Triad Group Plc (TRD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 350 | 350 | 344 | 2042 | 348.63676427 | DE |
| 4 | 60 | 20.6896551724 | 290 | 370 | 290 | 5530 | 335.94485982 | DE |
| 12 | 30 | 9.375 | 320 | 370 | 275 | 5407 | 308.09141953 | DE |
| 26 | 80 | 29.6296296296 | 270 | 370 | 260 | 7351 | 299.36366877 | DE |
| 52 | 157.5 | 81.8181818182 | 192.5 | 370 | 180 | 15980 | 278.17557195 | DE |
| 156 | 209 | 148.226950355 | 141 | 370 | 78.5 | 15308 | 182.3437134 | DE |
| 260 | 312.5 | 833.333333333 | 37.5 | 370 | 24 | 27813 | 128.17887866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 350 | 6 | 1.74 | 350 | 350 | 350 | 1806 |
| 1739208600 | 344 | -6 | -1.71 | 350 | 350 | 344 | 2320 |
| 1738949400 | 350 | 0 | 0.00 | 350 | 350 | 350 | 6337 |
| 1738863000 | 350 | 0 | 0.00 | 350 | 350 | 350 | 750 |
| 1738776600 | 350 | 0 | 0.00 | 350 | 350 | 350 | 434 |
| 1738690200 | 350 | 0 | 0.00 | 350 | 350 | 350 | 370 |
| 1738603800 | 350 | -5 | -1.41 | 350 | 360 | 350 | 1599 |
| 1738344600 | 355 | -5 | -1.39 | 360 | 365 | 355 | 6179 |
| 1738258200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 1023 |
| 1738171800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 554 |
| 1738085400 | 360 | 0 | 0.00 | 360 | 361 | 360 | 0 |
| 1737999000 | 360 | 10 | 2.86 | 350 | 370 | 350 | 17423 |
| 1737739800 | 350 | 0 | 0.00 | 350 | 350 | 350 | 7046 |
| 1737653400 | 350 | 5 | 1.45 | 345 | 350 | 345 | 2269 |
| 1737567000 | 345 | 0 | 0.00 | 345 | 345 | 345 | 606 |
| 1737480600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
| 1737394200 | 345 | 0 | 0.00 | 345 | 345 | 345 | 294 |
| 1737135000 | 345 | 15 | 4.55 | 330 | 345 | 330 | 11798 |
| 1737048600 | 330 | 10 | 3.13 | 320 | 330 | 320 | 12826 |
| 1736962200 | 320 | 20 | 6.67 | 300 | 320 | 300 | 24873 |
| 1736875800 | 300 | 10 | 3.45 | 290 | 300 | 290 | 13908 |
| 1736789400 | 290 | 0 | 0.00 | 290 | 290 | 290 | 6056 |
| 1736530200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 4289 |
| 1736443800 | 290 | 0 | 0.00 | 290 | 290 | 290 | 5107 |
| 1736357400 | 290 | 10 | 3.57 | 280 | 290 | 280 | 479 |
| 1736271000 | 280 | 5 | 1.82 | 275 | 280 | 275 | 5388 |
| 1736184600 | 275 | 0 | 0.00 | 275 | 275 | 275 | 14764 |
| 1735925400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 4138 |
| 1735839000 | 275 | 0 | 0.00 | 275 | 275 | 275 | 11119 |
| 1735666200 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1735579800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 3636 |
| 1735320600 | 275 | -5 | -1.79 | 280 | 288 | 275 | 1749 |
| 1735061400 | 280 | 0 | 0.00 | 280 | 288 | 280 | 576 |
| 1734975000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 1924 |
| 1734715800 | 280 | 0 | 0.00 | 280 | 280 | 280 | 232 |
| 1734629400 | 280 | 0 | 0.00 | 280 | 290 | 280 | 7046 |
| 1734543000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 3060 |
| 1734456600 | 280 | -5 | -1.75 | 285 | 285 | 280 | 3320 |
| 1734370200 | 285 | 0 | 0.00 | 285 | 285 | 285 | 5846 |
| 1734111000 | 285 | -5 | -1.72 | 290 | 290 | 285 | 0 |
| 1734024600 | 290 | 0 | 0.00 | 290 | 298 | 290 | 2316 |
| 1733938200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 0 |
| 1733851800 | 290 | 0 | 0.00 | 290 | 290 | 290 | 1976 |
| 1733765400 | 290 | 0 | 0.00 | 290 | 290 | 290 | 6659 |
| 1733506200 | 290 | 0 | 0.00 | 290 | 290 | 290 | 2913 |
| 1733419800 | 290 | 0 | 0.00 | 290 | 290 | 290 | 52 |
| 1733333400 | 290 | 0 | 0.00 | 290 | 290 | 290 | 2675 |
| 1733247000 | 290 | 0 | 0.00 | 290 | 290 | 290 | 47714 |
| 1733160600 | 290 | 0 | 0.00 | 290 | 290 | 290 | 683 |
| 1732901400 | 290 | -10 | -3.33 | 300 | 300 | 290 | 6555 |
| 1732815000 | 300 | -15 | -4.76 | 315 | 315 | 300 | 13607 |
| 1732728600 | 315 | -10 | -3.08 | 325 | 325 | 315 | 11228 |
| 1732642200 | 325 | 0 | 0.00 | 325 | 325 | 320 | 6001 |
| 1732555800 | 325 | 5 | 1.56 | 325 | 325 | 320 | 1469 |
| 1732296600 | 320 | -5 | -1.54 | 325 | 325 | 320 | 2590 |
| 1732210200 | 325 | 0 | 0.00 | 325 | 330 | 325 | 4745 |
| 1732123800 | 325 | 5 | 1.56 | 320 | 330 | 320 | 10520 |
| 1732037400 | 320 | 0 | 0.00 | 320 | 330 | 320 | 0 |
| 1731951000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 11598 |
| 1731691800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 10638 |
| 1731605400 | 320 | 0 | 0.00 | 320 | 320 | 320 | 801 |
| 1731519000 | 320 | 0 | 0.00 | 320 | 330 | 320 | 4327 |
| 1731432600 | 320 | 0 | 0.00 | 320 | 320 | 320 | 5297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
