Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/02/2023 105.00p 110.00p 100.00p 105.00p 6209
02/02/2023 110.00p 110.00p 100.00p 105.00p 32136
01/02/2023 110.00p 110.00p 107.60p 110.00p 155
31/01/2023 110.00p 110.00p 107.60p 110.00p 447
30/01/2023 115.00p 120.00p 105.10p 110.00p 25624
27/01/2023 112.50p 118.97p 110.00p 115.00p 40063
26/01/2023 107.50p 114.40p 107.50p 112.50p 8515
25/01/2023 107.50p 111.80p 100.00p 107.50p 4451
24/01/2023 107.50p 111.80p 107.10p 107.50p 16688
23/01/2023 105.00p 111.80p 105.00p 107.50p 18383
20/01/2023 102.50p 110.00p 95.00p 105.00p 16810
19/01/2023 100.00p 110.00p 95.00p 102.50p 16172
18/01/2023 92.50p 108.70p 90.00p 100.00p 158500
17/01/2023 87.50p 95.00p 87.50p 95.00p 12840
16/01/2023 87.50p 90.00p 86.50p 87.50p 5143
13/01/2023 81.00p 90.00p 81.00p 87.50p 32957
12/01/2023 81.00p 85.00p 79.60p 81.00p 1130
11/01/2023 81.00p 83.00p 77.00p 81.00p 17969
10/01/2023 81.00p 85.00p 81.00p 81.00p 960
09/01/2023 81.00p 81.00p 81.00p 81.00p 0
06/01/2023 81.00p 85.00p 78.50p 81.00p 2326
05/01/2023 82.50p 82.50p 77.00p 81.00p 30284
04/01/2023 82.50p 83.00p 81.10p 82.50p 9196
03/01/2023 82.50p 83.00p 82.50p 82.50p 5045
30/12/2022 82.50p 82.90p 81.00p 82.50p 2013
29/12/2022 82.50p 83.30p 82.50p 82.50p 6372
28/12/2022 85.00p 87.00p 80.05p 85.00p 17499
23/12/2022 85.00p 86.67p 85.00p 85.00p 0
22/12/2022 85.00p 85.50p 82.30p 85.00p 21985
21/12/2022 85.00p 85.00p 80.00p 85.00p 280430
20/12/2022 85.00p 85.50p 82.10p 85.00p 629
19/12/2022 82.50p 85.88p 82.50p 85.00p 5000
16/12/2022 90.00p 90.00p 80.00p 82.50p 59447
15/12/2022 92.50p 95.00p 85.00p 90.00p 20795
14/12/2022 92.50p 93.49p 91.30p 92.50p 9016
13/12/2022 95.00p 95.88p 90.60p 92.50p 26033
12/12/2022 100.00p 105.00p 90.10p 95.00p 56063
09/12/2022 97.50p 100.00p 95.05p 100.00p 12622
08/12/2022 97.50p 98.40p 97.50p 97.50p 5508
07/12/2022 97.50p 99.00p 95.05p 97.50p 17535
06/12/2022 102.50p 105.00p 97.50p 97.50p 7070
05/12/2022 105.00p 105.00p 100.50p 102.50p 26963
02/12/2022 102.50p 105.00p 100.00p 105.00p 49203
01/12/2022 120.00p 120.00p 100.80p 102.50p 156474
30/11/2022 132.50p 133.50p 132.50p 132.50p 2267
29/11/2022 132.50p 140.00p 125.00p 132.50p 1208
28/11/2022 132.50p 139.00p 131.00p 132.50p 6100
25/11/2022 132.50p 134.38p 132.50p 132.50p 0
24/11/2022 132.50p 134.38p 132.50p 132.50p 0
23/11/2022 132.50p 132.50p 125.00p 132.50p 5300
22/11/2022 132.50p 132.50p 130.32p 132.50p 725
21/11/2022 135.00p 138.25p 132.50p 132.50p 2504
18/11/2022 132.50p 139.00p 130.00p 135.00p 5106
17/11/2022 132.50p 134.38p 132.50p 132.50p 0
16/11/2022 132.50p 139.25p 131.80p 132.50p 9936
15/11/2022 130.00p 138.00p 130.00p 132.50p 14830
14/11/2022 127.50p 135.00p 125.00p 130.00p 8297
11/11/2022 125.00p 135.00p 125.00p 127.50p 604
10/11/2022 125.00p 129.90p 120.00p 125.00p 432
09/11/2022 125.00p 125.00p 125.00p 125.00p 0
08/11/2022 125.00p 127.00p 120.30p 125.00p 19172
07/11/2022 125.00p 130.00p 120.00p 125.00p 10757
04/11/2022 125.00p 128.50p 125.00p 125.00p 2296
03/11/2022 130.00p 130.00p 120.00p 125.00p 15391
02/11/2022 120.00p 134.00p 120.00p 130.00p 26050
01/11/2022 120.00p 125.00p 119.00p 120.00p 3652
31/10/2022 120.00p 120.00p 119.00p 120.00p 1804
28/10/2022 115.00p 125.00p 113.80p 120.00p 11944
27/10/2022 115.00p 120.00p 110.00p 115.00p 9541
26/10/2022 115.00p 118.00p 111.80p 115.00p 7000
25/10/2022 115.00p 118.34p 111.50p 115.00p 11000
24/10/2022 115.00p 118.38p 115.00p 115.00p 5000
21/10/2022 115.00p 118.50p 115.00p 115.00p 6242
20/10/2022 117.50p 118.50p 115.10p 117.50p 17303
19/10/2022 120.00p 122.00p 116.25p 117.50p 30305
18/10/2022 120.00p 123.00p 120.00p 120.00p 935
17/10/2022 122.50p 125.00p 117.25p 120.00p 12916
14/10/2022 122.50p 122.50p 115.00p 122.50p 3
13/10/2022 122.50p 124.00p 120.45p 122.50p 27149
12/10/2022 122.50p 122.50p 115.00p 122.50p 155
11/10/2022 122.50p 125.00p 120.20p 122.50p 12000
10/10/2022 122.50p 130.00p 118.60p 126.00p 12140
07/10/2022 122.50p 122.50p 117.30p 122.50p 7108
06/10/2022 120.00p 125.00p 115.00p 122.50p 7510
05/10/2022 115.00p 125.00p 115.00p 120.00p 12953
04/10/2022 115.00p 119.00p 115.00p 115.00p 5994
03/10/2022 115.00p 117.00p 112.15p 115.00p 12827
30/09/2022 115.00p 117.75p 112.10p 115.00p 8000
29/09/2022 115.00p 115.00p 110.00p 115.00p 11678
28/09/2022 115.00p 120.00p 110.50p 115.00p 14917
27/09/2022 115.00p 120.00p 110.00p 115.00p 7
26/09/2022 120.00p 120.00p 110.00p 115.00p 30388
23/09/2022 120.00p 125.00p 115.10p 120.00p 3643
22/09/2022 122.50p 130.00p 115.00p 120.00p 21259
21/09/2022 122.50p 122.50p 119.70p 122.50p 16583
20/09/2022 122.50p 125.50p 119.50p 122.50p 16618
16/09/2022 120.00p 123.00p 116.70p 122.50p 13983
15/09/2022 120.00p 121.50p 115.00p 117.00p 6084
14/09/2022 120.00p 123.80p 118.50p 120.00p 19464
13/09/2022 122.50p 123.80p 118.00p 120.00p 21610
12/09/2022 122.50p 124.50p 120.50p 122.50p 4500
09/09/2022 120.00p 130.00p 120.00p 122.50p 41207
08/09/2022 120.00p 122.00p 115.75p 120.00p 7399
07/09/2022 120.00p 120.00p 120.00p 120.00p 0
06/09/2022 122.50p 125.00p 115.00p 120.00p 7528
05/09/2022 122.50p 122.50p 116.00p 122.50p 5582
02/09/2022 122.50p 126.25p 122.50p 122.50p 5850
01/09/2022 122.50p 122.50p 122.50p 122.50p 0
31/08/2022 122.50p 124.50p 118.65p 122.50p 2722
30/08/2022 122.50p 126.00p 118.00p 122.50p 6267
26/08/2022 122.50p 122.50p 122.50p 122.50p 0
25/08/2022 122.50p 122.50p 118.00p 122.50p 400
24/08/2022 122.50p 122.50p 118.50p 122.50p 4354
23/08/2022 122.50p 128.00p 121.00p 122.50p 3820
22/08/2022 125.00p 128.64p 120.00p 122.50p 13880
19/08/2022 120.00p 125.00p 120.00p 125.00p 4540
18/08/2022 120.00p 120.00p 118.00p 120.00p 3181
17/08/2022 125.00p 130.00p 118.50p 120.00p 26972
16/08/2022 125.00p 125.00p 123.72p 125.00p 12515
15/08/2022 125.00p 128.70p 123.00p 125.00p 16007
12/08/2022 125.00p 128.00p 121.50p 121.50p 1676
11/08/2022 125.00p 125.00p 118.00p 125.00p 32212
10/08/2022 125.00p 125.00p 120.10p 125.00p 7000
09/08/2022 125.00p 130.00p 120.00p 125.00p 10438
08/08/2022 126.50p 130.00p 120.00p 125.00p 16453
05/08/2022 125.00p 129.00p 123.00p 126.50p 18622
04/08/2022 125.00p 127.70p 122.60p 125.00p 273
03/08/2022 126.50p 126.50p 122.60p 125.00p 12908
02/08/2022 125.00p 133.00p 125.00p 126.50p 16537
01/08/2022 126.50p 126.50p 120.00p 125.00p 12075
29/07/2022 126.50p 126.50p 126.50p 126.50p 0
28/07/2022 129.00p 131.00p 122.00p 126.50p 35080
27/07/2022 130.00p 135.00p 130.00p 130.00p 6350
26/07/2022 130.00p 130.00p 130.00p 130.00p 0
25/07/2022 130.00p 134.00p 128.00p 130.00p 3924
22/07/2022 130.00p 133.00p 127.70p 130.00p 9000
21/07/2022 130.00p 135.00p 127.70p 130.00p 8248
20/07/2022 130.00p 135.00p 125.00p 130.00p 9481
19/07/2022 130.00p 130.00p 130.00p 130.00p 0
18/07/2022 130.00p 133.00p 125.00p 130.00p 34835
15/07/2022 130.00p 130.00p 126.85p 130.00p 1000
14/07/2022 130.00p 130.00p 126.85p 130.00p 789
13/07/2022 130.00p 130.00p 126.75p 130.00p 250
12/07/2022 130.00p 130.00p 126.50p 130.00p 2000
11/07/2022 130.00p 133.00p 130.00p 130.00p 20
08/07/2022 130.00p 130.00p 130.00p 130.00p 1500
07/07/2022 120.00p 133.50p 117.00p 130.00p 59036
06/07/2022 125.00p 125.00p 120.00p 120.00p 16659
05/07/2022 125.00p 125.00p 122.10p 125.00p 1150
04/07/2022 127.50p 127.50p 120.00p 125.00p 7070
01/07/2022 127.50p 127.50p 127.50p 127.50p 0
30/06/2022 130.00p 131.00p 127.50p 127.50p 1291
29/06/2022 130.00p 132.00p 126.20p 130.00p 10200
28/06/2022 122.50p 135.00p 122.50p 130.00p 22184
27/06/2022 125.00p 130.00p 115.00p 122.50p 44019
24/06/2022 125.00p 125.00p 122.25p 125.00p 6061
23/06/2022 125.00p 125.00p 125.00p 125.00p 0
22/06/2022 125.00p 127.00p 120.50p 125.00p 21151
21/06/2022 125.00p 125.00p 121.00p 125.00p 9000
20/06/2022 125.00p 125.00p 121.00p 125.00p 9000
17/06/2022 125.00p 125.00p 120.50p 125.00p 8011
16/06/2022 127.50p 127.50p 120.00p 125.00p 30250
15/06/2022 127.50p 127.50p 123.00p 127.50p 1420
14/06/2022 122.50p 130.00p 116.00p 127.50p 37062
13/06/2022 125.00p 125.00p 116.00p 122.50p 4000
10/06/2022 125.00p 125.00p 120.50p 125.00p 746
09/06/2022 125.00p 125.00p 120.40p 125.00p 13233
08/06/2022 131.50p 131.50p 121.00p 125.00p 32696
07/06/2022 135.00p 138.00p 125.00p 131.50p 18218
06/06/2022 135.00p 135.00p 132.76p 135.00p 2231
01/06/2022 135.00p 138.00p 131.10p 135.00p 16280
31/05/2022 135.00p 138.50p 130.10p 135.00p 10544
27/05/2022 120.00p 125.00p 120.00p 120.00p 9700
26/05/2022 132.50p 135.00p 116.55p 120.00p 142266
25/05/2022 130.00p 134.99p 125.50p 130.00p 42248
24/05/2022 127.50p 140.00p 125.00p 130.00p 56735
23/05/2022 127.50p 132.75p 126.35p 127.50p 17633
20/05/2022 127.50p 127.50p 127.50p 127.50p 0
19/05/2022 127.50p 133.00p 127.50p 127.50p 365
18/05/2022 127.50p 127.50p 126.25p 127.50p 4196
17/05/2022 127.50p 127.50p 126.20p 127.50p 1823
16/05/2022 127.50p 127.50p 125.60p 127.50p 4000
13/05/2022 125.00p 135.00p 122.00p 127.50p 11683
12/05/2022 125.00p 130.00p 121.50p 125.00p 29168
11/05/2022 125.00p 129.89p 120.50p 125.00p 11361
10/05/2022 125.00p 128.50p 121.00p 125.00p 8209
09/05/2022 127.50p 127.50p 122.25p 125.00p 11942
06/05/2022 127.50p 134.00p 124.75p 127.50p 7025
05/05/2022 127.50p 133.00p 124.55p 127.50p 1509
04/05/2022 127.50p 127.50p 127.50p 127.50p 0
03/05/2022 127.50p 132.50p 127.50p 127.50p 1497
29/04/2022 127.50p 132.50p 127.50p 127.50p 2000
28/04/2022 127.50p 129.90p 124.10p 127.50p 13003
27/04/2022 127.50p 130.00p 122.25p 127.50p 30000
26/04/2022 127.50p 127.50p 122.25p 127.50p 9041
25/04/2022 127.50p 127.50p 123.41p 127.50p 6152
22/04/2022 127.50p 127.50p 122.27p 127.50p 6462
21/04/2022 127.50p 128.00p 122.25p 127.50p 9316
20/04/2022 127.50p 132.50p 127.50p 127.50p 370
19/04/2022 127.50p 127.50p 127.50p 127.50p 5934

*Close Price adjusted for both dividends and splits