00p 61.74p 61.00p 61.00p 1505
15/11/2017 61.00p 61.00p 59.17p 61.00p 1000
14/11/2017 61.00p 61.92p 59.00p 59.00p 9803
13/11/2017 61.00p 61.92p 59.20p 61.00p 597
10/11/2017 61.00p 63.00p 59.20p 61.00p 12421
09/11/2017 61.00p 62.15p 61.00p 61.50p 301
08/11/2017 62.00p 62.19p 60.17p 62.00p 7274
07/11/2017 62.00p 62.46p 61.17p 62.00p 2277
06/11/2017 63.00p 63.00p 61.20p 62.00p 10000
03/11/2017 63.00p 65.00p 63.00p 63.00p 2640
02/11/2017 63.00p 63.00p 63.00p 63.00p 0
01/11/2017 63.00p 64.05p 61.17p 63.00p 5202
31/10/2017 63.00p 63.00p 61.50p 63.00p 15438
30/10/2017 63.00p 64.15p 61.50p 63.00p 7600
27/10/2017 64.00p 64.00p 62.00p 63.00p 17918
26/10/2017 64.00p 64.00p 62.10p 64.00p 8925
25/10/2017 64.00p 65.00p 64.00p 64.00p 1000
24/10/2017 64.00p 66.00p 62.00p 64.00p 9360
23/10/2017 64.00p 64.00p 62.50p 64.00p 4000
20/10/2017 64.00p 64.00p 62.50p 64.00p 3728
19/10/2017 64.00p 64.00p 64.00p 64.00p 0
18/10/2017 64.00p 66.00p 64.00p 64.00p 13777
17/10/2017 64.00p 66.00p 62.10p 64.00p 27350
16/10/2017 64.00p 66.00p 64.00p 64.00p 2800
13/10/2017 65.50p 65.50p 64.00p 64.00p 38782
12/10/2017 65.00p 65.50p 65.00p 65.50p 31336
11/10/2017 63.50p 65.00p 63.50p 65.00p 41079
10/10/2017 63.50p 63.50p 63.50p 63.50p 0
09/10/2017 63.50p 63.50p 63.50p 63.50p 3204
06/10/2017 63.50p 63.50p 63.50p 63.50p 0
05/10/2017 63.50p 63.50p 63.50p 63.50p 2074
04/10/2017 63.00p 63.50p 63.00p 63.50p 37598
03/10/2017 62.00p 63.00p 62.00p 63.00p 18550
02/10/2017 61.00p 62.00p 61.00p 62.00p 36111
29/09/2017 61.00p 61.00p 61.00p 61.00p 1000
28/09/2017 62.00p 62.00p 61.00p 61.00p 15000
27/09/2017 63.75p 63.75p 61.50p 62.00p 43317
26/09/2017 63.50p 63.75p 62.50p 63.75p 21101
25/09/2017 63.50p 62.50p 62.50p 62.50p 3243
22/09/2017 62.50p 62.50p 62.50p 62.50p 6913
21/09/2017 63.00p 63.00p 62.50p 62.50p 6500
20/09/2017 62.50p 64.00p 62.50p 63.00p 3000
19/09/2017 63.00p 62.50p 62.50p 62.50p 26737
18/09/2017 63.00p 62.50p 62.50p 62.50p 1824
15/09/2017 62.50p 62.50p 62.50p 62.50p 330
14/09/2017 62.00p 62.50p 62.00p 62.50p 13061
13/09/2017 62.00p 62.00p 62.00p 62.00p 2000
12/09/2017 62.00p 63.50p 62.00p 62.00p 5000
11/09/2017 61.00p 62.00p 61.00p 62.00p 9804
08/09/2017 61.00p 61.00p 61.00p 61.00p 213
07/09/2017 61.00p 61.00p 61.00p 61.00p 1677
06/09/2017 60.50p 61.00p 60.50p 61.00p 1571
05/09/2017 60.50p 60.50p 60.50p 60.50p 13670
04/09/2017 60.50p 60.50p 60.50p 60.50p 2421
01/09/2017 60.50p 60.50p 60.50p 60.50p 992
31/08/2017 60.50p 60.50p 60.50p 60.50p 0
30/08/2017 60.50p 60.50p 60.50p 60.50p 12247
29/08/2017 60.50p 60.50p 60.50p 60.50p 9106
25/08/2017 60.50p 60.50p 60.50p 60.50p 10435
24/08/2017 60.50p 60.50p 60.50p 60.50p 0
23/08/2017 60.50p 60.50p 60.50p 60.50p 10400
22/08/2017 60.00p 60.50p 60.00p 60.50p 11619
21/08/2017 60.00p 60.00p 60.00p 60.00p 6916
18/08/2017 60.00p 60.00p 59.50p 60.00p 7711
17/08/2017 58.50p 59.50p 58.50p 59.50p 41315
16/08/2017 61.50p 61.50p 58.00p 58.50p 92980
15/08/2017 61.50p 61.50p 61.50p 61.50p 13390
14/08/2017 61.50p 61.50p 61.50p 61.50p 7463
11/08/2017 62.50p 62.50p 61.50p 61.50p 22279
10/08/2017 62.50p 62.50p 62.50p 62.50p 4043
09/08/2017 62.50p 62.50p 62.50p 62.50p 26612
08/08/2017 61.00p 62.50p 61.00p 62.50p 38484
07/08/2017 61.00p 61.00p 61.00p 61.00p 40091
04/08/2017 61.00p 61.00p 61.00p 61.00p 11000
03/08/2017 61.00p 61.00p 61.00p 61.00p 11500
02/08/2017 61.00p 62.50p 61.00p 61.00p 4100
01/08/2017 61.50p 61.50p 61.00p 61.00p 32102
31/07/2017 61.00p 61.50p 61.00p 61.50p 39500
28/07/2017 64.75p 64.75p 61.00p 61.00p 46238
27/07/2017 64.75p 64.75p 64.75p 64.75p 0
26/07/2017 64.75p 64.75p 64.75p 64.75p 26430
25/07/2017 64.75p 64.75p 64.75p 64.75p 14662
24/07/2017 64.50p 64.75p 64.50p 64.75p 15000
21/07/2017 64.50p 64.50p 64.00p 64.50p 25644
20/07/2017 64.00p 64.00p 64.00p 64.00p 4004
19/07/2017 63.00p 65.00p 63.00p 64.00p 62625
18/07/2017 60.00p 63.00p 60.00p 63.00p 31889
17/07/2017 61.00p 62.00p 61.00p 62.00p 1282
14/07/2017 61.00p 61.00p 61.00p 61.00p 7342
13/07/2017 61.00p 61.00p 61.00p 61.00p 692
12/07/2017 59.00p 61.00p 59.00p 61.00p 42786
11/07/2017 64.00p 64.00p 58.50p 59.00p 115882
10/07/2017 64.50p 64.50p 64.00p 64.00p 18809
07/07/2017 64.00p 64.50p 64.00p 64.50p 6943
06/07/2017 64.50p 64.00p 64.00p 64.00p 824
05/07/2017 64.00p 64.00p 64.00p 64.00p 11852
04/07/2017 64.00p 64.00p 64.00p 64.00p 27614
03/07/2017 64.00p 65.75p 64.00p 64.00p 1000
30/06/2017 67.75p 67.75p 63.50p 64.00p 150506
29/06/2017 68.25p 68.25p 67.75p 67.75p 19971
28/06/2017 69.50p 70.25p 68.25p 68.25p 950
27/06/2017 70.00p 70.00p 69.50p 69.50p 7500
26/06/2017 69.50p 70.00p 69.50p 70.00p 18210
23/06/2017 69.50p 69.50p 69.00p 69.50p 1400
22/06/2017 68.00p 69.00p 68.00p 69.00p 0
21/06/2017 71.50p 71.50p 66.50p 68.00p 0
20/06/2017 75.00p 75.00p 71.50p 71.50p 0
19/06/2017 75.00p 75.00p 75.00p 75.00p 0

*Close Price adjusted for both dividends and splits