Triad Group
(TRD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
21/02/2025
|
400.00p
|
410.00p
|
390.00p
|
400.00p
|
3,417
|
|
20/02/2025
|
400.00p
|
410.00p
|
393.00p
|
400.00p
|
6,885
|
|
19/02/2025
|
400.00p
|
405.00p
|
396.50p
|
400.00p
|
11,763
|
|
18/02/2025
|
375.00p
|
407.00p
|
375.00p
|
400.00p
|
46,812
|
|
17/02/2025
|
360.00p
|
385.00p
|
360.00p
|
375.00p
|
21,297
|
|
14/02/2025
|
350.00p
|
370.00p
|
350.00p
|
360.00p
|
8,474
|
|
13/02/2025
|
350.00p
|
358.00p
|
350.00p
|
350.00p
|
2,196
|
|
12/02/2025
|
350.00p
|
360.00p
|
340.00p
|
350.00p
|
7,725
|
|
11/02/2025
|
350.00p
|
358.00p
|
344.00p
|
350.00p
|
1,806
|
|
10/02/2025
|
350.00p
|
354.00p
|
343.20p
|
344.00p
|
2,320
|
|
07/02/2025
|
350.00p
|
354.00p
|
343.00p
|
350.00p
|
6,337
|
|
06/02/2025
|
350.00p
|
350.00p
|
343.00p
|
350.00p
|
750
|
|
05/02/2025
|
350.00p
|
354.80p
|
342.00p
|
350.00p
|
434
|
|
04/02/2025
|
350.00p
|
354.80p
|
342.00p
|
350.00p
|
370
|
|
03/02/2025
|
350.00p
|
350.00p
|
341.00p
|
350.00p
|
1,599
|
|
31/01/2025
|
360.00p
|
364.80p
|
350.00p
|
355.00p
|
6,179
|
|
30/01/2025
|
360.00p
|
360.00p
|
350.00p
|
360.00p
|
1,023
|
|
29/01/2025
|
360.00p
|
360.00p
|
352.00p
|
360.00p
|
554
|
|
28/01/2025
|
360.00p
|
366.00p
|
360.00p
|
360.00p
|
0
|
|
27/01/2025
|
350.00p
|
380.00p
|
348.80p
|
360.00p
|
17,423
|
|
24/01/2025
|
350.00p
|
360.00p
|
348.00p
|
350.00p
|
7,046
|
|
23/01/2025
|
345.00p
|
360.00p
|
340.00p
|
350.00p
|
2,269
|
|
22/01/2025
|
345.00p
|
350.00p
|
345.00p
|
345.00p
|
606
|
|
21/01/2025
|
345.00p
|
345.00p
|
343.33p
|
345.00p
|
0
|
|
20/01/2025
|
345.00p
|
345.00p
|
343.65p
|
345.00p
|
294
|
|
17/01/2025
|
330.00p
|
350.00p
|
330.00p
|
345.00p
|
9,798
|
|
16/01/2025
|
320.00p
|
338.00p
|
320.00p
|
320.00p
|
12,826
|
|
15/01/2025
|
300.00p
|
320.00p
|
300.00p
|
320.00p
|
24,873
|
|
14/01/2025
|
290.00p
|
300.00p
|
290.00p
|
300.00p
|
13,908
|
|
13/01/2025
|
290.00p
|
296.00p
|
290.00p
|
290.00p
|
6,056
|
|
10/01/2025
|
290.00p
|
294.00p
|
283.00p
|
290.00p
|
4,289
|
|
09/01/2025
|
290.00p
|
294.00p
|
290.00p
|
290.00p
|
5,107
|
|
08/01/2025
|
280.00p
|
300.00p
|
280.00p
|
290.00p
|
479
|
|
07/01/2025
|
275.00p
|
280.00p
|
270.00p
|
280.00p
|
5,388
|
|
06/01/2025
|
275.00p
|
275.00p
|
270.00p
|
275.00p
|
14,764
|
|
03/01/2025
|
275.00p
|
277.00p
|
275.00p
|
275.00p
|
4,138
|
|
02/01/2025
|
275.00p
|
280.00p
|
270.00p
|
275.00p
|
11,119
|
|
01/01/2025
|
275.00p
|
275.00p
|
275.00p
|
275.00p
|
0
|
|
31/12/2024
|
275.00p
|
275.00p
|
275.00p
|
275.00p
|
0
|
|
30/12/2024
|
275.00p
|
280.00p
|
270.00p
|
275.00p
|
3,636
|
|
27/12/2024
|
280.00p
|
290.00p
|
270.00p
|
275.00p
|
1,749
|
|
26/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
25/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
24/12/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
576
|
|
23/12/2024
|
280.00p
|
284.00p
|
270.00p
|
280.00p
|
1,924
|
|
20/12/2024
|
280.00p
|
284.00p
|
280.00p
|
280.00p
|
232
|
|
19/12/2024
|
280.00p
|
285.00p
|
270.00p
|
280.00p
|
7,046
|
|
18/12/2024
|
280.00p
|
285.00p
|
270.00p
|
280.00p
|
3,060
|
|
17/12/2024
|
285.00p
|
285.00p
|
271.00p
|
280.00p
|
3,320
|
|
16/12/2024
|
285.00p
|
288.00p
|
281.00p
|
285.00p
|
5,846
|
|
13/12/2024
|
290.00p
|
295.00p
|
285.00p
|
285.00p
|
0
|
|
12/12/2024
|
290.00p
|
296.00p
|
280.00p
|
290.00p
|
2,316
|
|
11/12/2024
|
290.00p
|
295.00p
|
290.00p
|
290.00p
|
0
|
|
10/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
1,976
|
|
09/12/2024
|
290.00p
|
290.00p
|
282.00p
|
290.00p
|
6,659
|
|
06/12/2024
|
290.00p
|
300.00p
|
274.00p
|
290.00p
|
2,913
|
|
05/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
52
|
|
04/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
2,675
|
|
03/12/2024
|
290.00p
|
290.00p
|
280.00p
|
290.00p
|
47,714
|
|
02/12/2024
|
290.00p
|
290.00p
|
281.00p
|
290.00p
|
683
|
|
29/11/2024
|
300.00p
|
300.00p
|
280.00p
|
290.00p
|
6,555
|
|
28/11/2024
|
315.00p
|
315.00p
|
290.00p
|
300.00p
|
13,607
|
|
27/11/2024
|
325.00p
|
330.00p
|
302.00p
|
315.00p
|
11,228
|
|
26/11/2024
|
325.00p
|
325.00p
|
322.00p
|
325.00p
|
6,001
|
|
25/11/2024
|
325.00p
|
329.00p
|
320.00p
|
325.00p
|
1,469
|
|
22/11/2024
|
325.00p
|
329.00p
|
320.00p
|
325.00p
|
2,590
|
|
21/11/2024
|
325.00p
|
325.00p
|
320.00p
|
325.00p
|
4,745
|
|
20/11/2024
|
320.00p
|
325.00p
|
320.00p
|
325.00p
|
10,520
|
|
19/11/2024
|
320.00p
|
320.00p
|
314.00p
|
320.00p
|
0
|
|
18/11/2024
|
320.00p
|
322.50p
|
313.20p
|
320.00p
|
11,598
|
|
15/11/2024
|
320.00p
|
323.40p
|
314.20p
|
320.00p
|
10,638
|
|
14/11/2024
|
320.00p
|
324.00p
|
313.60p
|
320.00p
|
801
|
|
13/11/2024
|
320.00p
|
320.00p
|
313.20p
|
320.00p
|
4,327
|
|
12/11/2024
|
320.00p
|
320.00p
|
313.00p
|
320.00p
|
5,297
|
|
11/11/2024
|
325.00p
|
325.00p
|
313.20p
|
320.00p
|
16,931
|
|
08/11/2024
|
325.00p
|
325.00p
|
320.00p
|
325.00p
|
7,782
|
|
07/11/2024
|
345.00p
|
360.00p
|
310.00p
|
325.00p
|
52,969
|
|
06/11/2024
|
305.00p
|
330.00p
|
303.30p
|
330.00p
|
19,771
|
|
05/11/2024
|
305.00p
|
306.67p
|
305.00p
|
305.00p
|
0
|
|
04/11/2024
|
305.00p
|
306.00p
|
302.10p
|
305.00p
|
15,000
|
|
01/11/2024
|
305.00p
|
307.20p
|
302.10p
|
305.00p
|
896
|
|
31/10/2024
|
305.00p
|
307.20p
|
300.00p
|
305.00p
|
13,856
|
|
30/10/2024
|
305.00p
|
309.50p
|
305.00p
|
305.00p
|
16,118
|
|
29/10/2024
|
305.00p
|
306.00p
|
300.00p
|
305.00p
|
13,514
|
|
28/10/2024
|
305.00p
|
306.00p
|
294.00p
|
305.00p
|
6,224
|
|
25/10/2024
|
305.00p
|
305.00p
|
298.00p
|
305.00p
|
302
|
|
24/10/2024
|
300.00p
|
310.00p
|
290.00p
|
300.00p
|
5,468
|
|
23/10/2024
|
300.00p
|
305.00p
|
300.00p
|
300.00p
|
5,000
|
|
22/10/2024
|
305.00p
|
310.00p
|
300.00p
|
300.00p
|
15,386
|
|
21/10/2024
|
305.00p
|
307.00p
|
300.00p
|
305.00p
|
27,643
|
|
18/10/2024
|
305.00p
|
307.00p
|
300.00p
|
305.00p
|
16,365
|
|
17/10/2024
|
305.00p
|
307.00p
|
300.00p
|
305.00p
|
19,148
|
|
16/10/2024
|
305.00p
|
309.40p
|
302.33p
|
305.00p
|
5,402
|
|
15/10/2024
|
305.00p
|
310.00p
|
305.00p
|
305.00p
|
5,384
|
|
14/10/2024
|
300.00p
|
309.00p
|
300.00p
|
300.00p
|
11,791
|
|
11/10/2024
|
300.00p
|
304.00p
|
290.00p
|
300.00p
|
5,077
|
|
10/10/2024
|
300.00p
|
308.00p
|
290.00p
|
290.00p
|
14,940
|
|
09/10/2024
|
295.00p
|
308.00p
|
280.00p
|
300.00p
|
28,313
|
|
08/10/2024
|
285.00p
|
300.00p
|
274.00p
|
274.00p
|
9,217
|
|
07/10/2024
|
285.00p
|
287.50p
|
284.00p
|
285.00p
|
2,183
|
|
04/10/2024
|
285.00p
|
285.00p
|
280.50p
|
285.00p
|
5,000
|
|
03/10/2024
|
285.00p
|
290.00p
|
280.00p
|
285.00p
|
5,596
|
|
02/10/2024
|
280.00p
|
285.00p
|
280.00p
|
285.00p
|
12,000
|
|
01/10/2024
|
280.00p
|
284.00p
|
277.00p
|
280.00p
|
5,791
|
|
30/09/2024
|
270.00p
|
290.00p
|
270.00p
|
280.00p
|
9,426
|
|
27/09/2024
|
270.00p
|
270.00p
|
270.00p
|
270.00p
|
0
|
|
26/09/2024
|
270.00p
|
276.80p
|
264.00p
|
270.00p
|
5,870
|
|
25/09/2024
|
270.00p
|
275.00p
|
270.00p
|
270.00p
|
5,000
|
|
24/09/2024
|
265.00p
|
277.88p
|
265.00p
|
270.00p
|
7,469
|
|
23/09/2024
|
280.00p
|
280.00p
|
261.00p
|
265.00p
|
16,574
|
|
20/09/2024
|
280.00p
|
282.00p
|
265.00p
|
280.00p
|
7,925
|
|
19/09/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
1,058
|
|
18/09/2024
|
280.00p
|
280.00p
|
270.00p
|
280.00p
|
1,598
|
|
17/09/2024
|
280.00p
|
280.00p
|
271.00p
|
280.00p
|
10,307
|
|
16/09/2024
|
280.00p
|
280.00p
|
273.20p
|
280.00p
|
2,634
|
|
13/09/2024
|
280.00p
|
284.50p
|
273.20p
|
280.00p
|
6,031
|
|
12/09/2024
|
280.00p
|
284.89p
|
272.00p
|
280.00p
|
1,102
|
|
11/09/2024
|
280.00p
|
290.00p
|
270.00p
|
280.00p
|
5,063
|
|
10/09/2024
|
280.00p
|
280.00p
|
278.02p
|
280.00p
|
12,000
|
|
09/09/2024
|
280.00p
|
280.00p
|
277.60p
|
280.00p
|
1,755
|
|
06/09/2024
|
280.00p
|
280.00p
|
280.00p
|
280.00p
|
0
|
|
05/09/2024
|
280.00p
|
286.00p
|
270.00p
|
280.00p
|
5,604
|
|
04/09/2024
|
280.00p
|
280.00p
|
279.89p
|
280.00p
|
1,354
|
|
03/09/2024
|
285.00p
|
289.50p
|
279.89p
|
280.00p
|
24,261
|
|
02/09/2024
|
280.00p
|
290.00p
|
280.00p
|
280.00p
|
3,064
|
|
30/08/2024
|
275.00p
|
290.00p
|
270.00p
|
280.00p
|
14,040
|
|
29/08/2024
|
275.00p
|
276.67p
|
275.00p
|
275.00p
|
0
|
|
28/08/2024
|
275.00p
|
277.00p
|
270.50p
|
275.00p
|
7,261
|
|
27/08/2024
|
275.00p
|
275.00p
|
272.20p
|
275.00p
|
5,600
|
|
26/08/2024
|
260.00p
|
284.00p
|
253.00p
|
280.00p
|
17,827
|
|
23/08/2024
|
260.00p
|
284.00p
|
253.00p
|
280.00p
|
17,827
|
|
22/08/2024
|
260.00p
|
284.00p
|
253.00p
|
280.00p
|
17,827
|