185.00p+0.00 (+0.00%)20 Feb 2024, 14:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Triad Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 2024185.00p187.00p180.58p185.00p14,000
Feb 19, 2024185.00p190.00p181.50p185.00p14,314
Feb 16, 2024185.00p190.00p180.00p185.00p6,308
Feb 15, 2024185.00p190.00p181.21p185.00p7,812
Feb 14, 2024185.00p190.00p180.00p185.00p8,437
Feb 13, 2024185.00p190.00p180.00p185.00p5,766
Feb 12, 2024192.50p195.00p180.00p185.00p28,351
Feb 9, 2024192.50p195.00p190.35p192.50p9,669
Feb 8, 2024192.50p195.00p190.35p192.50p9,725
Feb 7, 2024192.50p195.00p190.35p192.50p14,812
Feb 6, 2024190.00p195.00p190.60p192.50p15,957
Feb 5, 2024197.50p197.50p185.70p190.00p34,569
Feb 2, 2024190.00p204.00p191.50p197.50p34,542
Feb 1, 2024182.50p195.00p185.00p190.00p16,909
Jan 31, 2024182.50p185.00p181.25p180.00p6,487
Jan 30, 2024182.50p185.00p181.00p180.00p1,784
Jan 29, 2024175.00p185.00p174.00p183.00p46,269
Jan 26, 2024175.00p180.00p173.00p172.50p10,209
Jan 25, 2024170.00p180.00p168.70p172.50p22,193
Jan 24, 2024170.00p168.70p168.10p170.00p840
Jan 23, 2024167.50p174.30p165.00p170.00p14,615
Jan 22, 2024165.00p175.55p166.00p167.50p51,280
Jan 19, 2024155.00p169.30p150.00p165.00p41,161
Jan 18, 2024155.00p153.25p153.25p155.00p62
Jan 17, 2024155.00p160.00p150.00p155.00p12,430
Jan 16, 2024150.00p160.00p151.00p155.00p9,136
Jan 15, 2024145.00p153.00p140.00p150.00p10,597
Jan 12, 2024145.00p146.10p146.10p145.00p783
Jan 11, 2024145.00p150.00p145.70p145.00p12,206
Jan 10, 2024145.00p145.55p145.55p145.00p100
Jan 9, 2024145.00p145.55p145.55p145.00p5,456
Jan 8, 2024145.00p149.48p145.50p145.00p11,000
Jan 4, 2024145.00p150.00p149.00p145.00p10,799
Jan 3, 2024150.00p152.00p143.50p145.00p39,505
Jan 2, 2024147.50p149.95p147.40p147.50p511
Dec 29, 2023147.50p149.95p148.88p147.50p562
Dec 28, 2023147.50p150.00p145.00p147.50p11,045
Dec 27, 2023147.50p150.00p145.00p147.50p23,193
Dec 22, 2023142.50p150.00p137.00p147.50p13,622
Dec 21, 2023132.50p145.00p133.30p142.50p42,310
Dec 20, 2023132.00p135.00p121.00p132.50p79,619
Dec 19, 2023135.00p140.00p135.20p135.00p4,972
Dec 18, 2023135.00p127.00p127.00p127.00p53
Dec 15, 2023135.00p140.00p133.60p135.00p13,873
Dec 14, 2023135.00p139.80p139.00p135.00p6,907
Dec 13, 2023132.50p140.00p130.00p135.00p13,969
Dec 12, 2023132.50p131.15p131.15p132.50p391
Dec 11, 2023132.50p129.80p129.80p132.50p389
Dec 7, 2023132.50p139.00p138.50p132.50p157
Dec 6, 2023127.50p135.00p120.00p132.50p11,935
Showing 1 to 50 of 228