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:
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Underperform Bunzl (BNZL) by Jefferies
- Buy British American Tobacco (BATS) by Jefferies
- Buy Severfield (SFR) by Jefferies
- Buy Plus500 Ltd (DI) (PLUS) by Jefferies
- Buy Barratt Redrow (BTRW) by Deutsche Bank
- Buy Discoverie Group (DSCV) by Deutsche Bank
- Outperform JD Sports Fashion (JD.) by RBC Capital
- Buy Persimmon (PSN) by Citi
- Buy Inchcape (INCH) by Berenberg
- Sell Poolbeg Pharma (POLB) by Hot Stock Rockets in ShareProphets
- Buy Oxford Metrics (OMG) by Tom Winnifrith in ShareProphets
- Buy Oxford Metrics (OMG) by Steve Moore in ShareProphets
- Buy Mortgage Advice Bureau (Holdings) (MAB1) by Berenberg
- Buy Filtronic (FTC) by Berenberg
- Buy Netcall (NET) by Berenberg
- Avoid Transense Technologies (TRT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Add AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Buy Persimmon (PSN) by Harvey Jones in The Motley Fool
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2025 | 305.00p | 330.00p | 304.00p | 317.00p | 1283 |
| 05/09/2025 | 305.00p | 310.00p | 300.00p | 305.00p | 43 |
| 04/09/2025 | 305.00p | 306.67p | 303.60p | 305.00p | 2322 |
| 03/09/2025 | 305.00p | 310.00p | 300.00p | 305.00p | 5695 |
| 02/09/2025 | 305.00p | 310.00p | 302.60p | 305.00p | 5453 |
| 01/09/2025 | 320.00p | 330.00p | 300.00p | 305.00p | 23633 |
| 29/08/2025 | 320.00p | 324.00p | 312.00p | 320.00p | 7010 |
| 28/08/2025 | 315.00p | 320.00p | 310.00p | 320.00p | 16508 |
| 27/08/2025 | 295.00p | 320.00p | 295.00p | 315.00p | 6641 |
| 26/08/2025 | 295.00p | 300.00p | 290.00p | 295.00p | 15972 |
| 22/08/2025 | 295.00p | 305.00p | 295.00p | 295.00p | 5429 |
| 21/08/2025 | 290.00p | 300.00p | 290.00p | 295.00p | 18259 |
| 20/08/2025 | 280.00p | 290.00p | 280.00p | 285.00p | 2547 |
| 19/08/2025 | 280.00p | 281.00p | 280.00p | 280.00p | 5000 |
| 18/08/2025 | 285.00p | 298.50p | 270.00p | 280.00p | 2611 |
| 15/08/2025 | 270.00p | 285.00p | 270.00p | 285.00p | 2068 |
| 14/08/2025 | 240.00p | 280.00p | 230.00p | 270.00p | 901337 |
| 13/08/2025 | 260.00p | 260.00p | 233.00p | 240.00p | 22149 |
| 12/08/2025 | 265.00p | 270.00p | 250.00p | 260.00p | 8768 |
| 11/08/2025 | 270.00p | 280.00p | 250.00p | 265.00p | 2915 |
| 08/08/2025 | 270.00p | 270.00p | 260.00p | 270.00p | 63 |
| 07/08/2025 | 270.00p | 280.00p | 261.00p | 270.00p | 1917 |
| 06/08/2025 | 273.00p | 280.00p | 260.00p | 270.00p | 9947 |
| 05/08/2025 | 273.00p | 273.00p | 266.00p | 273.00p | 111 |
| 04/08/2025 | 273.00p | 280.00p | 266.00p | 273.00p | 8149 |
| 01/08/2025 | 273.00p | 279.30p | 273.00p | 273.00p | 300 |
| 31/07/2025 | 280.00p | 290.00p | 261.00p | 273.00p | 11433 |
| 30/07/2025 | 285.00p | 285.00p | 280.50p | 285.00p | 1000 |
| 29/07/2025 | 290.00p | 290.00p | 280.00p | 285.00p | 5088 |
| 28/07/2025 | 295.00p | 307.00p | 280.00p | 290.00p | 6426 |
| 25/07/2025 | 295.00p | 295.00p | 294.21p | 295.00p | 0 |
| 24/07/2025 | 300.00p | 310.00p | 290.00p | 295.00p | 1646 |
| 23/07/2025 | 300.00p | 300.00p | 298.89p | 300.00p | 0 |
| 22/07/2025 | 300.00p | 300.00p | 291.00p | 300.00p | 940 |
| 21/07/2025 | 300.00p | 310.00p | 291.00p | 300.00p | 171 |
| 18/07/2025 | 300.00p | 310.00p | 290.00p | 300.00p | 337 |
| 17/07/2025 | 300.00p | 310.00p | 296.00p | 310.00p | 165 |
| 16/07/2025 | 300.00p | 300.00p | 298.89p | 300.00p | 0 |
| 15/07/2025 | 300.00p | 310.00p | 300.00p | 300.00p | 10 |
| 14/07/2025 | 300.00p | 300.00p | 290.00p | 300.00p | 1333 |
| 11/07/2025 | 300.00p | 308.00p | 300.00p | 300.00p | 500 |
| 10/07/2025 | 300.00p | 300.00p | 292.00p | 300.00p | 300 |
| 09/07/2025 | 300.00p | 300.00p | 298.89p | 300.00p | 0 |
| 08/07/2025 | 300.00p | 304.00p | 292.00p | 300.00p | 602 |
| 07/07/2025 | 300.00p | 309.00p | 292.00p | 300.00p | 220 |
| 04/07/2025 | 300.00p | 300.00p | 292.00p | 300.00p | 487 |
| 03/07/2025 | 300.00p | 300.00p | 298.89p | 300.00p | 0 |
| 02/07/2025 | 300.00p | 300.00p | 292.00p | 300.00p | 120 |
| 01/07/2025 | 300.00p | 300.00p | 292.25p | 300.00p | 3870 |
| 30/06/2025 | 300.00p | 300.00p | 292.25p | 300.00p | 10 |
| 27/06/2025 | 295.00p | 309.00p | 295.00p | 300.00p | 8781 |
| 26/06/2025 | 295.00p | 297.00p | 295.00p | 295.00p | 3367 |
| 25/06/2025 | 295.00p | 297.00p | 295.00p | 295.00p | 138 |
| 24/06/2025 | 295.00p | 295.00p | 290.50p | 295.00p | 1000 |
| 23/06/2025 | 300.00p | 300.00p | 290.00p | 295.00p | 4794 |
| 20/06/2025 | 300.00p | 310.00p | 290.00p | 300.00p | 4020 |
| 19/06/2025 | 300.00p | 302.00p | 292.00p | 300.00p | 1031 |
| 18/06/2025 | 310.00p | 310.00p | 292.00p | 300.00p | 5443 |
| 17/06/2025 | 330.00p | 330.00p | 300.00p | 310.00p | 19176 |
| 16/06/2025 | 330.00p | 335.00p | 321.00p | 330.00p | 7978 |
| 13/06/2025 | 320.00p | 327.00p | 320.00p | 320.00p | 1827 |
| 12/06/2025 | 320.00p | 330.00p | 310.00p | 320.00p | 1126 |
| 11/06/2025 | 320.00p | 325.00p | 312.00p | 320.00p | 2118 |
| 10/06/2025 | 310.00p | 338.00p | 310.00p | 320.00p | 25191 |
| 09/06/2025 | 310.00p | 320.00p | 307.50p | 310.00p | 6467 |
| 06/06/2025 | 295.00p | 318.00p | 290.00p | 310.00p | 7708 |
| 05/06/2025 | 295.00p | 308.00p | 292.00p | 295.00p | 1016 |
| 04/06/2025 | 280.00p | 300.00p | 280.00p | 295.00p | 11649 |
| 03/06/2025 | 275.00p | 290.00p | 270.00p | 280.00p | 6645 |
| 02/06/2025 | 275.00p | 280.00p | 275.00p | 275.00p | 11381 |
| 30/05/2025 | 272.00p | 279.00p | 268.16p | 275.00p | 9573 |
| 29/05/2025 | 265.00p | 280.00p | 263.50p | 280.00p | 11188 |
| 28/05/2025 | 270.00p | 276.00p | 265.00p | 270.00p | 11850 |
| 27/05/2025 | 275.00p | 280.00p | 260.00p | 270.00p | 16972 |
| 23/05/2025 | 284.00p | 284.00p | 270.00p | 275.00p | 1026 |
| 22/05/2025 | 284.00p | 290.00p | 284.00p | 290.00p | 131 |
| 21/05/2025 | 285.00p | 290.00p | 280.00p | 284.00p | 3057 |
| 20/05/2025 | 285.00p | 285.00p | 283.75p | 285.00p | 0 |
| 19/05/2025 | 285.00p | 288.00p | 285.00p | 285.00p | 1808 |
| 16/05/2025 | 290.00p | 300.00p | 280.00p | 285.00p | 8142 |
| 15/05/2025 | 292.00p | 300.00p | 280.00p | 290.00p | 9375 |
| 14/05/2025 | 292.00p | 292.00p | 287.20p | 292.00p | 3484 |
| 13/05/2025 | 292.00p | 292.00p | 287.50p | 292.00p | 1756 |
| 12/05/2025 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 09/05/2025 | 292.00p | 292.00p | 292.00p | 292.00p | 0 |
| 08/05/2025 | 292.00p | 298.00p | 284.00p | 292.00p | 351 |
| 07/05/2025 | 292.00p | 292.00p | 284.00p | 292.00p | 5 |
| 06/05/2025 | 292.00p | 295.84p | 284.80p | 292.00p | 5142 |
| 02/05/2025 | 292.00p | 292.00p | 286.40p | 292.00p | 110 |
| 01/05/2025 | 292.00p | 300.00p | 284.00p | 292.00p | 1914 |
| 30/04/2025 | 292.00p | 298.00p | 292.00p | 292.00p | 1669 |
| 29/04/2025 | 290.00p | 298.00p | 286.40p | 292.00p | 2476 |
| 28/04/2025 | 290.00p | 290.00p | 280.20p | 290.00p | 1 |
| 25/04/2025 | 302.00p | 310.00p | 290.00p | 290.00p | 3003 |
| 24/04/2025 | 302.00p | 306.32p | 302.00p | 302.00p | 34 |
| 23/04/2025 | 300.00p | 306.48p | 299.40p | 302.00p | 4551 |
| 22/04/2025 | 300.00p | 310.00p | 290.00p | 300.00p | 2860 |
| 17/04/2025 | 303.00p | 310.00p | 290.00p | 300.00p | 8968 |
| 16/04/2025 | 303.00p | 307.90p | 296.14p | 303.00p | 3586 |
| 15/04/2025 | 303.00p | 303.00p | 297.15p | 303.00p | 3000 |
| 14/04/2025 | 298.00p | 303.00p | 297.15p | 303.00p | 2331 |
| 11/04/2025 | 298.00p | 300.00p | 298.00p | 298.00p | 264 |
| 10/04/2025 | 284.00p | 300.00p | 284.00p | 298.00p | 23179 |
| 09/04/2025 | 285.00p | 290.00p | 265.10p | 281.00p | 14069 |
| 08/04/2025 | 275.00p | 290.00p | 275.00p | 285.00p | 11166 |
| 07/04/2025 | 305.00p | 305.00p | 265.00p | 275.00p | 28774 |
| 04/04/2025 | 308.00p | 308.00p | 284.48p | 305.00p | 19915 |
| 03/04/2025 | 325.00p | 326.00p | 305.00p | 308.00p | 15152 |
| 02/04/2025 | 325.00p | 325.00p | 320.00p | 325.00p | 1607 |
| 01/04/2025 | 325.00p | 325.00p | 320.00p | 325.00p | 2365 |
| 31/03/2025 | 335.00p | 335.00p | 320.00p | 325.00p | 6361 |
| 28/03/2025 | 335.00p | 335.00p | 330.00p | 335.00p | 1736 |
| 27/03/2025 | 335.00p | 340.00p | 330.00p | 335.00p | 3050 |
| 26/03/2025 | 335.00p | 336.40p | 331.30p | 335.00p | 616 |
| 25/03/2025 | 345.00p | 345.00p | 331.10p | 335.00p | 9292 |
| 24/03/2025 | 360.00p | 360.00p | 341.00p | 345.00p | 2528 |
| 21/03/2025 | 360.00p | 360.00p | 354.00p | 360.00p | 560 |
| 20/03/2025 | 360.00p | 362.00p | 360.00p | 360.00p | 0 |
| 19/03/2025 | 360.00p | 360.00p | 351.40p | 360.00p | 12000 |
| 18/03/2025 | 360.00p | 360.00p | 352.80p | 360.00p | 330 |
| 17/03/2025 | 365.00p | 370.00p | 350.00p | 360.00p | 25247 |
| 14/03/2025 | 375.00p | 390.00p | 348.50p | 365.00p | 36497 |
| 13/03/2025 | 375.00p | 375.00p | 361.00p | 375.00p | 2259 |
| 12/03/2025 | 370.00p | 390.00p | 360.00p | 375.00p | 3017 |
| 11/03/2025 | 370.00p | 370.00p | 361.00p | 370.00p | 2731 |
| 10/03/2025 | 390.00p | 390.00p | 361.00p | 370.00p | 8433 |
| 07/03/2025 | 390.00p | 390.00p | 380.00p | 390.00p | 2630 |
| 06/03/2025 | 390.00p | 400.00p | 380.00p | 390.00p | 1919 |
| 05/03/2025 | 390.00p | 390.00p | 380.20p | 390.00p | 523 |
| 04/03/2025 | 390.00p | 394.00p | 390.00p | 390.00p | 251 |
| 03/03/2025 | 395.00p | 395.00p | 390.00p | 390.00p | 410 |
| 28/02/2025 | 395.00p | 400.00p | 390.10p | 395.00p | 2304 |
| 27/02/2025 | 395.00p | 404.00p | 390.00p | 395.00p | 2064 |
| 26/02/2025 | 395.00p | 395.00p | 391.00p | 395.00p | 770 |
| 25/02/2025 | 400.00p | 404.00p | 390.50p | 395.00p | 11781 |
| 24/02/2025 | 400.00p | 410.00p | 393.00p | 400.00p | 4780 |
| 21/02/2025 | 400.00p | 410.00p | 390.00p | 400.00p | 3417 |
| 20/02/2025 | 400.00p | 410.00p | 393.00p | 400.00p | 6885 |
| 19/02/2025 | 400.00p | 405.00p | 396.50p | 400.00p | 11763 |
| 18/02/2025 | 375.00p | 407.00p | 375.00p | 400.00p | 46812 |
| 17/02/2025 | 360.00p | 385.00p | 360.00p | 375.00p | 21297 |
| 14/02/2025 | 350.00p | 370.00p | 350.00p | 360.00p | 8474 |
| 13/02/2025 | 350.00p | 358.00p | 350.00p | 350.00p | 2196 |
| 12/02/2025 | 350.00p | 360.00p | 340.00p | 350.00p | 7725 |
| 11/02/2025 | 350.00p | 358.00p | 344.00p | 350.00p | 1806 |
| 10/02/2025 | 350.00p | 354.00p | 343.20p | 344.00p | 2320 |
| 07/02/2025 | 350.00p | 354.00p | 343.00p | 350.00p | 6337 |
| 06/02/2025 | 350.00p | 350.00p | 343.00p | 350.00p | 750 |
| 05/02/2025 | 350.00p | 354.80p | 342.00p | 350.00p | 434 |
| 04/02/2025 | 350.00p | 354.80p | 342.00p | 350.00p | 370 |
| 03/02/2025 | 350.00p | 350.00p | 341.00p | 350.00p | 1599 |
| 31/01/2025 | 360.00p | 364.80p | 350.00p | 355.00p | 6179 |
| 30/01/2025 | 360.00p | 360.00p | 350.00p | 360.00p | 1023 |
| 29/01/2025 | 360.00p | 360.00p | 352.00p | 360.00p | 554 |
| 28/01/2025 | 360.00p | 366.00p | 360.00p | 360.00p | 0 |
| 27/01/2025 | 350.00p | 380.00p | 348.80p | 360.00p | 17423 |
| 24/01/2025 | 350.00p | 360.00p | 348.00p | 350.00p | 7046 |
| 23/01/2025 | 345.00p | 360.00p | 340.00p | 350.00p | 2269 |
| 22/01/2025 | 345.00p | 350.00p | 345.00p | 345.00p | 606 |
| 21/01/2025 | 345.00p | 345.00p | 343.33p | 345.00p | 0 |
| 20/01/2025 | 345.00p | 345.00p | 343.65p | 345.00p | 294 |
| 17/01/2025 | 330.00p | 350.00p | 330.00p | 345.00p | 9798 |
| 16/01/2025 | 320.00p | 338.00p | 320.00p | 330.00p | 10376 |
| 15/01/2025 | 300.00p | 320.00p | 300.00p | 320.00p | 24873 |
| 14/01/2025 | 290.00p | 300.00p | 290.00p | 300.00p | 13908 |
| 13/01/2025 | 290.00p | 296.00p | 290.00p | 290.00p | 6056 |
| 10/01/2025 | 290.00p | 294.00p | 283.00p | 290.00p | 4289 |
| 09/01/2025 | 290.00p | 294.00p | 290.00p | 290.00p | 5107 |
| 08/01/2025 | 280.00p | 300.00p | 280.00p | 290.00p | 479 |
| 07/01/2025 | 275.00p | 280.00p | 270.00p | 280.00p | 5388 |
| 06/01/2025 | 275.00p | 275.00p | 270.00p | 275.00p | 14764 |
| 03/01/2025 | 275.00p | 277.00p | 275.00p | 275.00p | 4138 |
| 02/01/2025 | 275.00p | 280.00p | 270.00p | 275.00p | 11119 |
| 31/12/2024 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 30/12/2024 | 275.00p | 280.00p | 270.00p | 275.00p | 3636 |
| 27/12/2024 | 280.00p | 290.00p | 270.00p | 275.00p | 1749 |
| 24/12/2024 | 280.00p | 290.00p | 270.00p | 280.00p | 576 |
| 23/12/2024 | 280.00p | 284.00p | 270.00p | 280.00p | 1924 |
| 20/12/2024 | 280.00p | 284.00p | 280.00p | 280.00p | 232 |
| 19/12/2024 | 280.00p | 285.00p | 270.00p | 280.00p | 7046 |
| 18/12/2024 | 280.00p | 285.00p | 270.00p | 280.00p | 3060 |
| 17/12/2024 | 285.00p | 285.00p | 271.00p | 280.00p | 3320 |
| 16/12/2024 | 285.00p | 288.00p | 281.00p | 285.00p | 5846 |
| 13/12/2024 | 290.00p | 295.00p | 285.00p | 285.00p | 0 |
| 12/12/2024 | 290.00p | 296.00p | 280.00p | 290.00p | 2316 |
| 11/12/2024 | 290.00p | 295.00p | 290.00p | 290.00p | 0 |
| 10/12/2024 | 290.00p | 290.00p | 281.00p | 290.00p | 1976 |
| 09/12/2024 | 290.00p | 290.00p | 282.00p | 290.00p | 6659 |
| 06/12/2024 | 290.00p | 300.00p | 274.00p | 290.00p | 2913 |
| 05/12/2024 | 290.00p | 290.00p | 281.00p | 290.00p | 52 |
| 04/12/2024 | 290.00p | 290.00p | 281.00p | 290.00p | 2675 |
| 03/12/2024 | 290.00p | 290.00p | 280.00p | 290.00p | 47714 |
| 02/12/2024 | 290.00p | 290.00p | 281.00p | 290.00p | 683 |
| 29/11/2024 | 300.00p | 300.00p | 280.00p | 290.00p | 6555 |
| 28/11/2024 | 315.00p | 315.00p | 290.00p | 300.00p | 13607 |
| 27/11/2024 | 325.00p | 330.00p | 302.00p | 315.00p | 11228 |
| 26/11/2024 | 325.00p | 325.00p | 322.00p | 325.00p | 6001 |
| 25/11/2024 | 325.00p | 329.00p | 320.00p | 325.00p | 1469 |
| 22/11/2024 | 325.00p | 329.00p | 321.00p | 320.00p | 2590 |
| 21/11/2024 | 325.00p | 325.00p | 320.00p | 325.00p | 4745 |
*Close Price adjusted for both dividends and splits