Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2022 137.50p 137.50p 115.50p 125.00p 66098
23/02/2022 137.50p 144.00p 134.25p 137.50p 2579
22/02/2022 135.00p 140.00p 132.00p 137.50p 10391
21/02/2022 135.00p 138.00p 132.00p 135.00p 20055
18/02/2022 135.00p 138.49p 130.70p 135.00p 13031
17/02/2022 137.50p 142.00p 131.00p 135.00p 27194
16/02/2022 137.50p 137.50p 130.00p 137.50p 1665
15/02/2022 132.50p 143.50p 131.00p 137.50p 21509
14/02/2022 143.50p 145.00p 131.40p 132.50p 30183
11/02/2022 141.00p 148.00p 136.00p 143.50p 26772
10/02/2022 135.00p 140.00p 131.00p 140.00p 21693
09/02/2022 145.00p 148.00p 130.50p 135.00p 61299
08/02/2022 157.50p 160.00p 145.00p 145.00p 23779
07/02/2022 157.50p 157.90p 151.01p 157.50p 6916
04/02/2022 157.50p 158.40p 151.00p 157.50p 27662
03/02/2022 157.50p 158.99p 157.50p 157.50p 7472
02/02/2022 157.50p 159.00p 155.10p 157.50p 42968
01/02/2022 157.50p 157.50p 155.05p 157.50p 5572
31/01/2022 155.00p 160.00p 155.00p 160.00p 10509
28/01/2022 157.50p 157.50p 153.10p 155.00p 5097
27/01/2022 157.50p 157.50p 153.10p 157.50p 7202
26/01/2022 150.00p 160.00p 150.00p 157.50p 23188
25/01/2022 150.00p 154.90p 145.00p 150.00p 30429
24/01/2022 165.00p 167.00p 145.00p 150.00p 71167
21/01/2022 170.00p 180.00p 151.00p 165.00p 136770
20/01/2022 147.50p 170.00p 147.50p 165.00p 97745
19/01/2022 155.00p 158.99p 140.00p 147.50p 58394
18/01/2022 142.50p 165.00p 140.00p 155.00p 130996
17/01/2022 132.50p 145.00p 132.50p 142.50p 98139
14/01/2022 135.00p 135.00p 130.85p 134.00p 17363
13/01/2022 122.50p 135.00p 118.40p 135.00p 48988
12/01/2022 121.50p 123.30p 118.30p 121.50p 2021
10/01/2022 121.50p 124.90p 117.76p 121.50p 6734
07/01/2022 121.50p 124.90p 121.50p 121.50p 3983
06/01/2022 121.50p 121.50p 117.76p 121.50p 2000
05/01/2022 121.50p 126.50p 121.50p 121.50p 3320
04/01/2022 121.50p 126.70p 121.00p 121.50p 16331
03/01/2022 121.50p 125.15p 120.00p 121.50p 229
31/12/2021 121.50p 125.15p 120.00p 121.50p 229
30/12/2021 121.50p 125.25p 119.10p 121.50p 6386
29/12/2021 121.50p 125.29p 118.50p 121.50p 13763
28/12/2021 121.50p 125.29p 116.50p 121.50p 4434
27/12/2021 121.50p 125.29p 116.50p 121.50p 4434
24/12/2021 121.50p 125.29p 116.50p 121.50p 4434
23/12/2021 121.50p 125.29p 116.50p 121.50p 8683
22/12/2021 121.50p 125.40p 121.50p 121.50p 11408
21/12/2021 121.50p 123.00p 116.50p 121.50p 10942
20/12/2021 130.00p 130.50p 116.50p 121.50p 29761
17/12/2021 130.00p 130.00p 125.60p 130.00p 3314
16/12/2021 131.00p 137.00p 126.00p 130.00p 37329
15/12/2021 135.00p 137.00p 125.00p 131.00p 30750
14/12/2021 125.00p 135.00p 120.01p 125.00p 43879
13/12/2021 117.50p 135.00p 117.50p 125.00p 91570
10/12/2021 117.50p 119.90p 112.15p 117.50p 1200
09/12/2021 117.50p 117.50p 117.50p 117.50p 0
08/12/2021 117.50p 117.50p 112.15p 117.50p 1323
07/12/2021 117.50p 119.90p 112.10p 117.50p 4804
06/12/2021 117.50p 122.50p 110.00p 117.50p 29537
03/12/2021 117.50p 123.00p 116.00p 117.50p 3600
02/12/2021 117.50p 124.00p 110.00p 117.50p 11258
01/12/2021 115.00p 125.00p 111.00p 122.50p 30805
30/11/2021 115.00p 116.50p 111.00p 115.00p 15417
29/11/2021 115.00p 116.90p 110.20p 112.00p 7122
26/11/2021 117.50p 118.00p 110.00p 115.00p 37424
25/11/2021 120.00p 122.50p 115.30p 117.50p 15228
24/11/2021 120.00p 120.00p 115.30p 120.00p 13483
23/11/2021 125.00p 128.90p 120.00p 120.00p 48858
22/11/2021 120.00p 130.00p 116.40p 125.00p 62762
19/11/2021 120.00p 121.80p 120.00p 120.00p 7000
18/11/2021 120.00p 121.80p 118.50p 120.00p 5703
17/11/2021 117.50p 122.00p 116.10p 120.00p 4049
16/11/2021 117.50p 123.40p 116.00p 117.50p 2458
15/11/2021 117.50p 125.00p 116.10p 117.50p 10598
12/11/2021 115.00p 125.00p 112.10p 117.50p 63095
11/11/2021 112.50p 117.00p 111.70p 115.00p 14064
10/11/2021 112.50p 114.40p 111.11p 112.50p 12166
09/11/2021 117.50p 117.50p 110.00p 112.50p 12495
08/11/2021 117.50p 117.50p 115.10p 117.50p 4136
05/11/2021 117.50p 119.50p 114.00p 117.50p 13341
04/11/2021 127.50p 127.50p 115.00p 117.00p 29113
03/11/2021 127.50p 127.50p 120.50p 127.50p 15027
02/11/2021 130.00p 139.00p 120.00p 127.50p 60503
01/11/2021 120.00p 120.00p 115.20p 120.00p 7554
29/10/2021 122.50p 122.50p 114.66p 120.00p 11992
28/10/2021 125.00p 125.00p 120.10p 122.50p 9483
27/10/2021 122.50p 130.00p 120.10p 125.00p 97067
26/10/2021 122.50p 124.60p 122.50p 122.50p 3360
25/10/2021 107.50p 130.00p 107.50p 122.50p 89921
22/10/2021 107.50p 109.25p 103.50p 107.50p 7411
21/10/2021 107.50p 109.47p 105.55p 107.50p 17010
20/10/2021 105.00p 109.33p 102.20p 107.50p 18627
19/10/2021 105.00p 105.00p 101.31p 105.00p 1294
18/10/2021 105.00p 105.00p 101.00p 105.00p 13370
15/10/2021 105.00p 107.00p 101.25p 105.00p 3465
14/10/2021 105.00p 107.00p 101.10p 105.00p 5474
13/10/2021 105.00p 105.00p 104.10p 105.00p 2600
12/10/2021 105.00p 105.00p 101.00p 105.00p 3487
11/10/2021 107.50p 107.50p 100.00p 105.00p 31378
08/10/2021 105.00p 110.00p 103.10p 107.50p 17476
07/10/2021 105.00p 108.00p 102.50p 105.00p 3732
06/10/2021 105.00p 108.00p 102.50p 105.00p 2634
05/10/2021 105.00p 108.00p 102.50p 105.00p 4307
04/10/2021 105.00p 105.00p 102.60p 105.00p 11546
01/10/2021 105.00p 109.80p 102.50p 105.00p 6555
30/09/2021 107.50p 108.45p 101.00p 105.00p 11871
29/09/2021 110.00p 111.90p 106.00p 107.50p 11880
28/09/2021 110.00p 113.40p 106.00p 110.00p 15259
27/09/2021 110.00p 115.00p 106.00p 110.00p 35407
24/09/2021 110.00p 114.70p 107.20p 110.00p 9343
23/09/2021 111.00p 113.75p 108.68p 110.00p 29899
22/09/2021 110.00p 114.40p 108.68p 111.00p 4687
21/09/2021 110.00p 114.40p 110.00p 110.00p 5091
20/09/2021 110.00p 113.00p 100.00p 113.00p 39898
17/09/2021 110.00p 112.40p 108.50p 110.00p 13000
16/09/2021 112.50p 113.35p 109.00p 110.00p 1346
15/09/2021 115.00p 118.00p 110.60p 112.50p 18668
14/09/2021 122.50p 122.50p 110.00p 115.00p 6447
13/09/2021 122.50p 123.66p 117.00p 122.50p 18131
10/09/2021 122.50p 124.60p 122.50p 122.50p 7860
09/09/2021 122.50p 124.75p 116.60p 122.50p 4474
08/09/2021 125.00p 127.00p 120.00p 122.50p 25594
07/09/2021 125.00p 127.00p 121.00p 125.00p 10996
06/09/2021 116.50p 130.00p 115.00p 125.00p 60161
03/09/2021 116.50p 119.00p 110.65p 116.50p 4676
02/09/2021 116.50p 119.10p 112.00p 116.50p 15996
01/09/2021 120.00p 120.00p 110.00p 116.50p 10009
31/08/2021 120.00p 123.43p 118.12p 120.00p 14518
30/08/2021 120.00p 123.40p 116.75p 120.00p 17104
27/08/2021 120.00p 123.40p 118.10p 120.00p 5273
26/08/2021 108.50p 124.20p 107.10p 120.00p 51409
25/08/2021 108.50p 108.50p 106.25p 108.50p 7000
24/08/2021 108.50p 113.70p 105.95p 108.50p 2193
23/08/2021 106.00p 113.70p 105.50p 108.50p 21450
20/08/2021 106.00p 108.50p 102.50p 108.50p 38030
19/08/2021 106.00p 107.70p 102.00p 106.00p 22376
18/08/2021 107.50p 107.50p 102.48p 106.00p 12751
17/08/2021 107.50p 107.50p 105.30p 107.50p 10584
16/08/2021 107.50p 109.25p 105.56p 107.50p 5632
13/08/2021 112.50p 114.90p 105.00p 107.50p 14627
12/08/2021 112.50p 114.98p 105.00p 112.50p 36328
11/08/2021 112.50p 120.00p 107.55p 112.50p 15091
10/08/2021 107.50p 120.00p 105.00p 112.50p 9102
09/08/2021 107.50p 112.10p 101.00p 107.50p 2830
06/08/2021 107.50p 112.30p 107.50p 107.50p 1355
05/08/2021 107.50p 112.80p 100.75p 107.50p 10875
04/08/2021 107.50p 110.95p 100.75p 107.50p 13621
03/08/2021 107.50p 107.50p 100.75p 107.50p 7876
02/08/2021 102.50p 114.00p 100.00p 107.50p 40428
30/07/2021 102.50p 103.00p 99.05p 100.00p 9661
29/07/2021 102.50p 104.90p 102.50p 102.50p 221
28/07/2021 102.50p 107.00p 100.02p 102.50p 1060
27/07/2021 102.50p 107.00p 102.50p 102.50p 921
26/07/2021 102.50p 107.25p 99.05p 102.50p 2118
23/07/2021 102.50p 107.75p 99.05p 102.50p 3296
22/07/2021 97.50p 110.00p 94.55p 102.50p 12334
21/07/2021 95.00p 102.00p 90.00p 97.50p 29641
20/07/2021 102.50p 103.66p 90.00p 95.00p 12215
19/07/2021 102.50p 102.50p 101.60p 102.50p 5000
16/07/2021 105.00p 105.00p 100.00p 102.50p 17416
15/07/2021 102.50p 106.70p 100.60p 105.00p 7812
14/07/2021 105.00p 105.00p 100.50p 102.50p 12784
13/07/2021 105.00p 107.89p 105.00p 105.00p 2576
12/07/2021 105.00p 108.40p 102.00p 102.00p 5642
09/07/2021 110.00p 110.00p 101.00p 105.00p 61370
08/07/2021 120.00p 120.00p 110.00p 112.50p 18197
07/07/2021 122.50p 122.50p 115.00p 120.00p 6564
06/07/2021 125.00p 127.80p 116.00p 122.50p 6819
05/07/2021 110.00p 133.75p 109.12p 125.00p 87411
02/07/2021 110.00p 114.80p 109.00p 110.00p 16381
01/07/2021 110.00p 110.00p 108.25p 110.00p 4634
30/06/2021 110.00p 114.80p 107.77p 110.00p 7598
29/06/2021 110.00p 114.80p 107.50p 110.00p 1378
28/06/2021 110.00p 113.90p 110.00p 110.00p 1032
25/06/2021 100.00p 115.00p 97.30p 110.00p 42215
24/06/2021 100.00p 100.00p 96.60p 100.00p 888
23/06/2021 100.00p 102.20p 96.60p 100.00p 6254
22/06/2021 102.50p 102.50p 96.60p 100.00p 11518
21/06/2021 105.00p 108.75p 96.00p 102.50p 76785
18/06/2021 110.00p 112.95p 100.00p 105.00p 36388
17/06/2021 105.00p 127.00p 103.56p 110.00p 33765
16/06/2021 120.00p 126.00p 100.00p 126.00p 102654
15/06/2021 115.00p 135.46p 115.00p 120.00p 103674
14/06/2021 115.00p 120.00p 113.00p 115.00p 22494
11/06/2021 115.00p 119.00p 113.00p 115.00p 8435
10/06/2021 115.00p 118.18p 115.00p 115.00p 20209
09/06/2021 115.00p 116.00p 110.00p 115.00p 6425
08/06/2021 115.00p 117.00p 110.00p 115.00p 2512
07/06/2021 120.00p 125.00p 110.75p 117.50p 47620
04/06/2021 122.50p 122.50p 115.00p 120.00p 16115
03/06/2021 122.50p 122.50p 116.50p 122.50p 5000
02/06/2021 122.50p 130.00p 118.15p 122.50p 10267
01/06/2021 120.00p 125.00p 118.00p 122.50p 18581
31/05/2021 120.00p 121.85p 116.25p 120.00p 5578
28/05/2021 120.00p 121.85p 116.25p 120.00p 5578
27/05/2021 120.00p 122.00p 116.25p 120.00p 6053
26/05/2021 120.00p 123.00p 120.00p 120.00p 15104
25/05/2021 120.00p 122.50p 115.60p 120.00p 9747
24/05/2021 120.00p 120.00p 115.00p 120.00p 7213
21/05/2021 120.00p 123.00p 116.60p 120.00p 15565
20/05/2021 115.00p 125.00p 113.50p 120.00p 16346

*Close Price adjusted for both dividends and splits