Shares Magazine
390.00p+0.00 (+0.00%)06 Mar 2025, 17:15
Triad Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 5, 2025 | 390.00p | 389.00p | 380.20p | 390.00p | 523 |
| Mar 4, 2025 | 390.00p | 394.00p | 381.00p | 390.00p | 2,095 |
| Mar 3, 2025 | 395.00p | 390.10p | 390.10p | 390.00p | 410 |
| Feb 28, 2025 | 395.00p | 400.00p | 390.10p | 395.00p | 2,304 |
| Feb 27, 2025 | 395.00p | 404.00p | 390.00p | 395.00p | 2,064 |
| Feb 26, 2025 | 395.00p | 391.00p | 391.00p | 395.00p | 770 |
| Feb 25, 2025 | 400.00p | 404.00p | 390.50p | 395.00p | 11,781 |
| Feb 24, 2025 | 400.00p | 410.00p | 393.00p | 400.00p | 4,780 |
| Feb 21, 2025 | 400.00p | 410.00p | 390.00p | 400.00p | 6,167 |
| Feb 20, 2025 | 400.00p | 410.00p | 393.00p | 400.00p | 11,885 |
| Feb 19, 2025 | 400.00p | 405.00p | 396.50p | 400.00p | 11,763 |
| Feb 18, 2025 | 375.00p | 407.00p | 379.00p | 400.00p | 51,361 |
| Feb 17, 2025 | 360.00p | 385.00p | 360.00p | 375.00p | 21,297 |
| Feb 14, 2025 | 350.00p | 370.00p | 357.00p | 360.00p | 8,474 |
| Feb 13, 2025 | 350.00p | 358.00p | 357.80p | 350.00p | 2,196 |
| Feb 12, 2025 | 350.00p | 360.00p | 340.00p | 350.00p | 7,725 |
| Feb 11, 2025 | 350.00p | 358.00p | 344.00p | 350.00p | 1,806 |
| Feb 10, 2025 | 350.00p | 354.00p | 343.20p | 344.00p | 2,320 |
| Feb 7, 2025 | 350.00p | 354.00p | 343.00p | 350.00p | 12,278 |
| Feb 6, 2025 | 350.00p | 343.00p | 343.00p | 350.00p | 750 |
| Feb 5, 2025 | 350.00p | 354.80p | 342.00p | 350.00p | 434 |
| Feb 4, 2025 | 350.00p | 354.80p | 342.00p | 350.00p | 370 |
| Feb 3, 2025 | 350.00p | 344.00p | 341.00p | 350.00p | 1,599 |
| Jan 31, 2025 | 360.00p | 364.80p | 350.00p | 355.00p | 6,179 |
| Jan 30, 2025 | 360.00p | 351.00p | 350.00p | 360.00p | 1,023 |
| Jan 29, 2025 | 360.00p | 352.00p | 352.00p | 360.00p | 554 |
| Jan 27, 2025 | 350.00p | 380.00p | 348.80p | 360.00p | 17,423 |
| Jan 24, 2025 | 350.00p | 360.00p | 348.00p | 350.00p | 7,046 |
| Jan 23, 2025 | 345.00p | 360.00p | 340.00p | 350.00p | 2,269 |
| Jan 22, 2025 | 345.00p | 350.00p | 345.00p | 345.00p | 606 |
| Jan 20, 2025 | 345.00p | 343.65p | 343.65p | 345.00p | 294 |
| Jan 17, 2025 | 330.00p | 350.00p | 335.10p | 345.00p | 11,798 |
| Jan 16, 2025 | 320.00p | 338.00p | 320.00p | 330.00p | 12,826 |
| Jan 15, 2025 | 300.00p | 320.00p | 301.00p | 320.00p | 24,873 |
| Jan 14, 2025 | 290.00p | 300.00p | 291.00p | 300.00p | 18,908 |
| Jan 13, 2025 | 290.00p | 296.00p | 293.00p | 290.00p | 11,056 |
| Jan 10, 2025 | 290.00p | 294.00p | 283.00p | 290.00p | 4,289 |
| Jan 9, 2025 | 290.00p | 294.00p | 293.50p | 290.00p | 5,107 |
| Jan 8, 2025 | 280.00p | 300.00p | 280.00p | 290.00p | 5,479 |
| Jan 7, 2025 | 275.00p | 279.40p | 270.00p | 280.00p | 5,388 |
| Jan 6, 2025 | 275.00p | 270.45p | 270.00p | 275.00p | 14,764 |
| Jan 3, 2025 | 275.00p | 277.00p | 276.50p | 275.00p | 4,138 |
| Jan 2, 2025 | 275.00p | 280.00p | 270.00p | 275.00p | 11,119 |
| Dec 30, 2024 | 275.00p | 280.00p | 270.00p | 275.00p | 3,636 |
| Dec 27, 2024 | 280.00p | 290.00p | 270.00p | 275.00p | 1,749 |
| Dec 24, 2024 | 280.00p | 290.00p | 270.00p | 280.00p | 576 |
| Dec 23, 2024 | 280.00p | 284.00p | 270.00p | 280.00p | 1,924 |
| Dec 20, 2024 | 280.00p | 284.00p | 284.00p | 280.00p | 232 |
| Dec 19, 2024 | 280.00p | 285.00p | 270.00p | 280.00p | 7,046 |
| Dec 18, 2024 | 280.00p | 285.00p | 270.00p | 280.00p | 3,060 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Schroders PLC | 428.20 | 12.62 |
| Itv PLC | 76.35 | 9.70 |
| Rhi Magnesita N.V. | 3,800.00 | 9.67 |
| Qinetiq Group PLC | 530.00 | 7.37 |
| Victrex PLC | 1,012.00 | 6.98 |
| Admiral Group PLC | 3,046.00 | 5.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 556.40 | -18.18 |
| Spire Healthcare Group PLC | 188.60 | -15.99 |
| Harbour Energy PLC | 189.40 | -11.50 |
| Rentokil Initial PLC | 346.20 | -10.77 |
| Hunting PLC | 286.50 | -6.68 |
| Ithaca Energy PLC | 126.00 | -6.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.