Triad Group (TRD) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2021 110.00p 114.70p 107.20p 110.00p 9343
23/09/2021 111.00p 113.75p 108.68p 110.00p 29899
22/09/2021 110.00p 114.40p 108.68p 111.00p 4687
21/09/2021 110.00p 114.40p 110.00p 110.00p 5091
20/09/2021 110.00p 113.00p 100.00p 113.00p 39898
17/09/2021 110.00p 112.40p 108.50p 110.00p 13000
16/09/2021 112.50p 113.35p 109.00p 110.00p 1346
15/09/2021 115.00p 118.00p 110.60p 112.50p 18668
14/09/2021 122.50p 122.50p 110.00p 115.00p 6447
13/09/2021 122.50p 123.66p 117.00p 122.50p 18131
10/09/2021 122.50p 124.60p 122.50p 122.50p 7860
09/09/2021 122.50p 124.75p 116.60p 122.50p 4474
08/09/2021 125.00p 127.00p 120.00p 122.50p 25594
07/09/2021 125.00p 127.00p 121.00p 125.00p 10996
06/09/2021 116.50p 130.00p 115.00p 125.00p 60161
03/09/2021 116.50p 119.00p 110.65p 116.50p 4676
02/09/2021 116.50p 119.10p 112.00p 116.50p 15996
01/09/2021 120.00p 120.00p 110.00p 116.50p 10009
31/08/2021 120.00p 123.43p 118.12p 120.00p 14518
30/08/2021 120.00p 123.40p 116.75p 120.00p 17104
27/08/2021 120.00p 123.40p 118.10p 120.00p 5273
26/08/2021 108.50p 124.20p 107.10p 120.00p 51409
25/08/2021 108.50p 108.50p 106.25p 108.50p 7000
24/08/2021 108.50p 113.70p 105.95p 108.50p 2193
23/08/2021 106.00p 113.70p 105.50p 108.50p 21450
20/08/2021 106.00p 108.50p 102.50p 108.50p 38030
19/08/2021 106.00p 107.70p 102.00p 106.00p 22376
18/08/2021 107.50p 107.50p 102.48p 106.00p 12751
17/08/2021 107.50p 107.50p 105.30p 107.50p 10584
16/08/2021 107.50p 109.25p 105.56p 107.50p 5632
13/08/2021 112.50p 114.90p 105.00p 107.50p 14627
12/08/2021 112.50p 114.98p 105.00p 112.50p 36328
11/08/2021 112.50p 120.00p 107.55p 112.50p 15091
10/08/2021 107.50p 120.00p 105.00p 112.50p 9102
09/08/2021 107.50p 112.10p 101.00p 107.50p 2830
06/08/2021 107.50p 112.30p 107.50p 107.50p 1355
05/08/2021 107.50p 112.80p 100.75p 107.50p 10875
04/08/2021 107.50p 110.95p 100.75p 107.50p 13621
03/08/2021 107.50p 107.50p 100.75p 107.50p 7876
02/08/2021 102.50p 114.00p 100.00p 107.50p 40428
30/07/2021 102.50p 103.00p 99.05p 100.00p 9661
29/07/2021 102.50p 104.90p 102.50p 102.50p 221
28/07/2021 102.50p 107.00p 100.02p 102.50p 1060
27/07/2021 102.50p 107.00p 102.50p 102.50p 921
26/07/2021 102.50p 107.25p 99.05p 102.50p 2118
23/07/2021 102.50p 107.75p 99.05p 102.50p 3296
22/07/2021 97.50p 110.00p 94.55p 102.50p 12334
21/07/2021 95.00p 102.00p 90.00p 97.50p 29641
20/07/2021 102.50p 103.66p 90.00p 95.00p 12215
19/07/2021 102.50p 102.50p 101.60p 102.50p 5000
16/07/2021 105.00p 105.00p 100.00p 102.50p 17416
15/07/2021 102.50p 106.70p 100.60p 105.00p 7812
14/07/2021 105.00p 105.00p 100.50p 102.50p 12784
13/07/2021 105.00p 107.89p 105.00p 105.00p 2576
12/07/2021 105.00p 108.40p 102.00p 102.00p 5642
09/07/2021 110.00p 110.00p 101.00p 105.00p 61370
08/07/2021 120.00p 120.00p 110.00p 112.50p 18197
07/07/2021 122.50p 122.50p 115.00p 120.00p 6564
06/07/2021 125.00p 127.80p 116.00p 122.50p 6819
05/07/2021 110.00p 133.75p 109.12p 125.00p 87411
02/07/2021 110.00p 114.80p 109.00p 110.00p 16381
01/07/2021 110.00p 110.00p 108.25p 110.00p 4634
30/06/2021 110.00p 114.80p 107.77p 110.00p 7598
29/06/2021 110.00p 114.80p 107.50p 110.00p 1378
28/06/2021 110.00p 113.90p 110.00p 110.00p 1032
25/06/2021 100.00p 115.00p 97.30p 110.00p 42215
24/06/2021 100.00p 100.00p 96.60p 100.00p 888
23/06/2021 100.00p 102.20p 96.60p 100.00p 6254
22/06/2021 102.50p 102.50p 96.60p 100.00p 11518
21/06/2021 105.00p 108.75p 96.00p 102.50p 76785
18/06/2021 110.00p 112.95p 100.00p 105.00p 36388
17/06/2021 105.00p 127.00p 103.56p 110.00p 33765
16/06/2021 120.00p 126.00p 100.00p 126.00p 102654
15/06/2021 115.00p 135.46p 115.00p 120.00p 103674
14/06/2021 115.00p 120.00p 113.00p 115.00p 22494
11/06/2021 115.00p 119.00p 113.00p 115.00p 8435
10/06/2021 115.00p 118.18p 115.00p 115.00p 20209
09/06/2021 115.00p 116.00p 110.00p 115.00p 6425
08/06/2021 115.00p 117.00p 110.00p 115.00p 2512
07/06/2021 120.00p 125.00p 110.75p 117.50p 47620
04/06/2021 122.50p 122.50p 115.00p 120.00p 16115
03/06/2021 122.50p 122.50p 116.50p 122.50p 5000
02/06/2021 122.50p 130.00p 118.15p 122.50p 10267
01/06/2021 120.00p 125.00p 118.00p 122.50p 18581
31/05/2021 120.00p 121.85p 116.25p 120.00p 5578
28/05/2021 120.00p 121.85p 116.25p 120.00p 5578
27/05/2021 120.00p 122.00p 116.25p 120.00p 6053
26/05/2021 120.00p 123.00p 120.00p 120.00p 15104
25/05/2021 120.00p 122.50p 115.60p 120.00p 9747
24/05/2021 120.00p 120.00p 115.00p 120.00p 7213
21/05/2021 120.00p 123.00p 116.60p 120.00p 15565
20/05/2021 115.00p 125.00p 113.50p 120.00p 16346
19/05/2021 131.00p 135.00p 110.48p 115.00p 76536
18/05/2021 131.00p 133.10p 128.16p 131.00p 5894
17/05/2021 132.00p 133.30p 128.16p 131.00p 19473
14/05/2021 112.50p 137.00p 106.00p 132.00p 64627
13/05/2021 120.00p 120.00p 105.00p 112.50p 86430
12/05/2021 120.00p 122.14p 116.00p 120.00p 25378
11/05/2021 120.00p 123.00p 117.90p 120.00p 30288
10/05/2021 122.50p 125.50p 117.62p 120.00p 42050
07/05/2021 122.50p 123.33p 117.50p 122.50p 18990
06/05/2021 122.50p 124.60p 117.00p 122.50p 14288
05/05/2021 122.50p 124.60p 122.50p 122.50p 11971
04/05/2021 125.00p 125.00p 116.00p 122.50p 12459
03/05/2021 125.00p 125.00p 120.10p 125.00p 6858
30/04/2021 125.00p 125.00p 120.10p 125.00p 6858
29/04/2021 125.00p 125.00p 120.10p 125.00p 16356
28/04/2021 125.00p 125.00p 120.10p 125.00p 14138
27/04/2021 126.50p 130.00p 120.00p 125.00p 43364
26/04/2021 127.50p 128.66p 123.00p 126.50p 10947
23/04/2021 134.00p 134.00p 125.00p 130.00p 50872
22/04/2021 134.00p 138.00p 128.10p 134.00p 22484
21/04/2021 130.00p 138.00p 125.00p 134.00p 50487
20/04/2021 145.00p 145.00p 125.80p 130.00p 47692
19/04/2021 147.50p 149.99p 140.00p 145.00p 48784
16/04/2021 147.50p 152.80p 143.50p 147.50p 51164
15/04/2021 140.00p 154.00p 140.00p 147.50p 74244
14/04/2021 135.00p 145.00p 132.50p 140.00p 38960
13/04/2021 135.00p 139.56p 132.20p 135.00p 28064
12/04/2021 132.50p 139.90p 131.80p 135.00p 35593
09/04/2021 132.50p 136.00p 125.00p 136.00p 15212
08/04/2021 132.50p 140.00p 125.00p 132.50p 12460
07/04/2021 122.50p 135.00p 122.50p 132.50p 25631
06/04/2021 122.50p 126.90p 118.00p 122.50p 24762
01/04/2021 122.50p 130.00p 115.30p 130.00p 38989
31/03/2021 125.00p 130.00p 120.10p 125.00p 8287
30/03/2021 125.00p 130.00p 121.78p 125.00p 20581
29/03/2021 127.50p 129.60p 121.60p 125.00p 39887
26/03/2021 135.00p 135.00p 125.00p 125.00p 37785
25/03/2021 135.00p 135.33p 130.00p 135.00p 8416
24/03/2021 135.00p 136.00p 130.00p 135.00p 7004
23/03/2021 137.50p 139.00p 130.00p 135.00p 28046
22/03/2021 141.50p 145.00p 133.00p 139.00p 15871
19/03/2021 145.00p 145.00p 135.00p 141.50p 19712
18/03/2021 145.00p 148.80p 140.00p 145.00p 33106
17/03/2021 145.00p 155.00p 143.00p 145.00p 59722
16/03/2021 145.00p 150.00p 135.00p 150.00p 30632
15/03/2021 142.50p 150.00p 135.00p 145.00p 31056
12/03/2021 135.00p 145.00p 132.10p 142.50p 44147
11/03/2021 140.00p 140.00p 130.00p 135.00p 9075
10/03/2021 145.00p 145.00p 130.00p 137.00p 26494
09/03/2021 135.00p 150.00p 135.00p 145.00p 70621
08/03/2021 120.00p 140.00p 120.00p 135.00p 124859
05/03/2021 115.00p 125.00p 105.90p 115.00p 76722
04/03/2021 115.00p 119.20p 113.22p 115.00p 26191
03/03/2021 115.00p 120.00p 111.80p 115.00p 28811
02/03/2021 97.50p 120.00p 97.20p 115.00p 63315
01/03/2021 105.00p 107.50p 95.00p 97.50p 30665
26/02/2021 101.00p 111.00p 85.00p 105.00p 87980
25/02/2021 115.00p 115.00p 100.00p 105.00p 35056
24/02/2021 110.00p 120.00p 108.20p 115.00p 62885
23/02/2021 120.00p 120.00p 95.00p 110.00p 90349
22/02/2021 115.00p 124.10p 104.05p 120.00p 151456
19/02/2021 135.00p 137.40p 110.00p 115.00p 205392
18/02/2021 132.50p 180.87p 130.00p 139.00p 905528
17/02/2021 85.00p 160.00p 85.00p 132.50p 1064268
16/02/2021 75.00p 90.00p 73.55p 85.00p 103904
15/02/2021 72.50p 80.00p 68.55p 75.00p 62653
12/02/2021 75.00p 75.00p 67.00p 72.50p 56944
11/02/2021 77.50p 80.00p 70.00p 75.00p 64193
10/02/2021 85.00p 87.00p 77.00p 77.50p 33409
09/02/2021 86.00p 95.00p 84.00p 85.00p 32925
08/02/2021 86.00p 87.90p 82.00p 86.00p 37876
05/02/2021 86.00p 88.00p 82.64p 86.00p 11827
04/02/2021 85.00p 90.00p 80.00p 86.00p 52952
03/02/2021 91.00p 93.00p 80.00p 81.50p 52298
02/02/2021 91.00p 94.00p 87.00p 91.00p 43636
01/02/2021 90.00p 94.36p 80.00p 86.00p 53971
29/01/2021 85.00p 94.20p 80.10p 90.00p 93215
28/01/2021 86.00p 86.00p 75.00p 82.00p 73654
27/01/2021 85.00p 100.00p 80.60p 85.00p 157617
26/01/2021 72.50p 99.00p 61.28p 85.00p 284830
25/01/2021 72.50p 75.00p 69.25p 72.50p 33682
22/01/2021 65.00p 77.00p 61.60p 72.00p 169766
21/01/2021 68.50p 70.00p 62.50p 65.00p 67191
20/01/2021 68.50p 69.67p 67.00p 68.50p 22695
19/01/2021 72.50p 72.50p 67.00p 68.50p 43616
18/01/2021 74.00p 76.90p 67.00p 74.00p 43677
15/01/2021 77.50p 88.88p 70.75p 74.00p 119683
14/01/2021 71.50p 79.40p 63.00p 77.00p 200953
13/01/2021 79.00p 82.45p 68.10p 74.00p 104918
12/01/2021 86.50p 90.00p 71.12p 83.00p 268436
11/01/2021 92.50p 98.00p 85.88p 90.00p 131600
08/01/2021 130.00p 134.40p 87.31p 100.00p 696884
07/01/2021 77.50p 169.00p 77.50p 126.00p 1389562
06/01/2021 73.50p 80.00p 73.00p 79.00p 410457
05/01/2021 60.00p 81.00p 60.00p 73.00p 560965
04/01/2021 50.00p 62.00p 48.60p 60.00p 186379
31/12/2020 49.00p 52.00p 48.00p 50.00p 26788
30/12/2020 47.00p 50.00p 45.60p 49.00p 37285
29/12/2020 46.50p 49.00p 45.00p 47.00p 29169
24/12/2020 46.50p 48.00p 46.50p 46.50p 6724
23/12/2020 47.00p 49.00p 45.25p 46.50p 4177
22/12/2020 47.00p 47.00p 47.00p 47.00p 0
21/12/2020 49.00p 49.00p 45.25p 47.00p 45171
18/12/2020 48.50p 50.70p 47.00p 49.00p 32960
17/12/2020 46.00p 50.00p 44.00p 48.50p 35758
16/12/2020 46.00p 48.00p 44.80p 46.00p 26561
15/12/2020 44.50p 47.00p 43.00p 45.50p 24974
14/12/2020 40.50p 46.00p 40.50p 44.50p 151925

*Close Price adjusted for both dividends and splits