Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/08/2018 71.00p 72.00p 69.00p 71.00p 5982
06/08/2018 71.00p 72.00p 69.28p 71.00p 13545
03/08/2018 71.00p 71.00p 71.00p 71.00p 0
02/08/2018 71.00p 72.00p 71.00p 71.00p 1368
01/08/2018 73.50p 73.50p 71.00p 71.00p 8984
31/07/2018 73.50p 73.50p 72.00p 73.50p 21323
30/07/2018 73.50p 74.22p 73.50p 73.50p 127
27/07/2018 73.50p 75.00p 72.33p 73.50p 5107
26/07/2018 73.50p 73.50p 72.33p 73.50p 245
25/07/2018 75.00p 75.00p 72.33p 73.50p 9953
24/07/2018 75.00p 75.00p 73.75p 75.00p 6030
23/07/2018 75.00p 75.00p 73.75p 75.00p 5971
20/07/2018 75.00p 75.96p 73.30p 75.00p 7682
19/07/2018 75.50p 77.00p 73.02p 75.00p 20100
18/07/2018 73.00p 75.50p 71.60p 75.50p 13825
17/07/2018 73.00p 73.98p 71.30p 73.00p 22447
16/07/2018 68.00p 75.00p 68.00p 73.00p 103354
13/07/2018 68.00p 69.90p 66.10p 68.00p 6197
12/07/2018 66.00p 69.90p 66.00p 68.00p 5060
11/07/2018 66.50p 68.00p 66.50p 66.50p 1000
10/07/2018 66.00p 66.50p 66.00p 66.50p 400
09/07/2018 70.00p 70.00p 66.07p 66.50p 15626
06/07/2018 70.00p 70.00p 68.28p 70.00p 9537
05/07/2018 70.00p 71.67p 69.78p 70.00p 7863
04/07/2018 69.00p 71.45p 69.00p 70.00p 25836
03/07/2018 66.00p 69.00p 66.00p 69.00p 26381
02/07/2018 65.00p 67.22p 65.00p 66.00p 8262
29/06/2018 65.00p 65.00p 65.00p 65.00p 0
28/06/2018 65.00p 65.00p 63.06p 65.00p 50
27/06/2018 65.00p 65.20p 63.25p 65.00p 16932
26/06/2018 65.00p 65.00p 65.00p 65.00p 0
25/06/2018 64.50p 65.55p 63.25p 65.00p 22159
22/06/2018 65.00p 65.11p 64.00p 64.50p 9000
21/06/2018 68.00p 68.00p 65.00p 65.00p 15562
20/06/2018 68.00p 68.00p 66.15p 68.00p 10772
19/06/2018 69.25p 69.25p 66.50p 68.00p 16570
18/06/2018 69.50p 70.20p 68.26p 69.25p 9870
15/06/2018 69.50p 70.48p 68.25p 69.25p 4767
14/06/2018 69.50p 70.25p 68.25p 69.50p 10360
13/06/2018 68.00p 69.10p 67.87p 68.75p 14618
12/06/2018 70.00p 70.24p 68.00p 68.00p 51995
11/06/2018 72.00p 75.95p 68.32p 70.00p 131849
08/06/2018 69.00p 69.25p 67.51p 68.50p 3423
07/06/2018 65.50p 69.60p 65.50p 68.50p 27422
06/06/2018 64.00p 67.00p 64.00p 65.50p 31532
05/06/2018 64.00p 66.00p 64.00p 64.00p 2000
04/06/2018 62.00p 65.00p 62.00p 64.00p 8250
01/06/2018 62.00p 63.80p 62.00p 62.00p 3103
31/05/2018 62.00p 63.79p 60.55p 62.00p 12100
30/05/2018 62.00p 62.00p 62.00p 62.00p 0
29/05/2018 64.00p 66.94p 61.18p 62.00p 55386
25/05/2018 62.00p 65.84p 60.20p 64.00p 3825
24/05/2018 62.00p 62.85p 60.15p 61.50p 13438
23/05/2018 59.00p 63.00p 57.15p 61.00p 18940
22/05/2018 59.00p 59.00p 58.50p 59.00p 8489
21/05/2018 60.00p 60.00p 58.10p 59.00p 3000
18/05/2018 60.00p 60.00p 60.00p 60.00p 0
17/05/2018 60.00p 60.00p 58.25p 60.00p 1811
16/05/2018 60.00p 60.00p 58.25p 60.00p 2000
15/05/2018 62.00p 62.00p 58.25p 60.00p 22347
14/05/2018 64.00p 65.40p 60.50p 62.00p 32020
11/05/2018 63.00p 65.85p 62.50p 64.00p 20326
10/05/2018 63.00p 64.85p 61.00p 63.00p 21610
09/05/2018 59.00p 64.70p 59.00p 63.00p 55490
08/05/2018 56.00p 59.00p 55.68p 59.00p 59228
04/05/2018 56.00p 57.00p 56.00p 56.00p 4600
03/05/2018 56.00p 57.00p 55.00p 56.00p 6732
02/05/2018 56.00p 56.50p 55.10p 56.50p 1209
01/05/2018 56.50p 56.50p 56.50p 56.50p 0
30/04/2018 56.00p 56.50p 55.10p 56.50p 357
27/04/2018 56.50p 56.50p 55.10p 56.50p 6690
26/04/2018 56.50p 56.50p 55.10p 56.50p 2000
25/04/2018 55.00p 57.90p 55.00p 56.50p 14272
24/04/2018 55.00p 55.00p 54.00p 55.00p 10000
23/04/2018 55.00p 57.00p 54.00p 55.00p 3426
20/04/2018 55.00p 56.40p 54.00p 54.00p 12750
19/04/2018 55.00p 55.00p 53.76p 55.00p 230
18/04/2018 55.00p 56.40p 53.65p 55.00p 4169
17/04/2018 55.00p 56.38p 55.00p 55.00p 5799
16/04/2018 55.00p 56.40p 53.50p 55.00p 7979
13/04/2018 55.00p 55.00p 53.50p 55.00p 344
12/04/2018 55.00p 55.00p 53.00p 55.00p 2481
11/04/2018 55.00p 55.00p 55.00p 55.00p 0
10/04/2018 55.00p 55.00p 53.13p 55.00p 10000
09/04/2018 55.00p 55.95p 53.50p 55.00p 5280
06/04/2018 55.00p 55.95p 53.50p 55.00p 8757
05/04/2018 55.00p 55.95p 55.00p 55.00p 13926
04/04/2018 55.00p 55.00p 55.00p 55.00p 0
03/04/2018 55.00p 55.95p 53.50p 55.00p 2999
29/03/2018 55.00p 55.00p 53.50p 55.00p 10000
28/03/2018 55.00p 55.00p 53.20p 55.00p 15398
27/03/2018 56.00p 56.00p 53.40p 55.00p 10170
26/03/2018 55.00p 57.00p 54.00p 56.00p 2628
23/03/2018 55.00p 56.70p 55.00p 55.00p 48
22/03/2018 52.00p 56.74p 52.00p 55.00p 26100
21/03/2018 52.00p 53.25p 52.00p 52.00p 30912
20/03/2018 52.00p 52.74p 50.55p 52.00p 15936
19/03/2018 52.00p 52.98p 50.55p 52.00p 4270
16/03/2018 52.00p 52.98p 52.00p 52.00p 183
15/03/2018 52.00p 53.40p 50.40p 52.00p 24938
14/03/2018 53.50p 53.50p 52.00p 52.00p 15511
13/03/2018 53.50p 54.00p 52.00p 53.50p 16150
12/03/2018 53.50p 53.50p 53.50p 53.50p 0
09/03/2018 53.50p 53.50p 52.00p 53.50p 4897
08/03/2018 53.50p 53.50p 53.50p 53.50p 0
07/03/2018 53.50p 54.00p 52.00p 53.50p 2124
06/03/2018 53.50p 54.00p 53.50p 53.50p 4000
05/03/2018 53.50p 53.50p 52.00p 53.50p 1760
02/03/2018 53.50p 53.50p 52.00p 53.50p 653
01/03/2018 53.50p 54.00p 53.50p 53.50p 346
28/02/2018 53.50p 54.37p 53.50p 54.00p 6688
27/02/2018 53.50p 53.50p 52.05p 53.50p 19647
26/02/2018 53.50p 53.50p 53.50p 53.50p 0
23/02/2018 53.50p 53.50p 52.30p 53.50p 9076
22/02/2018 53.50p 53.50p 52.75p 53.50p 18007
21/02/2018 53.50p 53.50p 53.50p 53.50p 0
20/02/2018 53.50p 53.50p 53.50p 53.50p 0
19/02/2018 53.50p 54.55p 53.50p 53.50p 14459
16/02/2018 53.50p 53.50p 52.00p 53.50p 3879
15/02/2018 53.50p 53.50p 52.00p 53.50p 3402
14/02/2018 53.50p 53.50p 52.26p 53.50p 10000
13/02/2018 53.00p 53.50p 52.26p 53.50p 7656
12/02/2018 53.00p 53.00p 51.40p 53.00p 2783
09/02/2018 53.00p 54.00p 53.00p 53.00p 3000
08/02/2018 52.00p 53.00p 52.00p 53.00p 297
07/02/2018 52.00p 52.00p 51.88p 52.00p 93
06/02/2018 53.00p 54.00p 52.00p 52.00p 14249
05/02/2018 55.00p 56.45p 53.30p 55.00p 5082
02/02/2018 55.00p 55.00p 55.00p 55.00p 0
01/02/2018 54.00p 55.00p 54.00p 55.00p 10808
31/01/2018 54.00p 54.00p 54.00p 54.00p 0
30/01/2018 55.00p 55.00p 53.30p 54.00p 3300
29/01/2018 55.00p 56.50p 53.30p 55.00p 2857
26/01/2018 56.00p 57.50p 54.03p 57.50p 17721
25/01/2018 56.00p 56.60p 54.26p 56.00p 3843
24/01/2018 55.25p 56.18p 54.44p 56.00p 16059
23/01/2018 55.00p 56.08p 55.00p 55.25p 14584
22/01/2018 55.00p 56.50p 55.00p 55.00p 0
19/01/2018 55.00p 56.50p 53.60p 56.50p 9345
18/01/2018 55.00p 55.45p 53.60p 55.00p 4061
17/01/2018 55.00p 55.45p 53.60p 55.00p 17773
16/01/2018 55.00p 55.93p 53.60p 55.00p 3906
15/01/2018 55.00p 55.00p 53.53p 55.00p 12434
12/01/2018 55.50p 57.09p 55.00p 55.00p 32157
11/01/2018 55.50p 56.80p 53.60p 54.00p 21429
10/01/2018 55.50p 56.70p 53.60p 55.50p 9146
09/01/2018 55.50p 56.70p 53.60p 55.50p 13829
08/01/2018 55.50p 56.70p 53.60p 55.50p 16694
05/01/2018 55.50p 56.50p 55.00p 55.00p 15085
04/01/2018 55.50p 56.73p 53.60p 55.50p 16720
03/01/2018 55.50p 56.73p 53.95p 55.50p 2792
02/01/2018 55.00p 56.90p 53.10p 54.50p 25322
29/12/2017 56.00p 57.25p 54.10p 55.00p 10933
28/12/2017 57.00p 57.00p 55.00p 56.50p 25414
27/12/2017 57.00p 57.00p 57.00p 57.00p 2364
22/12/2017 57.00p 57.00p 55.50p 57.00p 4283
21/12/2017 57.00p 57.00p 55.10p 57.00p 300
20/12/2017 57.00p 57.00p 57.00p 57.00p 50
19/12/2017 57.00p 57.00p 57.00p 57.00p 1724
18/12/2017 57.00p 57.40p 55.10p 57.00p 18086
15/12/2017 57.00p 57.75p 57.00p 57.00p 10807
14/12/2017 57.75p 57.75p 55.10p 57.00p 9759
13/12/2017 59.25p 59.25p 55.60p 57.25p 20142
12/12/2017 59.25p 59.25p 57.60p 59.25p 800
11/12/2017 59.25p 60.40p 57.60p 59.25p 3393
08/12/2017 59.25p 59.25p 57.60p 59.25p 889
07/12/2017 59.25p 60.40p 59.00p 59.25p 2341
06/12/2017 59.25p 60.40p 59.25p 59.25p 169
05/12/2017 61.00p 61.00p 58.00p 59.25p 18200
04/12/2017 61.00p 61.00p 59.10p 61.00p 500
01/12/2017 61.00p 61.00p 61.00p 61.00p 0
30/11/2017 61.00p 61.90p 59.25p 61.00p 16336
29/11/2017 62.50p 62.50p 60.00p 62.00p 22162
28/11/2017 62.50p 62.50p 60.10p 62.50p 10000
27/11/2017 62.50p 65.00p 62.42p 62.50p 2020
24/11/2017 62.50p 62.50p 62.42p 62.50p 20000
23/11/2017 62.50p 62.50p 60.10p 62.50p 19670
22/11/2017 62.00p 65.00p 60.22p 62.50p 95672
21/11/2017 60.00p 60.00p 58.00p 59.50p 3670
20/11/2017 61.00p 61.00p 59.00p 61.00p 13929
17/11/2017 61.00p 61.00p 57.00p 61.00p 20458
16/11/2017 61.00p 61.74p 61.00p 61.00p 1505
15/11/2017 61.00p 61.00p 59.17p 61.00p 1000
14/11/2017 61.00p 61.92p 59.00p 59.00p 9803
13/11/2017 61.00p 61.92p 59.20p 61.00p 597
10/11/2017 61.00p 63.00p 59.20p 61.00p 12421
09/11/2017 61.00p 62.15p 61.00p 61.50p 301
08/11/2017 62.00p 62.19p 60.17p 62.00p 7274
07/11/2017 62.00p 62.46p 61.17p 62.00p 2277
06/11/2017 63.00p 63.00p 61.20p 62.00p 10000
03/11/2017 63.00p 65.00p 63.00p 63.00p 2640
02/11/2017 63.00p 63.00p 63.00p 63.00p 0
01/11/2017 63.00p 64.05p 61.17p 63.00p 5202
31/10/2017 63.00p 63.00p 61.50p 63.00p 15438
30/10/2017 63.00p 64.15p 61.50p 63.00p 7600
27/10/2017 64.00p 64.00p 62.00p 63.00p 17918
26/10/2017 64.00p 64.00p 62.10p 64.00p 8925
25/10/2017 64.00p 65.00p 64.00p 64.00p 1000
24/10/2017 64.00p 66.00p 62.00p 64.00p 9360
23/10/2017 64.00p 64.00p 62.50p 64.00p 4000

*Close Price adjusted for both dividends and splits