1. Share Prices

  2. Triad Group PLC (TRD)

320.00p-5.00 (-1.54%)22 Nov 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Triad Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 21, 2024325.00p324.50p320.00p325.00p4,745
Nov 20, 2024320.00p330.00p320.00p325.00p15,520
Nov 18, 2024320.00p322.50p313.20p320.00p11,598
Nov 15, 2024320.00p323.40p314.20p320.00p10,638
Nov 14, 2024320.00p324.00p313.60p320.00p801
Nov 13, 2024320.00p320.00p313.20p320.00p9,327
Nov 12, 2024320.00p313.20p313.00p320.00p5,297
Nov 11, 2024325.00p324.00p313.20p320.00p16,931
Nov 8, 2024325.00p324.00p320.00p325.00p12,782
Nov 7, 2024345.00p360.00p310.00p325.00p57,969
Nov 6, 2024305.00p330.00p303.30p330.00p24,771
Nov 4, 2024305.00p306.00p302.10p305.00p15,000
Nov 1, 2024305.00p307.20p302.10p305.00p896
Oct 31, 2024305.00p307.20p300.00p305.00p18,856
Oct 30, 2024305.00p309.50p305.00p305.00p16,118
Oct 29, 2024305.00p306.00p300.00p305.00p13,514
Oct 28, 2024305.00p306.00p294.00p305.00p6,224
Oct 25, 2024305.00p298.00p298.00p305.00p302
Oct 24, 2024300.00p305.00p300.00p305.00p5,468
Oct 23, 2024300.00p305.00p305.00p300.00p5,000
Oct 22, 2024305.00p310.00p300.00p300.00p20,386
Oct 21, 2024305.00p307.00p300.00p305.00p27,643
Oct 18, 2024305.00p307.00p300.00p305.00p16,365
Oct 17, 2024305.00p307.00p300.00p305.00p19,148
Oct 16, 2024309.40p309.00p302.33p305.00p5,402
Oct 15, 2024305.00p310.00p309.40p305.00p5,384
Oct 14, 2024300.00p309.00p300.00p300.00p11,791
Oct 11, 2024300.00p304.00p290.00p300.00p5,077
Oct 10, 2024300.00p308.00p290.00p290.00p14,940
Oct 9, 2024295.00p308.00p280.00p300.00p28,313
Oct 8, 2024285.00p300.00p274.00p274.00p14,217
Oct 7, 2024285.00p290.00p284.00p285.00p7,183
Oct 4, 2024285.00p287.00p280.50p285.00p10,000
Oct 3, 2024285.00p290.00p280.00p285.00p5,596
Oct 2, 2024280.00p284.00p281.50p285.00p12,000
Oct 1, 2024280.00p284.00p277.00p280.00p10,791
Sep 30, 2024270.00p290.00p270.00p280.00p14,426
Sep 27, 2024270.00p276.00p276.00p270.00p5,000
Sep 26, 2024270.00p276.80p264.00p270.00p10,870
Sep 25, 2024270.00p275.00p275.00p270.00p5,000
Sep 24, 2024265.00p277.88p269.30p270.00p7,469
Sep 23, 2024280.00p280.00p261.00p265.00p16,574
Sep 20, 2024280.00p282.00p265.00p280.00p7,925
Sep 19, 2024280.00p290.00p270.00p280.00p2,522
Sep 18, 2024280.00p273.30p270.00p280.00p1,598
Sep 17, 2024280.00p273.40p271.00p280.00p10,307
Sep 16, 2024280.00p273.20p273.20p280.00p2,634
Sep 13, 2024280.00p284.50p273.20p280.00p6,031
Sep 12, 2024280.00p284.89p272.00p280.00p1,102
Sep 11, 2024280.00p290.00p270.00p280.00p5,063
12345
Showing 1 to 50 of 245

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.