Triad Group
(TRD)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
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
|
|
21/08/2024
|
260.00p
|
260.00p
|
252.25p
|
260.00p
|
10,512
|
|
20/08/2024
|
260.00p
|
261.60p
|
252.25p
|
260.00p
|
4,647
|
|
19/08/2024
|
260.00p
|
260.00p
|
250.00p
|
260.00p
|
3,200
|
|
16/08/2024
|
260.00p
|
263.50p
|
253.00p
|
260.00p
|
3,007
|
|
15/08/2024
|
265.00p
|
266.00p
|
253.00p
|
260.00p
|
2,529
|
|
14/08/2024
|
265.00p
|
265.00p
|
260.00p
|
265.00p
|
4,152
|
|
13/08/2024
|
270.00p
|
270.00p
|
260.00p
|
265.00p
|
6,519
|
|
12/08/2024
|
270.00p
|
270.00p
|
260.00p
|
270.00p
|
3,000
|
|
09/08/2024
|
270.00p
|
270.00p
|
260.00p
|
270.00p
|
7,012
|
|
08/08/2024
|
270.00p
|
272.89p
|
260.40p
|
270.00p
|
8,355
|
|
07/08/2024
|
270.00p
|
274.00p
|
261.00p
|
270.00p
|
4,729
|
|
06/08/2024
|
270.00p
|
270.00p
|
260.00p
|
270.00p
|
24,831
|
|
05/08/2024
|
280.00p
|
280.00p
|
260.55p
|
270.00p
|
31,188
|
|
02/08/2024
|
280.00p
|
285.00p
|
271.10p
|
280.00p
|
6,066
|
|
01/08/2024
|
292.00p
|
298.00p
|
275.00p
|
280.00p
|
14,503
|
|
31/07/2024
|
292.00p
|
298.40p
|
284.00p
|
286.00p
|
15,467
|
|
30/07/2024
|
292.00p
|
295.00p
|
292.00p
|
292.00p
|
55
|
|
29/07/2024
|
292.00p
|
295.00p
|
285.60p
|
292.00p
|
6,000
|
|
26/07/2024
|
292.00p
|
292.00p
|
286.40p
|
292.00p
|
800
|
|
25/07/2024
|
288.00p
|
298.40p
|
284.00p
|
292.00p
|
20,558
|
|
24/07/2024
|
283.00p
|
290.00p
|
283.00p
|
286.00p
|
18,860
|
|
23/07/2024
|
270.00p
|
287.00p
|
270.00p
|
283.00p
|
10,239
|
|
22/07/2024
|
285.00p
|
290.00p
|
261.00p
|
270.00p
|
19,820
|
|
19/07/2024
|
285.00p
|
290.00p
|
285.00p
|
285.00p
|
6,912
|
|
18/07/2024
|
285.00p
|
287.00p
|
285.00p
|
285.00p
|
2,078
|
|
17/07/2024
|
295.00p
|
295.00p
|
280.00p
|
285.00p
|
5,645
|
|
16/07/2024
|
295.00p
|
296.70p
|
294.90p
|
295.00p
|
2,237
|
|
15/07/2024
|
305.00p
|
306.70p
|
290.00p
|
290.00p
|
9,780
|
|
12/07/2024
|
308.00p
|
308.80p
|
301.10p
|
305.00p
|
5,250
|
|
11/07/2024
|
307.00p
|
316.00p
|
302.00p
|
302.00p
|
23,371
|
|
10/07/2024
|
307.00p
|
315.00p
|
304.30p
|
307.00p
|
853,959
|
|
09/07/2024
|
310.00p
|
310.00p
|
304.30p
|
307.00p
|
2,000
|
|
08/07/2024
|
315.00p
|
319.50p
|
304.00p
|
310.00p
|
16,403
|
|
05/07/2024
|
312.00p
|
318.00p
|
308.80p
|
315.00p
|
5,675
|
|
04/07/2024
|
307.00p
|
314.40p
|
304.30p
|
312.00p
|
11,611
|
|
03/07/2024
|
315.00p
|
320.00p
|
304.80p
|
307.00p
|
20,934
|
|
02/07/2024
|
315.00p
|
318.40p
|
304.00p
|
315.00p
|
16,604
|
|
01/07/2024
|
315.00p
|
318.00p
|
311.10p
|
315.00p
|
7,593
|
|
28/06/2024
|
280.00p
|
320.00p
|
280.00p
|
315.00p
|
42,430
|
|
27/06/2024
|
271.00p
|
288.00p
|
269.20p
|
280.00p
|
20,288
|
|
26/06/2024
|
290.00p
|
290.00p
|
252.00p
|
254.00p
|
35,032
|
|
25/06/2024
|
290.00p
|
292.80p
|
281.40p
|
290.00p
|
2,255
|
|
24/06/2024
|
290.00p
|
293.00p
|
281.40p
|
290.00p
|
5,037
|
|
21/06/2024
|
290.00p
|
298.00p
|
280.00p
|
290.00p
|
8,538
|
|
20/06/2024
|
290.00p
|
298.00p
|
290.00p
|
290.00p
|
4,854
|
|
19/06/2024
|
290.00p
|
298.00p
|
287.40p
|
290.00p
|
5,232
|
|
18/06/2024
|
290.00p
|
290.00p
|
287.00p
|
290.00p
|
80
|
|
17/06/2024
|
295.00p
|
298.30p
|
286.00p
|
290.00p
|
17,032
|
|
14/06/2024
|
295.00p
|
300.00p
|
294.60p
|
295.00p
|
4,455
|
|
13/06/2024
|
295.00p
|
300.00p
|
290.00p
|
295.00p
|
3,283
|
|
12/06/2024
|
295.00p
|
300.00p
|
292.60p
|
295.00p
|
16,542
|
|
11/06/2024
|
295.00p
|
296.70p
|
295.00p
|
295.00p
|
674
|
|
10/06/2024
|
290.00p
|
300.00p
|
290.00p
|
295.00p
|
13,114
|
|
07/06/2024
|
285.00p
|
300.47p
|
282.00p
|
290.00p
|
3,213
|
|
06/06/2024
|
282.00p
|
294.00p
|
280.00p
|
285.00p
|
20,446
|
|
05/06/2024
|
280.00p
|
288.00p
|
280.00p
|
282.00p
|
3,989
|
|
04/06/2024
|
282.00p
|
290.00p
|
274.00p
|
290.00p
|
9,818
|
|
03/06/2024
|
277.00p
|
287.80p
|
274.00p
|
282.00p
|
2,680
|
|
31/05/2024
|
277.00p
|
284.00p
|
277.00p
|
277.00p
|
874
|
|
30/05/2024
|
277.00p
|
284.00p
|
270.00p
|
277.00p
|
20,495
|
|
29/05/2024
|
277.00p
|
283.00p
|
270.00p
|
277.00p
|
19,024
|
|
28/05/2024
|
277.00p
|
282.89p
|
274.62p
|
277.00p
|
1,116
|
|
27/05/2024
|
277.00p
|
282.89p
|
274.55p
|
277.00p
|
7,681
|