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 |
|---|---|---|---|---|---|
| 01/05/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 30/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 29/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 26/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 25/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 24/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 23/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 22/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 19/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 18/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 17/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 16/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 15/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 12/04/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 170 |
| 11/04/2013 | 5.50p | 6.50p | 5.00p | 6.00p | 155583 |
| 10/04/2013 | 5.50p | 6.25p | 5.50p | 5.50p | 80000 |
| 09/04/2013 | 5.50p | 6.15p | 5.50p | 5.50p | 40650 |
| 08/04/2013 | 5.50p | 5.50p | 5.13p | 5.50p | 2057 |
| 05/04/2013 | 5.50p | 6.20p | 5.13p | 5.50p | 0 |
| 04/04/2013 | 6.00p | 6.20p | 5.13p | 5.50p | 11286 |
| 03/04/2013 | 6.00p | 6.00p | 5.13p | 6.00p | 0 |
| 02/04/2013 | 6.00p | 6.00p | 5.13p | 6.00p | 149 |
| 28/03/2013 | 6.00p | 6.00p | 5.20p | 6.00p | 0 |
| 27/03/2013 | 6.00p | 6.00p | 5.20p | 6.00p | 0 |
| 26/03/2013 | 6.00p | 6.00p | 5.20p | 6.00p | 45074 |
| 25/03/2013 | 5.75p | 6.30p | 5.75p | 5.75p | 0 |
| 22/03/2013 | 5.75p | 6.30p | 5.75p | 5.75p | 47145 |
| 21/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 20/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 19/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 18/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 15/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 14/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 13/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 12/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 0 |
| 11/03/2013 | 5.75p | 5.75p | 5.10p | 5.75p | 500 |
| 08/03/2013 | 6.00p | 6.00p | 4.00p | 5.75p | 15000 |
| 07/03/2013 | 6.00p | 6.80p | 5.10p | 6.00p | 2915 |
| 06/03/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 1131 |
| 05/03/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 04/03/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 450 |
| 01/03/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 28/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 27/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 26/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 25/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 22/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 21/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 20/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 19/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 18/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 15/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 14/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 0 |
| 13/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 3000 |
| 12/02/2013 | 6.00p | 6.00p | 5.10p | 6.00p | 1767 |
| 11/02/2013 | 6.00p | 7.00p | 5.00p | 6.00p | 0 |
| 08/02/2013 | 6.00p | 7.00p | 5.00p | 6.00p | 0 |
| 07/02/2013 | 6.00p | 7.00p | 5.00p | 6.00p | 0 |
| 06/02/2013 | 7.00p | 7.00p | 5.00p | 6.00p | 61000 |
| 05/02/2013 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 04/02/2013 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 01/02/2013 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 31/01/2013 | 7.00p | 7.00p | 6.10p | 7.00p | 0 |
| 30/01/2013 | 7.00p | 7.00p | 6.10p | 7.00p | 41 |
| 29/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 28/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 25/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 24/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 23/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 22/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 21/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 18/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 17/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 16/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 15/01/2013 | 7.00p | 7.00p | 6.75p | 7.00p | 156 |
| 14/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 0 |
| 11/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 0 |
| 10/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 0 |
| 09/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 0 |
| 08/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 0 |
| 07/01/2013 | 6.75p | 7.90p | 6.75p | 6.75p | 5000 |
| 04/01/2013 | 6.75p | 6.75p | 5.85p | 6.75p | 9125 |
| 03/01/2013 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 02/01/2013 | 6.75p | 6.75p | 5.85p | 6.75p | 100 |
| 31/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 28/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 27/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 24/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 21/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 20/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 19/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 17000 |
| 18/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 17/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 14/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 13/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 145 |
| 12/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 11/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 575 |
| 10/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 07/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 440 |
| 06/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 05/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 04/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 03/12/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 30/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 2000 |
| 29/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 28/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 27/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 26/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 23/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 22/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 0 |
| 21/11/2012 | 6.75p | 6.75p | 5.85p | 6.75p | 1500 |
| 20/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 19/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 16/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 15/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 14/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 13/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 12/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 09/11/2012 | 6.75p | 8.00p | 5.85p | 6.75p | 0 |
| 08/11/2012 | 6.25p | 8.00p | 5.85p | 6.75p | 1182 |
| 07/11/2012 | 6.25p | 7.50p | 6.25p | 6.25p | 33265 |
| 06/11/2012 | 6.25p | 7.87p | 6.25p | 6.25p | 55000 |
| 05/11/2012 | 6.25p | 7.88p | 6.25p | 6.25p | 57142 |
| 02/11/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 01/11/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 31/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 30/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 29/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 26/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 25/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 24/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 23/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 22/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 19/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 18/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 17/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 16/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 15/10/2012 | 6.25p | 6.50p | 5.30p | 6.25p | 0 |
| 12/10/2012 | 6.50p | 6.50p | 5.30p | 6.25p | 0 |
| 11/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 10/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 09/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 08/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 05/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 04/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 03/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 02/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 01/10/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 28/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 27/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 26/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 25/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 1500 |
| 24/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 21/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 20/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 19/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 0 |
| 18/09/2012 | 6.25p | 6.25p | 5.30p | 6.25p | 400 |
| 17/09/2012 | 6.25p | 7.20p | 6.25p | 6.25p | 11500 |
| 14/09/2012 | 6.25p | 7.20p | 6.25p | 6.25p | 0 |
| 13/09/2012 | 6.25p | 7.20p | 6.25p | 6.25p | 1000 |
| 12/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 11/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 10/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 07/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 06/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 05/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 04/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 03/09/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 31/08/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 0 |
| 30/08/2012 | 6.25p | 6.25p | 5.25p | 6.25p | 2092 |
| 29/08/2012 | 6.25p | 7.00p | 6.22p | 6.25p | 0 |
| 28/08/2012 | 6.25p | 7.00p | 6.22p | 6.25p | 0 |
| 24/08/2012 | 6.25p | 7.00p | 6.22p | 6.25p | 0 |
| 23/08/2012 | 6.25p | 7.00p | 6.22p | 6.25p | 0 |
| 22/08/2012 | 7.00p | 7.00p | 6.22p | 6.25p | 0 |
| 21/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 12453 |
| 20/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 17/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 16/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 15/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 14/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 13/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 10/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 09/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 2990 |
| 08/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 663 |
| 07/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 06/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 03/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 02/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 01/08/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 31/07/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 0 |
| 30/07/2012 | 7.00p | 7.00p | 6.22p | 7.00p | 1227 |
| 27/07/2012 | 7.00p | 7.00p | 6.20p | 7.00p | 0 |
| 26/07/2012 | 7.00p | 7.00p | 6.20p | 7.00p | 0 |
| 25/07/2012 | 7.00p | 7.00p | 6.20p | 7.00p | 15000 |
| 24/07/2012 | 7.00p | 7.85p | 7.00p | 7.00p | 1227 |
| 23/07/2012 | 7.00p | 7.63p | 6.50p | 7.00p | 0 |
| 20/07/2012 | 7.63p | 7.63p | 6.50p | 7.00p | 9000 |
| 19/07/2012 | 7.63p | 7.63p | 6.50p | 7.63p | 0 |
| 18/07/2012 | 7.63p | 7.63p | 6.50p | 7.63p | 0 |
*Close Price adjusted for both dividends and splits