Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2014 | 15.75p | 15.75p | 15.36p | 15.38p | 12500 |
| 26/11/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 25/11/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 24/11/2014 | 15.75p | 15.75p | 15.36p | 15.75p | 271 |
| 21/11/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 20/11/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 19/11/2014 | 15.75p | 15.75p | 15.75p | 15.75p | 0 |
| 18/11/2014 | 15.50p | 16.37p | 15.12p | 15.75p | 19569 |
| 17/11/2014 | 16.00p | 18.00p | 15.50p | 18.00p | 25699 |
| 14/11/2014 | 17.50p | 17.50p | 15.50p | 16.00p | 222291 |
| 13/11/2014 | 16.75p | 18.75p | 16.50p | 18.00p | 159305 |
| 12/11/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 11/11/2014 | 15.50p | 15.95p | 15.50p | 15.50p | 2417 |
| 10/11/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/11/2014 | 15.50p | 15.50p | 14.65p | 15.50p | 540 |
| 06/11/2014 | 15.50p | 15.95p | 15.50p | 15.50p | 300 |
| 05/11/2014 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 04/11/2014 | 15.25p | 15.60p | 15.25p | 15.50p | 7303 |
| 03/11/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 31/10/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 30/10/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 29/10/2014 | 15.25p | 15.25p | 14.55p | 15.25p | 250 |
| 28/10/2014 | 15.25p | 15.25p | 15.25p | 15.25p | 0 |
| 27/10/2014 | 15.75p | 15.75p | 14.50p | 15.25p | 48934 |
| 24/10/2014 | 15.75p | 15.75p | 15.73p | 15.75p | 6000 |
| 23/10/2014 | 15.75p | 15.89p | 15.75p | 15.75p | 6230 |
| 22/10/2014 | 16.00p | 16.00p | 15.71p | 15.75p | 10000 |
| 21/10/2014 | 15.00p | 16.00p | 15.00p | 16.00p | 65658 |
| 20/10/2014 | 15.00p | 15.44p | 15.00p | 15.00p | 16406 |
| 17/10/2014 | 14.75p | 15.50p | 14.70p | 15.00p | 53000 |
| 16/10/2014 | 14.75p | 15.35p | 14.75p | 14.75p | 37579 |
| 15/10/2014 | 14.25p | 14.75p | 14.22p | 14.75p | 20613 |
| 14/10/2014 | 14.13p | 14.50p | 14.10p | 14.25p | 15207 |
| 13/10/2014 | 14.13p | 14.62p | 14.13p | 14.13p | 26200 |
| 10/10/2014 | 13.88p | 14.13p | 13.86p | 14.13p | 31500 |
| 09/10/2014 | 14.00p | 14.25p | 14.00p | 14.00p | 0 |
| 08/10/2014 | 14.25p | 14.25p | 14.08p | 14.25p | 8000 |
| 07/10/2014 | 14.25p | 14.75p | 14.05p | 14.25p | 6348 |
| 06/10/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 03/10/2014 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 02/10/2014 | 14.00p | 14.50p | 13.60p | 14.25p | 24895 |
| 01/10/2014 | 12.25p | 13.25p | 12.25p | 13.25p | 10250 |
| 30/09/2014 | 12.25p | 12.80p | 12.25p | 12.25p | 7500 |
| 29/09/2014 | 12.25p | 12.25p | 12.00p | 12.25p | 7500 |
| 26/09/2014 | 11.75p | 12.00p | 11.75p | 11.75p | 10000 |
| 25/09/2014 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/09/2014 | 11.50p | 11.55p | 11.50p | 11.50p | 17316 |
| 23/09/2014 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 22/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 19/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 18/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 17/09/2014 | 12.00p | 12.00p | 11.10p | 12.00p | 599 |
| 16/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 15/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/09/2014 | 12.00p | 12.00p | 11.00p | 12.00p | 350 |
| 11/09/2014 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/09/2014 | 13.25p | 13.25p | 11.50p | 12.00p | 52145 |
| 09/09/2014 | 13.75p | 13.75p | 12.25p | 13.25p | 83333 |
| 08/09/2014 | 13.75p | 13.75p | 13.39p | 13.75p | 1552 |
| 05/09/2014 | 13.00p | 14.00p | 12.35p | 13.75p | 31080 |
| 04/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/09/2014 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 02/09/2014 | 11.75p | 13.00p | 11.75p | 13.00p | 45000 |
| 01/09/2014 | 11.00p | 11.75p | 11.00p | 11.75p | 50000 |
| 29/08/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 28/08/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 27/08/2014 | 11.00p | 11.00p | 11.00p | 11.00p | 0 |
| 26/08/2014 | 7.63p | 12.77p | 7.63p | 11.00p | 307201 |
| 22/08/2014 | 7.63p | 7.75p | 7.63p | 7.63p | 6266 |
| 21/08/2014 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 20/08/2014 | 7.63p | 7.84p | 7.63p | 7.63p | 9928 |
| 19/08/2014 | 9.50p | 9.50p | 7.00p | 7.63p | 76322 |
| 18/08/2014 | 9.50p | 9.50p | 9.00p | 9.50p | 25000 |
| 15/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/08/2014 | 9.50p | 9.75p | 9.50p | 9.50p | 5128 |
| 13/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 12/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/08/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/08/2014 | 9.50p | 10.00p | 9.50p | 9.50p | 0 |
| 07/08/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 478 |
| 06/08/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 05/08/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 04/08/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 01/08/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 31/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 30/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 29/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 28/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 25/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 24/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 23/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 10000 |
| 22/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 21/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 940 |
| 18/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 17/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 16/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 15/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 0 |
| 14/07/2014 | 10.00p | 10.00p | 9.13p | 10.00p | 500 |
| 11/07/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 10/07/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 09/07/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 08/07/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 07/07/2014 | 10.00p | 10.00p | 10.00p | 10.00p | 478 |
| 04/07/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 03/07/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 02/07/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 01/07/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 30/06/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 27/06/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 26/06/2014 | 10.00p | 10.50p | 9.50p | 10.00p | 0 |
| 25/06/2014 | 10.50p | 10.50p | 9.50p | 10.00p | 10680 |
| 24/06/2014 | 10.50p | 10.50p | 9.63p | 10.50p | 0 |
| 23/06/2014 | 10.50p | 10.50p | 9.63p | 10.50p | 520 |
| 20/06/2014 | 10.50p | 10.80p | 9.63p | 10.50p | 19072 |
| 19/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 0 |
| 18/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 0 |
| 17/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 0 |
| 16/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 0 |
| 13/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 0 |
| 12/06/2014 | 10.25p | 10.45p | 9.13p | 10.25p | 3392 |
| 11/06/2014 | 10.25p | 10.25p | 9.10p | 10.25p | 25000 |
| 10/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 09/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 06/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 05/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 04/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 03/06/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 4618 |
| 02/06/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 30/05/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 29/05/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 28/05/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 300 |
| 27/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 23/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 22/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 21/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 20/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 19/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 16/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 15/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 14/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 13/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 0 |
| 12/05/2014 | 10.25p | 10.45p | 10.25p | 10.25p | 2742 |
| 09/05/2014 | 10.25p | 10.50p | 9.25p | 10.25p | 0 |
| 08/05/2014 | 10.25p | 10.50p | 9.25p | 10.25p | 0 |
| 07/05/2014 | 10.50p | 10.50p | 9.25p | 10.25p | 40000 |
| 06/05/2014 | 10.50p | 10.63p | 10.25p | 10.50p | 0 |
| 02/05/2014 | 10.50p | 10.63p | 10.25p | 10.50p | 0 |
| 01/05/2014 | 10.25p | 10.63p | 10.25p | 10.50p | 6400 |
| 30/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 29/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 28/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 25/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 24/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 23/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 0 |
| 22/04/2014 | 10.25p | 10.63p | 10.25p | 10.25p | 2950 |
| 17/04/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 16/04/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 15/04/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 0 |
| 14/04/2014 | 10.25p | 10.25p | 9.13p | 10.25p | 500 |
| 11/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 10/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 09/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 08/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 07/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 04/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 03/04/2014 | 10.25p | 10.75p | 10.05p | 10.25p | 0 |
| 02/04/2014 | 10.75p | 10.75p | 10.05p | 10.25p | 0 |
| 01/04/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 31/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 28/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 27/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 26/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 1700 |
| 25/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 24/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 21/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 41 |
| 20/03/2014 | 10.75p | 10.95p | 10.75p | 10.75p | 0 |
| 19/03/2014 | 10.75p | 10.95p | 10.75p | 10.75p | 1272 |
| 18/03/2014 | 10.75p | 10.95p | 10.05p | 10.75p | 0 |
| 17/03/2014 | 10.75p | 10.95p | 10.05p | 10.75p | 6015 |
| 14/03/2014 | 10.75p | 10.98p | 10.05p | 10.75p | 0 |
| 13/03/2014 | 10.75p | 10.98p | 10.05p | 10.75p | 4525 |
| 12/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 11/03/2014 | 10.75p | 10.75p | 10.05p | 10.75p | 0 |
| 10/03/2014 | 10.25p | 10.75p | 10.05p | 10.75p | 33379 |
| 07/03/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 06/03/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 05/03/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 04/03/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 0 |
| 03/03/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 5549 |
| 28/02/2014 | 10.25p | 10.25p | 9.55p | 10.25p | 366 |
| 27/02/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 26/02/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 25/02/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 24/02/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 0 |
| 21/02/2014 | 10.25p | 10.50p | 10.25p | 10.25p | 4624 |
| 20/02/2014 | 10.25p | 10.75p | 9.50p | 10.25p | 0 |
| 19/02/2014 | 10.25p | 10.75p | 9.50p | 10.25p | 0 |
| 18/02/2014 | 10.25p | 10.75p | 9.50p | 10.25p | 0 |
| 17/02/2014 | 10.25p | 10.75p | 9.50p | 10.25p | 0 |
| 14/02/2014 | 10.25p | 10.75p | 9.50p | 10.25p | 0 |
*Close Price adjusted for both dividends and splits