Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/02/2010 29.00p 30.00p 28.50p 29.00p 16666
12/02/2010 29.00p 29.50p 27.00p 29.00p 888
11/02/2010 29.00p 29.50p 29.00p 29.00p 0
10/02/2010 31.00p 31.00p 29.00p 29.00p 0
09/02/2010 32.00p 32.50p 31.00p 31.00p 0
08/02/2010 32.00p 32.50p 32.00p 32.00p 0
05/02/2010 32.00p 32.50p 32.00p 32.50p 0
04/02/2010 32.00p 32.50p 32.00p 32.50p 0
03/02/2010 32.00p 32.50p 32.00p 32.00p 0
02/02/2010 32.00p 32.50p 32.00p 32.00p 0
01/02/2010 32.00p 32.50p 32.00p 32.50p 0
29/01/2010 32.00p 32.50p 32.00p 32.50p 0
28/01/2010 33.50p 33.50p 32.00p 32.00p 6522
27/01/2010 33.50p 33.50p 32.50p 33.50p 0
26/01/2010 33.50p 33.50p 32.50p 33.50p 0
25/01/2010 33.50p 33.50p 32.50p 32.50p 0
22/01/2010 33.50p 33.50p 32.50p 32.50p 0
21/01/2010 33.50p 33.50p 32.00p 32.50p 1000
20/01/2010 33.50p 33.50p 32.50p 33.50p 0
19/01/2010 33.00p 33.50p 32.50p 32.50p 0
18/01/2010 34.00p 34.00p 31.50p 32.00p 3980
15/01/2010 34.00p 34.00p 32.50p 34.00p 0
14/01/2010 35.00p 35.00p 32.50p 34.00p 0
13/01/2010 35.00p 35.00p 33.00p 35.00p 205
12/01/2010 36.50p 36.50p 35.00p 35.00p 5000
11/01/2010 36.50p 37.50p 35.50p 36.50p 5240
08/01/2010 36.50p 37.50p 36.50p 36.50p 0
07/01/2010 36.50p 36.50p 35.50p 35.50p 0
06/01/2010 37.50p 37.50p 35.50p 35.50p 11500
05/01/2010 37.50p 37.50p 35.50p 37.50p 1340
04/01/2010 37.50p 39.50p 37.50p 37.50p 0
31/12/2009 37.50p 39.50p 37.50p 37.50p 0
30/12/2009 37.50p 37.50p 35.50p 37.50p 0
29/12/2009 37.50p 39.50p 37.50p 37.50p 0
24/12/2009 37.50p 39.50p 37.50p 37.50p 0
23/12/2009 37.50p 39.50p 37.50p 37.50p 0
22/12/2009 37.50p 37.50p 35.50p 37.50p 0
21/12/2009 37.50p 39.50p 37.50p 37.50p 0
18/12/2009 37.50p 37.50p 35.50p 37.50p 0
17/12/2009 37.50p 37.50p 35.50p 37.50p 0
16/12/2009 37.50p 37.50p 35.50p 37.50p 0
15/12/2009 37.50p 37.50p 35.50p 37.50p 3100
14/12/2009 38.50p 38.50p 35.50p 37.50p 0
11/12/2009 38.50p 39.50p 38.50p 38.50p 0
10/12/2009 38.50p 39.50p 38.50p 38.50p 0
09/12/2009 38.50p 39.50p 38.50p 38.50p 0
08/12/2009 38.50p 38.50p 37.50p 38.50p 0
07/12/2009 38.50p 38.50p 37.10p 38.50p 500
04/12/2009 38.50p 39.50p 37.00p 38.50p 3273
03/12/2009 38.50p 38.50p 37.50p 38.50p 0
02/12/2009 38.50p 39.50p 37.50p 38.50p 0
01/12/2009 38.50p 38.50p 37.50p 38.50p 0
30/11/2009 38.50p 38.50p 37.50p 38.50p 0
27/11/2009 39.50p 39.50p 39.50p 39.50p 0
26/11/2009 40.00p 40.00p 39.50p 39.50p 0
25/11/2009 40.00p 40.00p 39.50p 39.50p 0
24/11/2009 40.00p 40.00p 39.50p 39.50p 0
23/11/2009 40.00p 40.00p 39.50p 39.50p 0
20/11/2009 41.50p 41.50p 39.50p 39.50p 5000
19/11/2009 41.50p 42.50p 41.50p 41.50p 0
18/11/2009 41.50p 41.50p 40.50p 41.50p 0
17/11/2009 42.50p 42.50p 41.50p 41.50p 0
16/11/2009 42.50p 42.50p 42.50p 42.50p 0
13/11/2009 42.50p 42.50p 42.50p 42.50p 0
12/11/2009 42.50p 42.50p 40.10p 42.50p 400
11/11/2009 42.50p 42.50p 42.50p 42.50p 0
10/11/2009 42.50p 42.50p 42.50p 42.50p 0
09/11/2009 42.50p 42.50p 42.50p 42.50p 0
06/11/2009 42.50p 42.50p 42.50p 42.50p 0
05/11/2009 42.50p 44.35p 42.50p 42.50p 258
04/11/2009 42.50p 42.50p 42.50p 42.50p 0
03/11/2009 42.50p 42.50p 42.50p 42.50p 0
02/11/2009 42.50p 42.50p 42.50p 42.50p 0
30/10/2009 42.50p 42.50p 42.50p 42.50p 0
29/10/2009 42.50p 42.50p 42.50p 42.50p 0
28/10/2009 42.50p 42.50p 42.50p 42.50p 0
27/10/2009 42.50p 42.50p 42.50p 42.50p 0
26/10/2009 42.50p 42.50p 42.50p 42.50p 0
23/10/2009 42.50p 42.50p 42.50p 42.50p 0
22/10/2009 42.50p 42.50p 42.50p 42.50p 0
21/10/2009 42.50p 42.50p 42.50p 42.50p 0
20/10/2009 42.50p 42.50p 40.10p 42.50p 2000
19/10/2009 42.50p 42.50p 42.50p 42.50p 0
16/10/2009 42.50p 42.50p 42.50p 42.50p 0
15/10/2009 42.50p 42.50p 42.50p 42.50p 0
14/10/2009 42.50p 42.50p 42.50p 42.50p 0
13/10/2009 42.50p 42.50p 42.50p 42.50p 0
12/10/2009 42.50p 42.50p 42.50p 42.50p 0
09/10/2009 42.50p 42.50p 42.50p 42.50p 0
08/10/2009 42.50p 42.50p 42.50p 42.50p 0
07/10/2009 42.00p 42.50p 42.00p 42.50p 0
06/10/2009 42.00p 42.50p 42.00p 42.00p 0
05/10/2009 42.00p 42.50p 42.00p 42.50p 0
02/10/2009 42.00p 42.50p 42.00p 42.50p 888
01/10/2009 42.00p 42.50p 42.00p 42.50p 0
30/09/2009 42.00p 42.50p 42.00p 42.50p 0
29/09/2009 42.00p 42.50p 42.00p 42.50p 0
28/09/2009 42.00p 42.50p 42.00p 42.50p 0
25/09/2009 42.00p 42.50p 42.00p 42.50p 0
24/09/2009 42.00p 42.50p 42.00p 42.50p 0
23/09/2009 42.00p 42.50p 42.00p 42.50p 0
22/09/2009 42.00p 42.50p 42.00p 42.50p 0
21/09/2009 42.00p 42.50p 42.00p 42.50p 0

*Close Price adjusted for both dividends and splits