Triad Group Plc TRD
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 380,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 379,00 | GBp 370,50 | 1,40K |
| 2026-09-29 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 390,00 | GBp 370,00 | 164 |
| 2026-09-28 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 390,00 | GBp 370,00 | 503 |
| 2026-09-25 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 372,00 | GBp 372,00 | 40 |
| 2026-09-24 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 370,00 | GBp 370,00 | 31 |
| 2026-09-23 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 371,25 | GBp 371,25 | 367 |
| 2026-09-22 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 371,25 | GBp 371,25 | 500 |
| 2026-09-21 | GBp 380,00 | -%1,30 | GBp 385,00 | GBp 390,00 | GBp 380,00 | 430 |
| 2026-09-18 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 381,00 | GBp 381,00 | 1,04K |
| 2026-09-17 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 380,50 | GBp 380,00 | 75 |
| 2026-09-16 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 385,00 | GBp 385,00 | 0 |
| 2026-09-15 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 384,49 | GBp 380,00 | 1,32K |
| 2026-09-14 | GBp 385,00 | -%2,53 | GBp 395,00 | GBp 400,00 | GBp 370,00 | 2,19K |
| 2026-09-11 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 395,00 | GBp 395,00 | 0 |
| 2026-09-10 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 395,00 | GBp 395,00 | 0 |
| 2026-09-09 | GBp 395,00 | -%1,25 | GBp 400,00 | GBp 400,00 | GBp 390,00 | 4,85K |
| 2026-09-08 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 391,00 | GBp 391,00 | 70 |
| 2026-09-07 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 399,00 | GBp 391,00 | 2,60K |
| 2026-09-04 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 410,00 | GBp 391,50 | 1,30K |
| 2026-09-03 | GBp 400,00 | %0,00 | GBp 400,00 | GBp 392,50 | GBp 392,50 | 2,25K |
| 2026-09-02 | GBp 400,00 | -%2,44 | GBp 410,00 | GBp 420,00 | GBp 390,00 | 12,61K |
| 2026-09-01 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 417,00 | GBp 400,00 | 5,18K |
| 2026-08-28 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 417,00 | GBp 405,00 | 2,78K |
| 2026-08-27 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 420,00 | GBp 400,00 | 2,52K |
| 2026-08-26 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 407,50 | GBp 407,50 | 368 |
| 2026-08-25 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 410,00 | GBp 410,00 | 0 |
| 2026-08-24 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 417,50 | GBp 400,00 | 23,21K |
| 2026-08-21 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 406,00 | GBp 405,85 | 3,50K |
| 2026-08-20 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 400,00 | GBp 400,00 | 7 |
| 2026-08-19 | GBp 410,00 | +%2,50 | GBp 410,00 | GBp 417,00 | GBp 417,00 | 595 |
| 2026-08-18 | GBp 400,00 | -%2,44 | GBp 410,00 | GBp 417,00 | GBp 392,00 | 84 |
| 2026-08-17 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 420,00 | GBp 400,00 | 11 |
| 2026-08-14 | GBp 410,00 | -%2,38 | GBp 410,00 | GBp 417,00 | GBp 400,50 | 2,12K |
| 2026-08-13 | GBp 420,00 | +%2,44 | GBp 410,00 | GBp 420,00 | GBp 400,00 | 10,34K |
| 2026-08-12 | GBp 410,00 | %0,00 | GBp 410,00 | GBp 417,50 | GBp 402,50 | 10,43K |
| 2026-08-11 | GBp 410,00 | +%2,50 | GBp 400,00 | GBp 430,00 | GBp 400,00 | 17,73K |
| 2026-08-10 | GBp 400,00 | +%1,27 | GBp 395,00 | GBp 410,00 | GBp 390,00 | 12,03K |
| 2026-08-07 | GBp 395,00 | +%1,28 | GBp 390,00 | GBp 400,00 | GBp 395,00 | 13,68K |
| 2026-08-06 | GBp 390,00 | -%1,02 | GBp 395,00 | GBp 399,00 | GBp 381,20 | 5,97K |
| 2026-08-05 | GBp 394,00 | +%1,03 | GBp 390,00 | GBp 400,00 | GBp 384,20 | 18,36K |
| 2026-08-04 | GBp 390,00 | %0,00 | GBp 390,00 | GBp 383,60 | GBp 380,00 | 7,98K |
| 2026-08-03 | GBp 390,00 | +%5,41 | GBp 370,00 | GBp 400,00 | GBp 366,60 | 30,46K |
| 2026-07-31 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 375,00 | GBp 366,00 | 2,35K |
| 2026-07-30 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 375,00 | GBp 375,00 | 5,00K |
| 2026-07-29 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 365,00 | 10,82K |
| 2026-07-28 | GBp 370,00 | +%2,78 | GBp 360,00 | GBp 377,50 | GBp 364,51 | 15,19K |
| 2026-07-27 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 366,00 | GBp 366,00 | 1,50K |
| 2026-07-24 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 367,00 | GBp 366,00 | 431 |
| 2026-07-23 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 354,20 | GBp 354,20 | 1,39K |
| 2026-07-22 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 360,00 | 0 |
| 2026-07-21 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 367,00 | GBp 353,80 | 2,47K |
| 2026-07-20 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 353,50 | 6,25K |
| 2026-07-17 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 370,00 | GBp 350,00 | 5,11K |
| 2026-07-16 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 360,00 | 0 |
| 2026-07-15 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 352,75 | GBp 350,00 | 1,12K |
| 2026-07-14 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 370,00 | GBp 350,00 | 5,32K |
| 2026-07-13 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 351,00 | GBp 351,00 | 1,00K |
| 2026-07-10 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 360,00 | 0 |
| 2026-07-09 | GBp 360,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 350,00 | 8,73K |
| 2026-07-08 | GBp 360,00 | +%2,86 | GBp 360,00 | GBp 370,00 | GBp 342,00 | 6,53K |
| 2026-07-07 | GBp 350,00 | -%5,41 | GBp 355,00 | GBp 360,00 | GBp 350,00 | 13,64K |
| 2026-07-06 | GBp 370,00 | +%12,12 | GBp 330,00 | GBp 370,00 | GBp 339,00 | 24,58K |
| 2026-07-03 | GBp 330,00 | -%1,49 | GBp 335,00 | GBp 350,00 | GBp 325,10 | 4,03K |
| 2026-07-02 | GBp 335,00 | -%1,47 | GBp 340,00 | GBp 350,00 | GBp 325,00 | 400 |
| 2026-07-01 | GBp 340,00 | +%3,03 | GBp 330,00 | GBp 349,00 | GBp 320,00 | 15,29K |
| 2026-06-30 | GBp 330,00 | +%4,76 | GBp 315,00 | GBp 340,00 | GBp 315,00 | 19,87K |
| 2026-06-29 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 320,00 | 6 |
| 2026-06-26 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 310,00 | GBp 310,00 | 195 |
| 2026-06-25 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 5,20K |
| 2026-06-24 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 5,44K |
| 2026-06-23 | GBp 315,00 | +%6,42 | GBp 310,00 | GBp 317,50 | GBp 300,00 | 26,54K |
| 2026-06-22 | GBp 296,00 | +%3,86 | GBp 285,00 | GBp 320,00 | GBp 280,00 | 43,24K |
| 2026-06-19 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 290,00 | 0 |
| 2026-06-18 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 289,50 | GBp 280,00 | 31 |
| 2026-06-17 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-16 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-15 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-12 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 288,00 | GBp 283,00 | 10,82K |
| 2026-06-11 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-10 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-09 | GBp 285,00 | %0,00 | GBp 280,00 | GBp 283,00 | GBp 283,00 | 325 |
| 2026-06-08 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-05 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 283,00 | 8,54K |
| 2026-06-04 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 296,00 | GBp 296,00 | 9 |
| 2026-06-03 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-02 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 285,00 | 0 |
| 2026-06-01 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 289,50 | GBp 282,50 | 14,54K |
| 2026-05-29 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 281,60 | 6,25K |
| 2026-05-28 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 1 |
| 2026-05-27 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 280,00 | GBp 280,00 | 20 |