Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
05/11/2018 63.50p 65.00p 63.50p 63.50p 3000
02/11/2018 63.50p 65.25p 63.50p 63.50p 4000
01/11/2018 63.50p 64.95p 63.50p 63.50p 1000
31/10/2018 65.50p 67.00p 63.50p 63.50p 5000
30/10/2018 65.50p 65.50p 63.50p 65.50p 1212
29/10/2018 65.50p 66.00p 65.50p 66.00p 0
26/10/2018 66.00p 67.50p 66.00p 66.00p 500
25/10/2018 65.50p 66.00p 65.50p 66.00p 0
24/10/2018 66.00p 66.00p 66.00p 66.00p 0
23/10/2018 66.00p 66.00p 66.00p 66.00p 0
22/10/2018 66.00p 67.50p 64.40p 66.00p 11613
19/10/2018 66.00p 67.60p 66.00p 66.00p 1
18/10/2018 63.50p 67.00p 62.40p 66.00p 8187
17/10/2018 63.50p 65.40p 63.20p 64.00p 13572
16/10/2018 63.50p 63.50p 63.00p 63.00p 6320
15/10/2018 64.50p 65.00p 61.00p 63.00p 3185
12/10/2018 64.50p 64.50p 64.50p 64.50p 0
11/10/2018 64.50p 66.25p 63.00p 64.50p 4721
10/10/2018 64.50p 66.25p 64.50p 65.00p 12092
09/10/2018 65.50p 65.50p 63.00p 64.50p 23519
08/10/2018 70.00p 70.00p 63.67p 65.50p 20936
05/10/2018 75.50p 75.50p 69.00p 70.00p 25371
04/10/2018 75.50p 75.50p 75.50p 75.50p 0
03/10/2018 75.50p 75.50p 73.25p 75.50p 11058
02/10/2018 76.50p 77.50p 74.55p 75.50p 6935
01/10/2018 76.50p 77.00p 76.50p 76.50p 5010
28/09/2018 78.50p 78.50p 75.00p 76.50p 1962
27/09/2018 78.50p 78.50p 77.50p 77.50p 143
26/09/2018 78.50p 78.50p 76.50p 78.50p 3613
25/09/2018 78.50p 79.25p 78.50p 78.50p 58
24/09/2018 78.50p 80.00p 78.50p 78.50p 7725
21/09/2018 78.50p 80.00p 78.50p 78.50p 2442
20/09/2018 75.00p 81.00p 73.50p 78.50p 24627
19/09/2018 71.00p 75.00p 71.00p 75.00p 17500
18/09/2018 71.00p 72.72p 71.00p 71.00p 47
17/09/2018 71.00p 72.72p 71.00p 71.00p 10213
14/09/2018 71.00p 72.30p 71.00p 71.00p 7016
13/09/2018 71.00p 71.00p 69.05p 71.00p 1500
12/09/2018 71.00p 72.30p 69.05p 71.00p 3200
11/09/2018 71.00p 73.00p 71.00p 71.00p 2000
10/09/2018 71.00p 71.00p 69.05p 71.00p 526
07/09/2018 71.00p 71.00p 69.05p 71.00p 715
06/09/2018 71.00p 72.45p 71.00p 71.00p 66
05/09/2018 71.00p 72.72p 71.00p 71.00p 10314
04/09/2018 71.00p 72.72p 69.30p 71.00p 6531
03/09/2018 71.00p 71.00p 69.00p 69.00p 1500
31/08/2018 72.00p 72.45p 70.00p 71.00p 7899
30/08/2018 72.00p 72.00p 70.30p 72.00p 2066
29/08/2018 72.00p 72.00p 72.00p 72.00p 0
28/08/2018 72.00p 74.00p 70.30p 72.00p 2090
24/08/2018 72.00p 72.00p 70.50p 72.00p 4000
23/08/2018 72.00p 72.00p 72.00p 72.00p 0
22/08/2018 72.00p 72.00p 71.25p 72.00p 4000
21/08/2018 72.00p 72.00p 71.00p 72.00p 5000
20/08/2018 70.00p 73.00p 70.00p 72.00p 13757
17/08/2018 70.00p 71.72p 69.08p 70.00p 6865
16/08/2018 70.00p 71.40p 70.00p 70.00p 7164
15/08/2018 70.00p 70.33p 68.00p 70.00p 5661
14/08/2018 70.50p 72.00p 70.50p 72.00p 9175
13/08/2018 71.00p 71.00p 69.00p 70.50p 4071
10/08/2018 71.00p 72.00p 69.28p 71.00p 12247

*Close Price adjusted for both dividends and splits