Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2016 32.00p 33.90p 32.00p 33.25p 80447
29/06/2016 31.00p 32.80p 30.05p 32.00p 42213
28/06/2016 32.00p 32.00p 29.60p 31.00p 110963
27/06/2016 32.50p 32.60p 31.00p 32.00p 28317
24/06/2016 34.00p 34.66p 30.38p 32.50p 117359
23/06/2016 37.00p 37.70p 34.51p 35.50p 96717
22/06/2016 37.50p 38.80p 34.50p 37.00p 200767
21/06/2016 33.25p 38.80p 33.25p 37.50p 252029
20/06/2016 32.25p 34.50p 32.10p 33.25p 179038
17/06/2016 31.00p 33.47p 31.00p 32.25p 255814
16/06/2016 31.25p 31.65p 30.60p 31.00p 53502
15/06/2016 31.00p 32.50p 30.42p 31.25p 175477
14/06/2016 31.00p 33.90p 30.30p 31.00p 291890
13/06/2016 26.25p 34.00p 26.25p 31.00p 610148
10/06/2016 25.25p 25.25p 24.00p 25.25p 26500
09/06/2016 25.25p 25.25p 25.20p 25.25p 29500
08/06/2016 25.25p 25.25p 24.00p 25.25p 45429
07/06/2016 25.25p 25.62p 25.25p 25.25p 2921
06/06/2016 25.25p 25.70p 25.25p 25.25p 39398
03/06/2016 25.25p 25.40p 25.25p 25.25p 8500
02/06/2016 25.50p 25.70p 24.69p 25.25p 8500
01/06/2016 25.50p 25.50p 25.50p 25.50p 0
31/05/2016 25.50p 25.50p 25.50p 25.50p 0
27/05/2016 25.50p 25.50p 25.50p 25.50p 0
26/05/2016 25.50p 25.50p 24.63p 25.50p 7350
25/05/2016 25.50p 25.88p 25.50p 25.50p 1874
24/05/2016 25.50p 25.50p 25.15p 25.50p 500
23/05/2016 25.50p 25.50p 25.50p 25.50p 0
20/05/2016 25.50p 25.50p 25.50p 25.50p 0
19/05/2016 25.50p 25.50p 25.50p 25.50p 0
18/05/2016 25.50p 25.50p 25.50p 25.50p 0
17/05/2016 25.50p 25.50p 25.50p 25.50p 0
16/05/2016 25.50p 25.50p 25.50p 25.50p 0
13/05/2016 25.50p 25.50p 25.50p 25.50p 0
12/05/2016 25.50p 25.50p 25.15p 25.50p 725
11/05/2016 25.50p 25.50p 25.50p 25.50p 0
10/05/2016 25.50p 25.89p 24.63p 25.50p 5504
09/05/2016 25.50p 25.50p 25.50p 25.50p 0
06/05/2016 25.50p 25.95p 25.50p 25.50p 185
05/05/2016 25.50p 25.50p 25.50p 25.50p 25000
04/05/2016 25.50p 26.35p 25.15p 25.50p 30242
03/05/2016 25.50p 26.35p 25.15p 25.50p 50000
29/04/2016 25.50p 25.50p 25.50p 25.50p 0
28/04/2016 25.25p 26.25p 25.11p 25.50p 20233
27/04/2016 25.25p 25.25p 25.25p 25.25p 0
26/04/2016 25.25p 25.25p 25.25p 25.25p 0
25/04/2016 25.25p 26.25p 24.85p 25.25p 3518
22/04/2016 25.25p 25.25p 25.25p 25.25p 0
21/04/2016 25.00p 25.80p 24.50p 25.25p 40000
20/04/2016 24.75p 24.75p 24.75p 24.75p 0
19/04/2016 24.75p 24.98p 24.10p 24.75p 144
18/04/2016 26.00p 26.00p 24.00p 24.75p 15384
15/04/2016 26.00p 26.00p 25.88p 26.00p 1883
14/04/2016 26.50p 26.50p 25.00p 26.00p 3807
13/04/2016 28.25p 28.25p 25.00p 26.50p 34247
12/04/2016 28.25p 28.25p 27.50p 28.25p 985
11/04/2016 28.25p 28.25p 28.25p 28.25p 0
08/04/2016 28.25p 28.25p 27.50p 28.25p 1314
07/04/2016 28.25p 28.25p 27.75p 28.25p 7638
06/04/2016 28.00p 28.25p 28.00p 28.25p 0
05/04/2016 28.00p 28.00p 27.70p 28.00p 18772
04/04/2016 29.25p 29.25p 25.75p 28.00p 20881
01/04/2016 29.25p 29.25p 29.25p 29.25p 0
31/03/2016 29.25p 29.25p 29.25p 29.25p 0
30/03/2016 29.25p 29.25p 29.25p 29.25p 0
29/03/2016 29.25p 29.25p 28.50p 29.25p 451
24/03/2016 29.25p 29.25p 29.00p 29.25p 3388
23/03/2016 29.75p 29.75p 29.25p 29.25p 0
22/03/2016 29.75p 29.75p 29.75p 29.75p 0
21/03/2016 29.75p 29.75p 29.75p 29.75p 0
18/03/2016 29.75p 29.75p 29.75p 29.75p 0
17/03/2016 29.75p 29.75p 29.75p 29.75p 0
16/03/2016 30.50p 30.50p 28.00p 29.75p 11548
15/03/2016 31.50p 32.75p 30.00p 30.50p 31406
14/03/2016 30.00p 32.79p 29.15p 31.50p 49210
11/03/2016 26.00p 30.85p 26.00p 30.00p 78631
10/03/2016 25.00p 26.00p 25.00p 26.00p 5000
09/03/2016 25.00p 25.00p 25.00p 25.00p 0
08/03/2016 24.50p 25.90p 24.50p 25.00p 20430
07/03/2016 22.50p 24.50p 22.13p 24.50p 62812
04/03/2016 21.25p 22.00p 21.25p 22.00p 35000
03/03/2016 21.25p 21.25p 21.25p 21.25p 0
02/03/2016 21.25p 21.25p 21.25p 21.25p 0
01/03/2016 21.25p 21.25p 21.25p 21.25p 0
29/02/2016 21.00p 21.70p 21.00p 21.25p 26549
26/02/2016 21.00p 21.00p 20.05p 21.00p 2500
25/02/2016 21.00p 21.00p 21.00p 21.00p 0
24/02/2016 21.00p 21.00p 21.00p 21.00p 0
23/02/2016 21.00p 21.00p 21.00p 21.00p 0
22/02/2016 21.00p 21.00p 20.00p 21.00p 3917
19/02/2016 21.00p 21.00p 21.00p 21.00p 0
18/02/2016 21.50p 21.50p 20.50p 21.00p 3731
17/02/2016 22.50p 22.50p 20.50p 21.50p 10000
16/02/2016 22.50p 22.50p 22.50p 22.50p 0
15/02/2016 23.00p 23.00p 22.00p 22.50p 10000
12/02/2016 23.00p 23.00p 23.00p 23.00p 0
11/02/2016 23.25p 23.74p 22.50p 23.00p 11403
10/02/2016 23.25p 23.25p 22.60p 23.25p 941
09/02/2016 23.25p 23.25p 23.25p 23.25p 0
08/02/2016 23.25p 23.25p 23.25p 23.25p 0
05/02/2016 25.00p 25.90p 22.30p 23.25p 83541
04/02/2016 25.00p 25.00p 25.00p 25.00p 0
03/02/2016 25.00p 25.00p 25.00p 25.00p 0
02/02/2016 25.00p 25.90p 25.00p 25.00p 3500
01/02/2016 25.00p 25.00p 25.00p 25.00p 0
29/01/2016 24.25p 25.00p 24.25p 25.00p 1500
28/01/2016 24.25p 24.45p 24.25p 24.25p 500
27/01/2016 24.25p 24.25p 24.25p 24.25p 0
26/01/2016 24.25p 24.50p 24.25p 24.25p 0
25/01/2016 24.75p 24.88p 24.50p 24.50p 25000
22/01/2016 25.50p 25.50p 24.00p 24.75p 15061
21/01/2016 25.50p 26.10p 25.50p 25.50p 2000
20/01/2016 26.25p 26.25p 24.50p 25.50p 14000
19/01/2016 26.75p 26.75p 26.75p 26.75p 0
18/01/2016 26.75p 26.75p 26.75p 26.75p 0
15/01/2016 26.75p 26.75p 26.75p 26.75p 0
14/01/2016 27.25p 27.25p 26.75p 26.75p 0
13/01/2016 27.25p 27.25p 27.25p 27.25p 0
12/01/2016 27.25p 27.25p 27.25p 27.25p 0
11/01/2016 27.25p 27.25p 27.25p 27.25p 0
08/01/2016 27.25p 27.25p 27.25p 27.25p 0
07/01/2016 27.25p 27.70p 27.25p 27.25p 173
06/01/2016 27.75p 27.75p 27.75p 27.75p 0
05/01/2016 26.75p 27.75p 26.60p 27.75p 8950
04/01/2016 26.75p 26.95p 26.60p 26.75p 6115
31/12/2015 26.75p 26.75p 26.75p 26.75p 0
30/12/2015 26.75p 26.75p 26.75p 26.75p 0
29/12/2015 26.50p 26.80p 26.50p 26.75p 3731
24/12/2015 26.50p 26.50p 26.50p 26.50p 0
23/12/2015 27.50p 27.50p 26.00p 26.50p 7791
22/12/2015 28.50p 28.50p 26.00p 27.50p 28000
21/12/2015 28.00p 28.50p 28.00p 28.50p 11553
18/12/2015 28.50p 29.20p 26.50p 28.00p 12462
17/12/2015 31.50p 31.50p 26.00p 28.50p 45671
16/12/2015 31.50p 32.45p 31.50p 31.50p 1650
15/12/2015 34.50p 34.50p 30.30p 31.50p 13895
14/12/2015 34.50p 34.50p 33.00p 34.50p 450
11/12/2015 34.50p 34.50p 34.50p 34.50p 0
10/12/2015 34.50p 34.50p 34.50p 34.50p 0
09/12/2015 34.50p 34.50p 34.50p 34.50p 0
08/12/2015 34.50p 34.50p 34.50p 34.50p 0
07/12/2015 34.50p 34.70p 33.00p 34.50p 3881
04/12/2015 34.50p 34.50p 34.50p 34.50p 0
03/12/2015 34.50p 34.50p 33.00p 34.50p 960
02/12/2015 34.50p 34.50p 34.50p 34.50p 0
01/12/2015 35.50p 35.50p 33.00p 34.50p 14061
30/11/2015 35.50p 35.50p 35.50p 35.50p 0
27/11/2015 35.50p 35.70p 35.50p 35.50p 1000
26/11/2015 35.50p 35.50p 35.50p 35.50p 0
25/11/2015 35.50p 35.50p 34.20p 35.50p 1300
24/11/2015 35.50p 35.70p 35.50p 35.50p 2500
23/11/2015 35.50p 35.89p 35.50p 35.50p 2342
20/11/2015 35.50p 35.50p 34.20p 35.50p 253
19/11/2015 36.00p 36.00p 35.00p 35.50p 7763
18/11/2015 36.00p 36.00p 35.20p 36.00p 2800
17/11/2015 36.00p 36.00p 35.20p 36.00p 1334
16/11/2015 36.00p 36.00p 35.20p 36.00p 765
13/11/2015 36.00p 36.00p 35.40p 36.00p 3170
12/11/2015 35.00p 36.00p 35.00p 36.00p 6300
11/11/2015 33.50p 34.20p 33.50p 33.50p 6808
10/11/2015 33.50p 33.50p 33.50p 33.50p 0
09/11/2015 32.75p 33.50p 32.26p 33.50p 4048
06/11/2015 32.75p 32.75p 32.75p 32.75p 0
05/11/2015 32.75p 33.05p 32.75p 32.75p 145
04/11/2015 32.75p 33.07p 32.75p 32.75p 7402
03/11/2015 32.75p 32.75p 32.75p 32.75p 0
02/11/2015 32.75p 32.75p 32.75p 32.75p 0
30/10/2015 32.75p 32.75p 32.75p 32.75p 0
29/10/2015 32.75p 32.75p 31.68p 32.75p 4725
28/10/2015 32.75p 32.75p 32.75p 32.75p 0
27/10/2015 32.75p 32.75p 32.75p 32.75p 0
26/10/2015 32.75p 32.75p 32.75p 32.75p 0
23/10/2015 32.75p 32.75p 32.75p 32.75p 0
22/10/2015 32.75p 33.15p 32.75p 32.75p 1950
21/10/2015 32.75p 33.15p 32.75p 32.75p 7468
20/10/2015 32.00p 32.75p 32.00p 32.75p 30770
19/10/2015 32.00p 32.00p 32.00p 32.00p 0
16/10/2015 32.00p 32.20p 32.00p 32.00p 2400
15/10/2015 31.75p 32.00p 31.58p 32.00p 26890
14/10/2015 31.50p 31.90p 31.50p 31.75p 15000
13/10/2015 31.25p 31.50p 31.15p 31.50p 10292
12/10/2015 31.25p 31.25p 31.25p 31.25p 0
09/10/2015 31.25p 31.75p 31.25p 31.25p 5325
08/10/2015 31.00p 31.65p 30.35p 31.25p 14970
07/10/2015 31.00p 31.45p 30.00p 31.00p 25152
06/10/2015 31.00p 31.00p 30.25p 31.00p 1693
05/10/2015 32.00p 32.00p 30.30p 31.00p 46135
02/10/2015 32.00p 32.00p 31.50p 32.00p 20000
01/10/2015 32.00p 32.48p 32.00p 32.00p 15280
30/09/2015 32.00p 32.39p 30.19p 32.00p 43740
29/09/2015 32.00p 32.62p 31.10p 32.00p 45000
28/09/2015 32.00p 32.50p 31.10p 32.00p 2114
25/09/2015 32.50p 32.75p 32.00p 32.00p 17024
24/09/2015 35.50p 35.50p 32.00p 32.50p 31754
23/09/2015 35.50p 35.50p 35.50p 35.50p 0
22/09/2015 36.25p 36.25p 35.50p 35.50p 10000
21/09/2015 36.25p 37.10p 36.25p 36.25p 75
18/09/2015 36.25p 37.10p 36.25p 36.25p 728
17/09/2015 36.00p 36.67p 35.65p 36.25p 13545
16/09/2015 36.00p 36.85p 35.50p 36.00p 10579

*Close Price adjusted for both dividends and splits