Triad Group Plc (TRD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -30 | -8.9552238806 | 335 | 335 | 301 | 7856 | 311.4527189 | DE |
| 4 | -85 | -21.7948717949 | 390 | 390 | 301 | 7444 | 345.93932163 | DE |
| 12 | 15 | 5.1724137931 | 290 | 405 | 290 | 6837 | 356.20227605 | DE |
| 26 | 20 | 7.01754385965 | 285 | 405 | 274 | 7636 | 325.74413866 | DE |
| 52 | 63 | 26.0330578512 | 242 | 405 | 242 | 15236 | 292.7878418 | DE |
| 156 | 160 | 110.344827586 | 145 | 405 | 78.5 | 14539 | 190.71161365 | DE |
| 260 | 278.5 | 1050.94339623 | 26.5 | 405 | 24 | 27658 | 131.52514523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743784200 | 305 | -3 | -0.97 | 308 | 308 | 301 | 19915 |
| 1743697800 | 308 | -17 | -5.23 | 325 | 325 | 308 | 15152 |
| 1743611400 | 325 | 0 | 0.00 | 325 | 325 | 325 | 1607 |
| 1743525000 | 325 | 0 | 0.00 | 325 | 325 | 320 | 2365 |
| 1743438600 | 325 | -10 | -2.99 | 335 | 335 | 325 | 6358 |
| 1743183000 | 335 | 0 | 0.00 | 335 | 335 | 335 | 1736 |
| 1743096600 | 335 | 0 | 0.00 | 335 | 335 | 335 | 3049 |
| 1743010200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 616 |
| 1742923800 | 335 | -10 | -2.90 | 345 | 345 | 335 | 9292 |
| 1742837400 | 345 | -15 | -4.17 | 360 | 360 | 345 | 2528 |
| 1742578200 | 360 | 0 | 0.00 | 360 | 360 | 360 | 560 |
| 1742491800 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1742405400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 12000 |
| 1742319000 | 360 | 0 | 0.00 | 360 | 360 | 360 | 330 |
| 1742232600 | 360 | -5 | -1.37 | 365 | 365 | 355 | 25245 |
| 1741973400 | 365 | -10 | -2.67 | 375 | 375 | 365 | 36496 |
| 1741887000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 2259 |
| 1741800600 | 375 | 5 | 1.35 | 370 | 375 | 370 | 3014 |
| 1741714200 | 370 | 0 | 0.00 | 370 | 370 | 370 | 2731 |
| 1741627800 | 370 | -20 | -5.13 | 390 | 390 | 370 | 8433 |
| 1741368600 | 390 | 0 | 0.00 | 390 | 390 | 390 | 2630 |
| 1741282200 | 390 | 0 | 0.00 | 390 | 390 | 381 | 1918 |
| 1741195800 | 390 | 0 | 0.00 | 390 | 390 | 390 | 523 |
| 1741109400 | 390 | 0 | 0.00 | 390 | 390 | 390 | 2095 |
| 1741023000 | 390 | -5 | -1.27 | 395 | 395 | 390 | 410 |
| 1740763800 | 395 | 0 | 0.00 | 395 | 395 | 395 | 2304 |
| 1740677400 | 395 | 0 | 0.00 | 395 | 395 | 395 | 2063 |
| 1740591000 | 395 | 0 | 0.00 | 395 | 395 | 395 | 770 |
| 1740504600 | 395 | -5 | -1.25 | 400 | 400 | 395 | 11781 |
| 1740418200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 4780 |
| 1740159000 | 400 | 0 | 0.00 | 400 | 400 | 400 | 6167 |
| 1740072600 | 400 | 0 | 0.00 | 400 | 405 | 400 | 6885 |
| 1739986200 | 400 | 0 | 0.00 | 400 | 400 | 400 | 11763 |
| 1739899800 | 400 | 25 | 6.67 | 375 | 405 | 375 | 46812 |
| 1739813400 | 375 | 15 | 4.17 | 360 | 375 | 360 | 21297 |
| 1739554200 | 360 | 10 | 2.86 | 350 | 360 | 350 | 8474 |
| 1739467800 | 350 | 0 | 0.00 | 350 | 350 | 337 | 2196 |
| 1739381400 | 350 | 0 | 0.00 | 350 | 350 | 342 | 7725 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
