Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/07/2023 140.00p 140.00p 136.50p 140.00p 6264
19/07/2023 140.00p 140.00p 136.50p 140.00p 3668
18/07/2023 142.50p 145.00p 136.55p 140.00p 42
17/07/2023 147.50p 150.00p 136.00p 145.00p 49622
14/07/2023 151.50p 151.50p 145.00p 147.50p 17069
13/07/2023 151.50p 151.50p 145.65p 151.50p 12000
12/07/2023 155.00p 158.40p 153.25p 155.00p 7026
11/07/2023 155.00p 155.00p 153.00p 155.00p 14708
10/07/2023 150.00p 160.00p 150.00p 155.00p 21129
07/07/2023 150.00p 154.00p 150.00p 150.00p 8084
06/07/2023 150.00p 154.50p 145.00p 150.00p 36802
05/07/2023 150.00p 153.00p 148.36p 150.00p 10349
04/07/2023 150.00p 150.00p 148.31p 150.00p 339
03/07/2023 150.00p 155.00p 147.15p 150.00p 14865
30/06/2023 150.00p 153.00p 145.40p 150.00p 21745
29/06/2023 157.50p 160.00p 147.50p 147.50p 43014
28/06/2023 152.50p 160.00p 152.50p 157.50p 11302
27/06/2023 157.50p 160.00p 155.00p 157.50p 827
26/06/2023 157.50p 157.50p 156.77p 157.50p 7922
23/06/2023 157.50p 159.00p 157.50p 157.50p 0
22/06/2023 157.50p 160.00p 155.00p 157.50p 11629
21/06/2023 157.50p 157.50p 156.15p 157.50p 5022
20/06/2023 157.50p 157.50p 155.45p 157.50p 139
19/06/2023 157.50p 159.40p 155.00p 157.50p 33880
16/06/2023 155.00p 157.50p 155.00p 157.50p 8208
15/06/2023 155.00p 157.50p 155.00p 155.00p 15000
14/06/2023 147.50p 155.00p 145.00p 155.00p 17038
13/06/2023 147.50p 148.00p 144.50p 147.50p 8582
12/06/2023 152.50p 153.50p 127.25p 147.50p 122021
09/06/2023 160.00p 165.00p 158.53p 160.00p 4229
08/06/2023 165.00p 170.00p 156.30p 160.00p 43844
07/06/2023 165.00p 168.50p 162.00p 165.00p 8088
06/06/2023 162.50p 170.00p 162.50p 165.00p 27333
05/06/2023 160.00p 165.00p 160.00p 162.50p 9936
02/06/2023 160.00p 165.00p 160.00p 160.00p 22828
01/06/2023 160.00p 165.00p 160.00p 160.00p 12712
31/05/2023 155.00p 164.00p 155.00p 160.00p 15507
30/05/2023 150.00p 155.00p 145.00p 155.00p 20206
26/05/2023 150.00p 155.00p 149.50p 150.00p 14012
25/05/2023 150.00p 155.00p 147.60p 150.00p 24390
24/05/2023 160.00p 165.00p 145.50p 150.00p 79111
23/05/2023 160.00p 160.88p 158.10p 160.00p 32344
22/05/2023 160.00p 160.22p 160.00p 160.00p 399
19/05/2023 160.00p 165.00p 158.10p 160.00p 19062
18/05/2023 160.00p 163.00p 157.00p 160.00p 17947
17/05/2023 155.00p 165.00p 155.00p 160.00p 48820
16/05/2023 155.00p 158.40p 155.00p 155.00p 12948
15/05/2023 155.00p 156.70p 151.40p 155.00p 12800
12/05/2023 155.00p 160.00p 153.00p 153.00p 23431
11/05/2023 147.50p 158.00p 147.50p 155.00p 14382
10/05/2023 147.50p 155.00p 147.50p 147.50p 6800
09/05/2023 150.00p 156.00p 145.00p 147.50p 15078
05/05/2023 150.00p 154.50p 146.70p 150.00p 8291
04/05/2023 145.00p 150.00p 140.00p 150.00p 35066
03/05/2023 145.00p 150.00p 140.00p 145.00p 5820
02/05/2023 145.00p 148.00p 141.00p 143.00p 14660
28/04/2023 147.50p 150.00p 140.00p 145.00p 22747
27/04/2023 150.00p 151.00p 145.00p 147.50p 11428
26/04/2023 150.00p 151.40p 146.00p 150.00p 1012
25/04/2023 147.50p 150.00p 145.20p 150.00p 3106
24/04/2023 147.50p 147.50p 145.10p 147.50p 2091
21/04/2023 145.00p 147.50p 145.00p 147.50p 2049
20/04/2023 150.00p 155.00p 145.00p 147.50p 48290
19/04/2023 150.00p 155.00p 147.00p 150.00p 19004
18/04/2023 152.50p 153.00p 147.00p 150.00p 36299
17/04/2023 150.00p 155.00p 150.00p 152.50p 4338
14/04/2023 150.00p 153.90p 150.00p 150.00p 9836
13/04/2023 145.00p 155.00p 140.00p 150.00p 21151
12/04/2023 145.00p 145.00p 140.00p 145.00p 7
11/04/2023 147.50p 150.00p 140.00p 145.00p 23363
06/04/2023 142.50p 150.00p 141.60p 147.50p 18402
05/04/2023 137.50p 144.00p 137.50p 142.50p 5000
04/04/2023 137.50p 142.75p 136.60p 137.50p 14972
03/04/2023 137.50p 142.70p 130.00p 137.50p 340
31/03/2023 137.50p 137.50p 135.60p 137.50p 1650
30/03/2023 137.50p 145.00p 135.50p 137.50p 30959
29/03/2023 135.00p 148.00p 135.00p 137.50p 28525
28/03/2023 135.00p 137.70p 132.55p 135.00p 15139
27/03/2023 135.00p 135.00p 132.55p 135.00p 5200
24/03/2023 135.00p 135.00p 132.55p 135.00p 4500
23/03/2023 135.00p 135.00p 132.55p 135.00p 10000
22/03/2023 135.00p 135.00p 130.00p 135.00p 4475
21/03/2023 135.00p 138.00p 132.01p 135.00p 2499
20/03/2023 130.00p 135.00p 125.00p 135.00p 40656
17/03/2023 132.50p 132.50p 131.67p 132.50p 0
16/03/2023 132.50p 139.00p 125.00p 132.50p 1350
15/03/2023 132.50p 134.00p 125.00p 132.50p 52381
14/03/2023 132.50p 132.50p 125.00p 132.50p 430
13/03/2023 135.00p 140.00p 130.00p 132.50p 127
10/03/2023 132.50p 140.00p 130.10p 135.00p 7715
09/03/2023 132.50p 135.00p 132.50p 135.00p 10000
08/03/2023 132.50p 134.00p 132.50p 132.50p 1500
07/03/2023 132.50p 136.00p 130.24p 132.50p 6494
06/03/2023 130.00p 137.00p 125.00p 132.50p 9412
03/03/2023 132.50p 136.00p 128.00p 130.00p 19322
02/03/2023 132.50p 132.50p 131.25p 132.50p 500
01/03/2023 135.00p 140.00p 131.25p 132.50p 9185
28/02/2023 135.00p 138.00p 131.10p 135.00p 2500
27/02/2023 140.00p 140.00p 135.00p 135.00p 40475
24/02/2023 140.00p 142.99p 138.60p 140.00p 31595
23/02/2023 145.00p 147.70p 137.50p 140.00p 68478
22/02/2023 137.50p 148.00p 135.00p 145.00p 22179
21/02/2023 137.50p 144.00p 130.00p 137.50p 65324
20/02/2023 135.00p 145.00p 134.20p 145.00p 31434
17/02/2023 127.50p 140.00p 125.00p 140.00p 93367
16/02/2023 130.00p 130.00p 125.00p 127.50p 14301
15/02/2023 130.00p 130.00p 125.00p 130.00p 7636
14/02/2023 120.00p 135.00p 120.00p 130.00p 114258
13/02/2023 115.00p 126.00p 110.60p 120.00p 69520
10/02/2023 115.00p 120.00p 111.10p 115.00p 10332
09/02/2023 107.50p 117.50p 107.50p 115.00p 39681
08/02/2023 105.00p 110.00p 105.00p 107.50p 9000
07/02/2023 105.00p 110.52p 105.00p 105.00p 10587
06/02/2023 105.00p 110.00p 101.00p 105.00p 8740
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

*Close Price adjusted for both dividends and splits