Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/08/2019 46.00p 46.00p 44.10p 46.00p 254
20/08/2019 46.00p 46.00p 46.00p 46.00p 0
19/08/2019 46.00p 46.00p 46.00p 46.00p 0
16/08/2019 46.00p 46.52p 44.60p 46.00p 884
15/08/2019 45.50p 46.00p 44.10p 46.00p 253
14/08/2019 45.50p 45.50p 44.10p 45.50p 2007
13/08/2019 45.50p 45.50p 45.50p 45.50p 0
12/08/2019 45.50p 46.25p 45.50p 45.50p 2500
09/08/2019 45.50p 45.50p 44.00p 45.50p 10000
08/08/2019 45.30p 47.00p 44.00p 45.50p 22718
07/08/2019 44.30p 46.45p 43.60p 45.30p 29990
06/08/2019 44.30p 44.30p 43.60p 44.30p 26400
05/08/2019 49.50p 49.50p 44.05p 44.30p 31936
02/08/2019 51.50p 51.50p 48.05p 49.50p 23430
01/08/2019 54.50p 54.50p 50.00p 51.50p 43436
31/07/2019 55.00p 56.00p 53.00p 55.00p 12979
30/07/2019 54.75p 56.50p 52.50p 55.00p 22756
29/07/2019 52.00p 55.99p 52.00p 54.75p 55168
26/07/2019 51.50p 53.00p 51.50p 52.00p 38321
25/07/2019 49.50p 52.00p 49.50p 51.50p 44647
24/07/2019 49.00p 49.95p 48.34p 49.50p 16691
23/07/2019 48.50p 49.45p 48.50p 49.00p 24596
22/07/2019 48.00p 48.50p 47.40p 48.50p 7903
19/07/2019 48.00p 48.00p 47.00p 48.00p 11200
18/07/2019 48.00p 48.00p 47.00p 48.00p 9802
17/07/2019 48.00p 48.00p 47.00p 48.00p 239
16/07/2019 47.50p 48.00p 47.50p 48.00p 0
15/07/2019 47.00p 47.70p 46.25p 47.50p 13257
12/07/2019 47.00p 47.00p 47.00p 47.00p 0
11/07/2019 47.00p 47.40p 47.00p 47.00p 5604
10/07/2019 47.00p 47.00p 47.00p 47.00p 0
09/07/2019 47.00p 47.00p 47.00p 47.00p 0
08/07/2019 47.00p 47.40p 47.00p 47.00p 4177
05/07/2019 47.00p 47.70p 46.00p 47.00p 8673
04/07/2019 47.00p 48.00p 46.16p 47.00p 10924
03/07/2019 47.00p 47.00p 46.16p 47.00p 243
02/07/2019 47.50p 47.50p 47.00p 47.00p 0
01/07/2019 47.00p 47.70p 46.34p 47.00p 5092
28/06/2019 47.00p 48.00p 47.00p 47.00p 5
27/06/2019 47.00p 47.70p 47.00p 47.00p 10577
26/06/2019 46.00p 47.70p 46.00p 47.00p 5750
25/06/2019 44.00p 46.90p 44.00p 46.00p 22250
24/06/2019 44.00p 44.90p 44.00p 44.00p 17231
21/06/2019 43.50p 44.90p 43.50p 44.00p 12945
20/06/2019 43.50p 43.50p 43.50p 43.50p 0
19/06/2019 43.50p 43.50p 42.55p 43.50p 1500
18/06/2019 43.50p 43.50p 43.05p 43.50p 388
17/06/2019 43.50p 44.70p 42.55p 43.50p 25024
14/06/2019 43.00p 44.70p 42.45p 43.50p 7064
13/06/2019 43.00p 44.40p 41.85p 43.00p 3386
12/06/2019 43.00p 45.00p 41.85p 43.00p 1268
11/06/2019 43.00p 43.00p 43.00p 43.00p 16704
10/06/2019 39.00p 43.50p 39.00p 43.00p 62963
07/06/2019 43.00p 43.00p 41.64p 43.00p 10009
06/06/2019 43.00p 43.80p 43.00p 43.00p 110
05/06/2019 43.00p 43.80p 41.64p 43.00p 13773
04/06/2019 43.00p 43.00p 43.00p 43.00p 0
03/06/2019 43.00p 43.00p 43.00p 43.00p 0
31/05/2019 43.00p 43.00p 43.00p 43.00p 0
30/05/2019 43.00p 44.00p 41.00p 43.00p 10270
29/05/2019 43.00p 43.00p 41.64p 43.00p 269
28/05/2019 43.00p 43.81p 41.64p 43.00p 4724
24/05/2019 43.00p 43.00p 43.00p 43.00p 0
23/05/2019 43.00p 43.81p 43.00p 43.00p 219
22/05/2019 43.00p 44.40p 41.64p 43.00p 22067
21/05/2019 43.00p 43.00p 41.64p 43.00p 19000
20/05/2019 43.00p 43.84p 41.10p 43.00p 27148
17/05/2019 40.00p 44.80p 40.00p 43.00p 25927
16/05/2019 40.00p 40.00p 40.00p 40.00p 0
15/05/2019 38.50p 41.90p 37.50p 40.00p 35238
14/05/2019 38.50p 38.50p 37.45p 38.50p 934
13/05/2019 38.50p 38.84p 37.45p 38.50p 907
10/05/2019 38.50p 39.52p 37.00p 38.50p 13858
09/05/2019 38.50p 38.50p 38.50p 38.50p 0
08/05/2019 38.50p 38.84p 37.30p 38.50p 424
07/05/2019 37.00p 39.55p 37.00p 38.50p 20127
03/05/2019 37.50p 37.50p 37.00p 37.00p 100
02/05/2019 37.00p 37.00p 37.00p 37.00p 0
01/05/2019 37.50p 37.50p 35.00p 37.00p 320
30/04/2019 37.50p 37.50p 37.00p 37.00p 0
29/04/2019 37.50p 37.50p 35.00p 37.00p 34176
26/04/2019 37.00p 37.00p 35.10p 37.00p 4000
25/04/2019 37.00p 37.00p 35.10p 37.00p 18961
24/04/2019 42.00p 42.00p 37.00p 37.00p 33456
23/04/2019 42.00p 42.00p 40.40p 42.00p 32635
18/04/2019 42.50p 43.50p 40.55p 42.00p 4591
17/04/2019 41.00p 43.50p 40.55p 42.00p 27931
16/04/2019 41.50p 42.00p 40.26p 41.00p 15715
15/04/2019 39.50p 42.00p 39.50p 41.00p 22314
12/04/2019 39.50p 41.25p 37.60p 39.50p 20094
11/04/2019 39.50p 39.50p 37.50p 39.50p 100
10/04/2019 39.50p 39.50p 39.50p 39.50p 0
09/04/2019 39.50p 39.50p 39.50p 39.50p 0
08/04/2019 40.50p 41.55p 39.50p 39.50p 29413
05/04/2019 40.00p 41.55p 40.00p 40.00p 115
04/04/2019 40.00p 41.56p 39.00p 40.00p 290
03/04/2019 40.00p 40.00p 37.25p 39.50p 435
02/04/2019 39.00p 40.70p 38.60p 40.00p 8312
01/04/2019 39.00p 39.90p 39.00p 39.00p 306
29/03/2019 43.50p 43.50p 38.00p 39.00p 28189
28/03/2019 43.50p 43.50p 43.00p 43.00p 7000
27/03/2019 43.50p 44.00p 43.00p 44.00p 318
26/03/2019 44.00p 45.00p 43.00p 44.00p 5270
25/03/2019 43.50p 44.00p 43.50p 44.00p 0
22/03/2019 43.50p 44.00p 43.50p 44.00p 20
21/03/2019 44.50p 44.50p 43.00p 44.00p 500
20/03/2019 45.00p 45.00p 43.00p 45.00p 377
19/03/2019 45.00p 45.00p 45.00p 45.00p 0
18/03/2019 45.00p 45.00p 43.00p 45.00p 2800
15/03/2019 44.50p 45.00p 44.50p 45.00p 2800
14/03/2019 44.50p 44.50p 43.22p 44.50p 5000
13/03/2019 44.50p 44.50p 43.22p 44.50p 3986
12/03/2019 46.50p 46.50p 44.50p 44.50p 2728
11/03/2019 46.50p 47.12p 45.00p 46.50p 25992
08/03/2019 46.50p 47.34p 45.00p 46.50p 2517
07/03/2019 45.50p 47.40p 45.00p 46.50p 27286
06/03/2019 45.50p 47.50p 43.50p 45.50p 29282
05/03/2019 40.50p 45.50p 38.00p 45.50p 83524
04/03/2019 40.50p 42.50p 38.00p 40.50p 20454
01/03/2019 37.50p 40.50p 37.50p 40.50p 29157
28/02/2019 37.50p 38.75p 37.50p 37.50p 1910
27/02/2019 37.50p 37.50p 35.15p 37.50p 8152
26/02/2019 37.50p 39.60p 37.50p 37.50p 1000
25/02/2019 37.50p 39.60p 35.00p 37.50p 29367
22/02/2019 37.50p 39.17p 37.50p 37.50p 10310
21/02/2019 37.50p 37.50p 35.12p 37.50p 10302
20/02/2019 37.50p 37.50p 37.50p 37.50p 0
19/02/2019 37.50p 37.50p 37.50p 37.50p 0
18/02/2019 37.50p 37.50p 37.50p 37.50p 0
15/02/2019 37.50p 39.50p 37.50p 37.50p 574
14/02/2019 37.50p 37.50p 35.12p 37.50p 625
13/02/2019 36.50p 39.50p 36.50p 37.50p 25199
12/02/2019 36.50p 38.00p 36.50p 36.50p 4792
11/02/2019 36.50p 36.50p 36.50p 36.50p 0
08/02/2019 36.50p 38.00p 36.50p 36.50p 2095
07/02/2019 36.50p 38.00p 36.50p 36.50p 3235
06/02/2019 35.50p 38.00p 34.25p 36.50p 18284
05/02/2019 35.50p 37.20p 33.05p 35.50p 8318
04/02/2019 35.50p 36.95p 33.05p 35.50p 17341
01/02/2019 35.50p 37.00p 33.00p 36.00p 32903
31/01/2019 35.50p 35.50p 33.35p 35.50p 6828
30/01/2019 35.50p 35.50p 33.35p 35.50p 10397
29/01/2019 35.50p 38.00p 33.00p 35.50p 4803
28/01/2019 35.50p 35.50p 35.50p 35.50p 0
25/01/2019 35.00p 37.65p 33.35p 35.50p 19471
24/01/2019 34.50p 36.60p 34.50p 35.00p 14394
23/01/2019 34.50p 36.60p 34.50p 34.50p 739
22/01/2019 34.50p 36.60p 34.50p 34.50p 100
21/01/2019 34.50p 36.60p 32.30p 34.50p 1999
18/01/2019 34.50p 36.60p 34.50p 34.50p 2686
17/01/2019 34.50p 34.50p 32.30p 34.50p 13834
16/01/2019 34.50p 37.00p 34.50p 34.50p 1200
15/01/2019 34.50p 36.65p 32.30p 34.50p 1642
14/01/2019 37.00p 37.95p 34.00p 34.50p 32328
11/01/2019 38.00p 39.40p 37.00p 37.00p 38711
10/01/2019 38.00p 38.00p 36.30p 38.00p 1842
09/01/2019 38.50p 38.50p 36.30p 38.00p 1000
08/01/2019 38.50p 38.50p 38.00p 38.00p 0
07/01/2019 37.50p 40.00p 35.25p 38.00p 14335
04/01/2019 37.50p 37.50p 35.25p 37.50p 1295
03/01/2019 37.50p 38.65p 35.25p 37.50p 10859
02/01/2019 37.50p 37.50p 37.50p 37.50p 0
31/12/2018 37.50p 37.50p 35.25p 37.50p 4000
28/12/2018 37.50p 38.75p 35.00p 37.50p 10436
27/12/2018 37.50p 37.50p 35.75p 37.50p 17000
24/12/2018 37.50p 37.50p 37.50p 37.50p 0
21/12/2018 37.50p 39.85p 35.75p 37.50p 22254
20/12/2018 39.50p 39.50p 36.50p 36.50p 20000
19/12/2018 39.50p 39.50p 37.30p 38.50p 17569
18/12/2018 39.50p 39.50p 37.30p 38.50p 10000
17/12/2018 39.50p 39.50p 37.26p 38.50p 8822
14/12/2018 39.50p 39.50p 37.26p 38.50p 5000
13/12/2018 38.50p 39.20p 37.26p 38.50p 8801
12/12/2018 38.50p 38.50p 37.26p 38.50p 5723
11/12/2018 38.00p 39.25p 37.26p 38.50p 16025
10/12/2018 38.50p 38.50p 36.20p 38.00p 36783
07/12/2018 42.00p 42.00p 37.00p 39.00p 30078
06/12/2018 42.00p 44.00p 40.00p 42.00p 5576
05/12/2018 42.50p 43.00p 39.00p 42.00p 33593
04/12/2018 45.00p 45.22p 42.00p 43.50p 24313
03/12/2018 45.50p 45.50p 45.00p 45.00p 8184
30/11/2018 45.50p 46.50p 43.25p 45.50p 8000
29/11/2018 46.00p 46.00p 44.00p 45.50p 13358
28/11/2018 45.50p 46.90p 44.00p 46.00p 27772
27/11/2018 59.50p 59.50p 42.88p 46.00p 309028
26/11/2018 61.50p 62.75p 61.50p 61.50p 2000
23/11/2018 61.50p 61.50p 59.00p 61.50p 18489
22/11/2018 61.50p 61.50p 59.50p 61.50p 10000
21/11/2018 61.50p 61.50p 61.50p 61.50p 0
20/11/2018 62.00p 64.00p 60.00p 61.50p 15116
19/11/2018 59.50p 64.00p 59.40p 62.00p 11653
16/11/2018 58.50p 60.00p 58.50p 60.00p 36489
15/11/2018 63.50p 63.50p 58.00p 58.00p 8882
14/11/2018 63.00p 63.00p 61.40p 63.00p 200
13/11/2018 63.50p 63.50p 63.00p 63.00p 0
12/11/2018 63.50p 63.50p 63.50p 63.50p 0
09/11/2018 63.50p 63.50p 63.50p 63.50p 0
08/11/2018 63.50p 63.50p 63.50p 63.50p 0
07/11/2018 63.50p 65.25p 61.50p 63.50p 2074
06/11/2018 63.50p 63.50p 61.50p 63.50p 183

*Close Price adjusted for both dividends and splits