Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/07/2022 130.00p 130.00p 130.00p 130.00p 1500
07/07/2022 120.00p 133.50p 117.00p 130.00p 59036
06/07/2022 125.00p 125.00p 120.00p 120.00p 16659
05/07/2022 125.00p 125.00p 122.10p 125.00p 1150
04/07/2022 127.50p 127.50p 120.00p 125.00p 7070
01/07/2022 127.50p 127.50p 127.50p 127.50p 0
30/06/2022 130.00p 131.00p 127.50p 127.50p 1291
29/06/2022 130.00p 132.00p 126.20p 130.00p 10200
28/06/2022 122.50p 135.00p 122.50p 130.00p 22184
27/06/2022 125.00p 130.00p 115.00p 122.50p 44019
24/06/2022 125.00p 125.00p 122.25p 125.00p 6061
23/06/2022 125.00p 125.00p 125.00p 125.00p 0
22/06/2022 125.00p 127.00p 120.50p 125.00p 21151
21/06/2022 125.00p 125.00p 121.00p 125.00p 9000
20/06/2022 125.00p 125.00p 121.00p 125.00p 9000
17/06/2022 125.00p 125.00p 120.50p 125.00p 8011
16/06/2022 127.50p 127.50p 120.00p 125.00p 30250
15/06/2022 127.50p 127.50p 123.00p 127.50p 1420
14/06/2022 122.50p 130.00p 116.00p 127.50p 37062
13/06/2022 125.00p 125.00p 116.00p 122.50p 4000
10/06/2022 125.00p 125.00p 120.50p 125.00p 746
09/06/2022 125.00p 125.00p 120.40p 125.00p 13233
08/06/2022 131.50p 131.50p 121.00p 125.00p 32696
07/06/2022 135.00p 138.00p 125.00p 131.50p 18218
06/06/2022 135.00p 135.00p 132.76p 135.00p 2231
01/06/2022 135.00p 138.00p 131.10p 135.00p 16280
31/05/2022 135.00p 138.50p 130.10p 135.00p 10544
27/05/2022 120.00p 125.00p 120.00p 120.00p 9700
26/05/2022 132.50p 135.00p 116.55p 120.00p 142266
25/05/2022 130.00p 134.99p 125.50p 130.00p 42248
24/05/2022 127.50p 140.00p 125.00p 130.00p 56735
23/05/2022 127.50p 132.75p 126.35p 127.50p 17633
20/05/2022 127.50p 127.50p 127.50p 127.50p 0
19/05/2022 127.50p 133.00p 127.50p 127.50p 365
18/05/2022 127.50p 127.50p 126.25p 127.50p 4196
17/05/2022 127.50p 127.50p 126.20p 127.50p 1823
16/05/2022 127.50p 127.50p 125.60p 127.50p 4000
13/05/2022 125.00p 135.00p 122.00p 127.50p 11683
12/05/2022 125.00p 130.00p 121.50p 125.00p 29168
11/05/2022 125.00p 129.89p 120.50p 125.00p 11361
10/05/2022 125.00p 128.50p 121.00p 125.00p 8209
09/05/2022 127.50p 127.50p 122.25p 125.00p 11942
06/05/2022 127.50p 134.00p 124.75p 127.50p 7025
05/05/2022 127.50p 133.00p 124.55p 127.50p 1509
04/05/2022 127.50p 127.50p 127.50p 127.50p 0
03/05/2022 127.50p 132.50p 127.50p 127.50p 1497
29/04/2022 127.50p 132.50p 127.50p 127.50p 2000
28/04/2022 127.50p 129.90p 124.10p 127.50p 13003
27/04/2022 127.50p 130.00p 122.25p 127.50p 30000
26/04/2022 127.50p 127.50p 122.25p 127.50p 9041
25/04/2022 127.50p 127.50p 123.41p 127.50p 6152
22/04/2022 127.50p 127.50p 122.27p 127.50p 6462
21/04/2022 127.50p 128.00p 122.25p 127.50p 9316
20/04/2022 127.50p 132.50p 127.50p 127.50p 370
19/04/2022 127.50p 127.50p 127.50p 127.50p 5934
14/04/2022 130.00p 133.00p 120.00p 127.50p 20154
13/04/2022 130.00p 135.00p 119.00p 130.00p 106108
12/04/2022 130.00p 130.00p 127.10p 130.00p 273
11/04/2022 132.50p 135.00p 125.60p 130.00p 22375
08/04/2022 137.50p 137.50p 130.00p 132.50p 18416
07/04/2022 140.00p 143.50p 130.50p 143.50p 11364
06/04/2022 140.00p 140.00p 135.20p 140.00p 5147
05/04/2022 145.00p 145.00p 135.00p 140.00p 12348
04/04/2022 145.00p 149.00p 140.10p 145.00p 9859
01/04/2022 140.00p 150.00p 140.00p 145.00p 43557
31/03/2022 135.00p 145.00p 125.00p 140.00p 41958
30/03/2022 135.00p 139.00p 135.00p 139.00p 10000
29/03/2022 130.00p 136.50p 120.00p 135.00p 70608
28/03/2022 130.00p 134.00p 125.10p 134.00p 8543
25/03/2022 130.00p 132.40p 127.20p 130.00p 12350
24/03/2022 132.50p 132.50p 126.50p 130.00p 39894
23/03/2022 130.00p 132.50p 126.50p 132.50p 28783
22/03/2022 135.00p 135.00p 125.00p 130.00p 7858
21/03/2022 137.50p 137.50p 130.10p 135.00p 22915
18/03/2022 137.50p 137.50p 132.10p 137.50p 175
17/03/2022 137.50p 137.84p 137.50p 137.50p 1450
16/03/2022 137.50p 145.00p 132.10p 137.50p 5028
15/03/2022 137.50p 137.50p 130.00p 137.50p 31379
14/03/2022 137.50p 138.90p 132.10p 137.50p 952
11/03/2022 132.50p 142.00p 126.50p 137.50p 21523
10/03/2022 132.50p 132.50p 127.60p 132.50p 3000
09/03/2022 135.00p 135.00p 131.50p 132.50p 5934
08/03/2022 137.50p 137.50p 130.53p 135.00p 17940
07/03/2022 142.50p 142.50p 130.00p 137.50p 35559
04/03/2022 152.50p 152.50p 140.00p 142.50p 42571
03/03/2022 145.00p 155.25p 145.00p 152.50p 34384
02/03/2022 140.00p 150.00p 140.00p 145.00p 33542
01/03/2022 127.50p 142.50p 127.50p 140.00p 43993
28/02/2022 127.50p 127.50p 125.10p 127.50p 6714
25/02/2022 125.00p 130.00p 121.50p 127.50p 29199
24/02/2022 137.50p 137.50p 115.50p 125.00p 66098
23/02/2022 137.50p 144.00p 134.25p 137.50p 2579
22/02/2022 135.00p 140.00p 132.00p 137.50p 10391
21/02/2022 135.00p 138.00p 132.00p 135.00p 20055
18/02/2022 135.00p 138.49p 130.70p 135.00p 13031
17/02/2022 137.50p 142.00p 131.00p 135.00p 27194
16/02/2022 137.50p 137.50p 130.00p 137.50p 1665
15/02/2022 132.50p 143.50p 131.00p 137.50p 21509
14/02/2022 143.50p 145.00p 131.40p 132.50p 30183
11/02/2022 141.00p 148.00p 136.00p 143.50p 26772
10/02/2022 135.00p 140.00p 131.00p 140.00p 21693
09/02/2022 145.00p 148.00p 130.50p 135.00p 61299
08/02/2022 157.50p 160.00p 145.00p 145.00p 23779
07/02/2022 157.50p 157.90p 151.01p 157.50p 6916
04/02/2022 157.50p 158.40p 151.00p 157.50p 27662
03/02/2022 157.50p 158.99p 157.50p 157.50p 7472
02/02/2022 157.50p 159.00p 155.10p 157.50p 42968
01/02/2022 157.50p 157.50p 155.05p 157.50p 5572
31/01/2022 155.00p 160.00p 155.00p 160.00p 10509
28/01/2022 157.50p 157.50p 153.10p 155.00p 5097
27/01/2022 157.50p 157.50p 153.10p 157.50p 7202
26/01/2022 150.00p 160.00p 150.00p 157.50p 23188
25/01/2022 150.00p 154.90p 145.00p 150.00p 30429
24/01/2022 165.00p 167.00p 145.00p 150.00p 71167
21/01/2022 170.00p 180.00p 151.00p 165.00p 136770
20/01/2022 147.50p 170.00p 147.50p 165.00p 97745
19/01/2022 155.00p 158.99p 140.00p 147.50p 58394
18/01/2022 142.50p 165.00p 140.00p 155.00p 130996
17/01/2022 132.50p 145.00p 132.50p 142.50p 98139
14/01/2022 135.00p 135.00p 130.85p 134.00p 17363
13/01/2022 122.50p 135.00p 118.40p 135.00p 48988
12/01/2022 121.50p 123.30p 118.30p 121.50p 2021
10/01/2022 121.50p 124.90p 117.76p 121.50p 6734
07/01/2022 121.50p 124.90p 121.50p 121.50p 3983
06/01/2022 121.50p 121.50p 117.76p 121.50p 2000
05/01/2022 121.50p 126.50p 121.50p 121.50p 3320
04/01/2022 121.50p 126.70p 121.00p 121.50p 16331
03/01/2022 121.50p 125.15p 120.00p 121.50p 229
31/12/2021 121.50p 125.15p 120.00p 121.50p 229
30/12/2021 121.50p 125.25p 119.10p 121.50p 6386
29/12/2021 121.50p 125.29p 118.50p 121.50p 13763
28/12/2021 121.50p 125.29p 116.50p 121.50p 4434
27/12/2021 121.50p 125.29p 116.50p 121.50p 4434
24/12/2021 121.50p 125.29p 116.50p 121.50p 4434
23/12/2021 121.50p 125.29p 116.50p 121.50p 8683
22/12/2021 121.50p 125.40p 121.50p 121.50p 11408
21/12/2021 121.50p 123.00p 116.50p 121.50p 10942
20/12/2021 130.00p 130.50p 116.50p 121.50p 29761
17/12/2021 130.00p 130.00p 125.60p 130.00p 3314
16/12/2021 131.00p 137.00p 126.00p 130.00p 37329
15/12/2021 135.00p 137.00p 125.00p 131.00p 30750
14/12/2021 125.00p 135.00p 120.01p 125.00p 43879
13/12/2021 117.50p 135.00p 117.50p 125.00p 91570
10/12/2021 117.50p 119.90p 112.15p 117.50p 1200
09/12/2021 117.50p 117.50p 117.50p 117.50p 0
08/12/2021 117.50p 117.50p 112.15p 117.50p 1323
07/12/2021 117.50p 119.90p 112.10p 117.50p 4804
06/12/2021 117.50p 122.50p 110.00p 117.50p 29537
03/12/2021 117.50p 123.00p 116.00p 117.50p 3600
02/12/2021 117.50p 124.00p 110.00p 117.50p 11258
01/12/2021 115.00p 125.00p 111.00p 122.50p 30805
30/11/2021 115.00p 116.50p 111.00p 115.00p 15417
29/11/2021 115.00p 116.90p 110.20p 112.00p 7122
26/11/2021 117.50p 118.00p 110.00p 115.00p 37424
25/11/2021 120.00p 122.50p 115.30p 117.50p 15228
24/11/2021 120.00p 120.00p 115.30p 120.00p 13483
23/11/2021 125.00p 128.90p 120.00p 120.00p 48858
22/11/2021 120.00p 130.00p 116.40p 125.00p 62762
19/11/2021 120.00p 121.80p 120.00p 120.00p 7000
18/11/2021 120.00p 121.80p 118.50p 120.00p 5703
17/11/2021 117.50p 122.00p 116.10p 120.00p 4049
16/11/2021 117.50p 123.40p 116.00p 117.50p 2458
15/11/2021 117.50p 125.00p 116.10p 117.50p 10598
12/11/2021 115.00p 125.00p 112.10p 117.50p 63095
11/11/2021 112.50p 117.00p 111.70p 115.00p 14064
10/11/2021 112.50p 114.40p 111.11p 112.50p 12166
09/11/2021 117.50p 117.50p 110.00p 112.50p 12495
08/11/2021 117.50p 117.50p 115.10p 117.50p 4136
05/11/2021 117.50p 119.50p 114.00p 117.50p 13341
04/11/2021 127.50p 127.50p 115.00p 117.00p 29113
03/11/2021 127.50p 127.50p 120.50p 127.50p 15027
02/11/2021 130.00p 139.00p 120.00p 127.50p 60503
01/11/2021 120.00p 120.00p 115.20p 120.00p 7554
29/10/2021 122.50p 122.50p 114.66p 120.00p 11992
28/10/2021 125.00p 125.00p 120.10p 122.50p 9483
27/10/2021 122.50p 130.00p 120.10p 125.00p 97067
26/10/2021 122.50p 124.60p 122.50p 122.50p 3360
25/10/2021 107.50p 130.00p 107.50p 122.50p 89921
22/10/2021 107.50p 109.25p 103.50p 107.50p 7411
21/10/2021 107.50p 109.47p 105.55p 107.50p 17010
20/10/2021 105.00p 109.33p 102.20p 107.50p 18627
19/10/2021 105.00p 105.00p 101.31p 105.00p 1294
18/10/2021 105.00p 105.00p 101.00p 105.00p 13370
15/10/2021 105.00p 107.00p 101.25p 105.00p 3465
14/10/2021 105.00p 107.00p 101.10p 105.00p 5474
13/10/2021 105.00p 105.00p 104.10p 105.00p 2600
12/10/2021 105.00p 105.00p 101.00p 105.00p 3487
11/10/2021 107.50p 107.50p 100.00p 105.00p 31378
08/10/2021 105.00p 110.00p 103.10p 107.50p 17476
07/10/2021 105.00p 108.00p 102.50p 105.00p 3732
06/10/2021 105.00p 108.00p 102.50p 105.00p 2634
05/10/2021 105.00p 108.00p 102.50p 105.00p 4307
04/10/2021 105.00p 105.00p 102.60p 105.00p 11546
01/10/2021 105.00p 109.80p 102.50p 105.00p 6555
30/09/2021 107.50p 108.45p 101.00p 105.00p 11871
29/09/2021 110.00p 111.90p 106.00p 107.50p 11880
28/09/2021 110.00p 113.40p 106.00p 110.00p 15259
27/09/2021 110.00p 115.00p 106.00p 110.00p 35407
24/09/2021 110.00p 114.70p 107.20p 110.00p 9343
23/09/2021 111.00p 113.75p 108.68p 110.00p 29899

*Close Price adjusted for both dividends and splits