Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/03/2016 29.75p 29.75p 29.75p 29.75p 0
21/03/2016 29.75p 29.75p 29.75p 29.75p 0
18/03/2016 29.75p 29.75p 29.75p 29.75p 0
17/03/2016 29.75p 29.75p 29.75p 29.75p 0
16/03/2016 30.50p 30.50p 28.00p 29.75p 11548
15/03/2016 31.50p 32.75p 30.00p 30.50p 31406
14/03/2016 30.00p 32.79p 29.15p 31.50p 49210
11/03/2016 26.00p 30.85p 26.00p 30.00p 78631
10/03/2016 25.00p 26.00p 25.00p 26.00p 5000
09/03/2016 25.00p 25.00p 25.00p 25.00p 0
08/03/2016 24.50p 25.90p 24.50p 25.00p 20430
07/03/2016 22.50p 24.50p 22.13p 24.50p 62812
04/03/2016 21.25p 22.00p 21.25p 22.00p 35000
03/03/2016 21.25p 21.25p 21.25p 21.25p 0
02/03/2016 21.25p 21.25p 21.25p 21.25p 0
01/03/2016 21.25p 21.25p 21.25p 21.25p 0
29/02/2016 21.00p 21.70p 21.00p 21.25p 26549
26/02/2016 21.00p 21.00p 20.05p 21.00p 2500
25/02/2016 21.00p 21.00p 21.00p 21.00p 0
24/02/2016 21.00p 21.00p 21.00p 21.00p 0
23/02/2016 21.00p 21.00p 21.00p 21.00p 0
22/02/2016 21.00p 21.00p 20.00p 21.00p 3917
19/02/2016 21.00p 21.00p 21.00p 21.00p 0
18/02/2016 21.50p 21.50p 20.50p 21.00p 3731
17/02/2016 22.50p 22.50p 20.50p 21.50p 10000
16/02/2016 22.50p 22.50p 22.50p 22.50p 0
15/02/2016 23.00p 23.00p 22.00p 22.50p 10000
12/02/2016 23.00p 23.00p 23.00p 23.00p 0
11/02/2016 23.25p 23.74p 22.50p 23.00p 11403
10/02/2016 23.25p 23.25p 22.60p 23.25p 941
09/02/2016 23.25p 23.25p 23.25p 23.25p 0
08/02/2016 23.25p 23.25p 23.25p 23.25p 0
05/02/2016 25.00p 25.90p 22.30p 23.25p 83541
04/02/2016 25.00p 25.00p 25.00p 25.00p 0
03/02/2016 25.00p 25.00p 25.00p 25.00p 0
02/02/2016 25.00p 25.90p 25.00p 25.00p 3500
01/02/2016 25.00p 25.00p 25.00p 25.00p 0
29/01/2016 24.25p 25.00p 24.25p 25.00p 1500
28/01/2016 24.25p 24.45p 24.25p 24.25p 500
27/01/2016 24.25p 24.25p 24.25p 24.25p 0
26/01/2016 24.25p 24.50p 24.25p 24.25p 0
25/01/2016 24.75p 24.88p 24.50p 24.50p 25000
22/01/2016 25.50p 25.50p 24.00p 24.75p 15061
21/01/2016 25.50p 26.10p 25.50p 25.50p 2000
20/01/2016 26.25p 26.25p 24.50p 25.50p 14000
19/01/2016 26.75p 26.75p 26.75p 26.75p 0
18/01/2016 26.75p 26.75p 26.75p 26.75p 0
15/01/2016 26.75p 26.75p 26.75p 26.75p 0
14/01/2016 27.25p 27.25p 26.75p 26.75p 0
13/01/2016 27.25p 27.25p 27.25p 27.25p 0
12/01/2016 27.25p 27.25p 27.25p 27.25p 0
11/01/2016 27.25p 27.25p 27.25p 27.25p 0
08/01/2016 27.25p 27.25p 27.25p 27.25p 0
07/01/2016 27.25p 27.70p 27.25p 27.25p 173
06/01/2016 27.75p 27.75p 27.75p 27.75p 0
05/01/2016 26.75p 27.75p 26.60p 27.75p 8950
04/01/2016 26.75p 26.95p 26.60p 26.75p 6115
31/12/2015 26.75p 26.75p 26.75p 26.75p 0
30/12/2015 26.75p 26.75p 26.75p 26.75p 0
29/12/2015 26.50p 26.80p 26.50p 26.75p 3731
24/12/2015 26.50p 26.50p 26.50p 26.50p 0
23/12/2015 27.50p 27.50p 26.00p 26.50p 7791
22/12/2015 28.50p 28.50p 26.00p 27.50p 28000
21/12/2015 28.00p 28.50p 28.00p 28.50p 11553
18/12/2015 28.50p 29.20p 26.50p 28.00p 12462
17/12/2015 31.50p 31.50p 26.00p 28.50p 45671
16/12/2015 31.50p 32.45p 31.50p 31.50p 1650
15/12/2015 34.50p 34.50p 30.30p 31.50p 13895
14/12/2015 34.50p 34.50p 33.00p 34.50p 450
11/12/2015 34.50p 34.50p 34.50p 34.50p 0
10/12/2015 34.50p 34.50p 34.50p 34.50p 0
09/12/2015 34.50p 34.50p 34.50p 34.50p 0
08/12/2015 34.50p 34.50p 34.50p 34.50p 0
07/12/2015 34.50p 34.70p 33.00p 34.50p 3881
04/12/2015 34.50p 34.50p 34.50p 34.50p 0
03/12/2015 34.50p 34.50p 33.00p 34.50p 960
02/12/2015 34.50p 34.50p 34.50p 34.50p 0
01/12/2015 35.50p 35.50p 33.00p 34.50p 14061
30/11/2015 35.50p 35.50p 35.50p 35.50p 0
27/11/2015 35.50p 35.70p 35.50p 35.50p 1000
26/11/2015 35.50p 35.50p 35.50p 35.50p 0
25/11/2015 35.50p 35.50p 34.20p 35.50p 1300
24/11/2015 35.50p 35.70p 35.50p 35.50p 2500
23/11/2015 35.50p 35.89p 35.50p 35.50p 2342
20/11/2015 35.50p 35.50p 34.20p 35.50p 253
19/11/2015 36.00p 36.00p 35.00p 35.50p 7763
18/11/2015 36.00p 36.00p 35.20p 36.00p 2800
17/11/2015 36.00p 36.00p 35.20p 36.00p 1334
16/11/2015 36.00p 36.00p 35.20p 36.00p 765
13/11/2015 36.00p 36.00p 35.40p 36.00p 3170
12/11/2015 35.00p 36.00p 35.00p 36.00p 6300
11/11/2015 33.50p 34.20p 33.50p 33.50p 6808
10/11/2015 33.50p 33.50p 33.50p 33.50p 0
09/11/2015 32.75p 33.50p 32.26p 33.50p 4048
06/11/2015 32.75p 32.75p 32.75p 32.75p 0
05/11/2015 32.75p 33.05p 32.75p 32.75p 145
04/11/2015 32.75p 33.07p 32.75p 32.75p 7402
03/11/2015 32.75p 32.75p 32.75p 32.75p 0
02/11/2015 32.75p 32.75p 32.75p 32.75p 0
30/10/2015 32.75p 32.75p 32.75p 32.75p 0
29/10/2015 32.75p 32.75p 31.68p 32.75p 4725
28/10/2015 32.75p 32.75p 32.75p 32.75p 0
27/10/2015 32.75p 32.75p 32.75p 32.75p 0
26/10/2015 32.75p 32.75p 32.75p 32.75p 0
23/10/2015 32.75p 32.75p 32.75p 32.75p 0
22/10/2015 32.75p 33.15p 32.75p 32.75p 1950
21/10/2015 32.75p 33.15p 32.75p 32.75p 7468
20/10/2015 32.00p 32.75p 32.00p 32.75p 30770
19/10/2015 32.00p 32.00p 32.00p 32.00p 0
16/10/2015 32.00p 32.20p 32.00p 32.00p 2400
15/10/2015 31.75p 32.00p 31.58p 32.00p 26890
14/10/2015 31.50p 31.90p 31.50p 31.75p 15000
13/10/2015 31.25p 31.50p 31.15p 31.50p 10292
12/10/2015 31.25p 31.25p 31.25p 31.25p 0
09/10/2015 31.25p 31.75p 31.25p 31.25p 5325
08/10/2015 31.00p 31.65p 30.35p 31.25p 14970
07/10/2015 31.00p 31.45p 30.00p 31.00p 25152
06/10/2015 31.00p 31.00p 30.25p 31.00p 1693
05/10/2015 32.00p 32.00p 30.30p 31.00p 46135
02/10/2015 32.00p 32.00p 31.50p 32.00p 20000
01/10/2015 32.00p 32.48p 32.00p 32.00p 15280
30/09/2015 32.00p 32.39p 30.19p 32.00p 43740
29/09/2015 32.00p 32.62p 31.10p 32.00p 45000
28/09/2015 32.00p 32.50p 31.10p 32.00p 2114
25/09/2015 32.50p 32.75p 32.00p 32.00p 17024
24/09/2015 35.50p 35.50p 32.00p 32.50p 31754
23/09/2015 35.50p 35.50p 35.50p 35.50p 0
22/09/2015 36.25p 36.25p 35.50p 35.50p 10000
21/09/2015 36.25p 37.10p 36.25p 36.25p 75
18/09/2015 36.25p 37.10p 36.25p 36.25p 728
17/09/2015 36.00p 36.67p 35.65p 36.25p 13545
16/09/2015 36.00p 36.85p 35.50p 36.00p 10579
15/09/2015 36.00p 36.85p 36.00p 36.00p 2713
14/09/2015 34.25p 36.70p 34.25p 36.00p 42499
11/09/2015 34.00p 34.95p 34.00p 34.25p 11352
10/09/2015 34.00p 34.00p 34.00p 34.00p 0
09/09/2015 34.00p 34.85p 31.60p 34.00p 67755
08/09/2015 36.50p 36.50p 34.00p 34.00p 10000
07/09/2015 37.50p 38.55p 36.00p 36.50p 24543
04/09/2015 41.00p 41.80p 37.10p 37.50p 75196
03/09/2015 36.50p 43.00p 36.50p 41.00p 86985
02/09/2015 36.00p 38.00p 36.00p 36.25p 26315
01/09/2015 36.00p 36.66p 36.00p 36.00p 2700
28/08/2015 36.00p 36.00p 36.00p 36.00p 0
27/08/2015 36.00p 36.00p 36.00p 36.00p 0
26/08/2015 36.00p 36.66p 35.45p 36.00p 4000
25/08/2015 34.00p 36.75p 34.00p 36.00p 10665
24/08/2015 35.00p 35.00p 34.00p 34.00p 6500
21/08/2015 36.75p 36.75p 34.12p 35.50p 25773
20/08/2015 36.75p 37.65p 36.75p 37.25p 2656
19/08/2015 36.25p 37.70p 36.25p 36.75p 26271
18/08/2015 36.00p 36.80p 35.40p 36.25p 13345
17/08/2015 34.50p 36.80p 34.50p 36.00p 20031
14/08/2015 35.25p 35.25p 34.00p 34.50p 11973
13/08/2015 33.25p 35.82p 32.60p 35.25p 37678
12/08/2015 37.50p 42.00p 30.40p 33.25p 166415
11/08/2015 35.50p 38.00p 34.75p 37.00p 53085
10/08/2015 31.00p 36.50p 31.00p 35.50p 89809
07/08/2015 29.50p 31.98p 29.20p 31.00p 59858
06/08/2015 28.00p 30.00p 28.00p 29.50p 7925
05/08/2015 27.25p 28.50p 27.25p 28.00p 20559
04/08/2015 27.25p 27.25p 26.98p 27.25p 4169
03/08/2015 27.00p 27.95p 26.48p 27.25p 12668
31/07/2015 27.00p 27.00p 27.00p 27.00p 0
30/07/2015 27.00p 27.95p 27.00p 27.00p 1023
29/07/2015 27.00p 27.95p 26.48p 27.00p 3501
28/07/2015 27.00p 27.00p 27.00p 27.00p 0
27/07/2015 26.00p 28.00p 25.00p 27.00p 235575
24/07/2015 26.00p 26.00p 26.00p 26.00p 0
23/07/2015 26.00p 26.46p 26.00p 26.00p 5857
22/07/2015 26.00p 26.00p 26.00p 26.00p 0
21/07/2015 26.00p 26.80p 25.23p 26.00p 42550
20/07/2015 26.00p 27.00p 25.37p 26.00p 13713
17/07/2015 26.00p 27.00p 26.00p 26.00p 875
16/07/2015 26.00p 27.00p 25.37p 26.00p 2299
15/07/2015 25.75p 27.00p 25.00p 26.00p 44241
14/07/2015 25.75p 26.50p 25.37p 25.75p 5178
13/07/2015 25.75p 26.50p 25.37p 25.75p 23989
10/07/2015 25.75p 27.00p 25.75p 27.00p 2696
09/07/2015 26.75p 27.50p 25.75p 25.75p 30000
08/07/2015 26.75p 26.75p 26.37p 26.75p 2498
07/07/2015 26.50p 27.50p 26.22p 26.75p 33143
06/07/2015 26.25p 26.90p 25.90p 26.00p 12376
03/07/2015 24.25p 27.00p 23.82p 27.00p 108891
02/07/2015 23.75p 24.94p 23.75p 24.25p 11678
01/07/2015 22.50p 23.75p 22.50p 23.75p 31862
30/06/2015 22.00p 22.95p 22.00p 22.50p 4286
29/06/2015 22.00p 22.80p 22.00p 22.00p 4309
26/06/2015 23.00p 23.40p 22.80p 23.00p 5998
25/06/2015 22.25p 23.40p 22.20p 23.00p 64227
24/06/2015 21.13p 22.89p 21.13p 22.25p 62873
23/06/2015 20.50p 21.13p 20.05p 21.13p 32000
22/06/2015 20.50p 20.95p 20.50p 20.50p 27000
19/06/2015 20.50p 20.50p 20.00p 20.50p 23349
18/06/2015 22.00p 22.00p 20.00p 20.50p 55697
17/06/2015 22.00p 22.90p 21.14p 22.00p 34644
16/06/2015 23.00p 24.00p 22.50p 22.50p 32218
15/06/2015 21.00p 23.77p 21.00p 23.00p 70517
12/06/2015 22.00p 23.00p 19.80p 21.00p 113298
11/06/2015 16.75p 24.94p 16.56p 22.00p 571800

*Close Price adjusted for both dividends and splits