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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/03/2021 | 115.00p | 125.00p | 105.90p | 115.00p | 76722 |
| 04/03/2021 | 115.00p | 119.20p | 113.22p | 115.00p | 26191 |
| 03/03/2021 | 115.00p | 120.00p | 111.80p | 115.00p | 28811 |
| 02/03/2021 | 97.50p | 120.00p | 97.20p | 115.00p | 63315 |
| 01/03/2021 | 105.00p | 107.50p | 95.00p | 97.50p | 30665 |
| 26/02/2021 | 101.00p | 111.00p | 85.00p | 105.00p | 87980 |
| 25/02/2021 | 115.00p | 115.00p | 100.00p | 105.00p | 35056 |
| 24/02/2021 | 110.00p | 120.00p | 108.20p | 115.00p | 62885 |
| 23/02/2021 | 120.00p | 120.00p | 95.00p | 110.00p | 90349 |
| 22/02/2021 | 115.00p | 124.10p | 104.05p | 120.00p | 151456 |
| 19/02/2021 | 135.00p | 137.40p | 110.00p | 115.00p | 205392 |
| 18/02/2021 | 132.50p | 180.87p | 130.00p | 139.00p | 905528 |
| 17/02/2021 | 85.00p | 160.00p | 85.00p | 132.50p | 1064268 |
| 16/02/2021 | 75.00p | 90.00p | 73.55p | 85.00p | 103904 |
| 15/02/2021 | 72.50p | 80.00p | 68.55p | 75.00p | 62653 |
| 12/02/2021 | 75.00p | 75.00p | 67.00p | 72.50p | 56944 |
| 11/02/2021 | 77.50p | 80.00p | 70.00p | 75.00p | 64193 |
| 10/02/2021 | 85.00p | 87.00p | 77.00p | 77.50p | 33409 |
| 09/02/2021 | 86.00p | 95.00p | 84.00p | 85.00p | 32925 |
| 08/02/2021 | 86.00p | 87.90p | 82.00p | 86.00p | 37876 |
| 05/02/2021 | 86.00p | 88.00p | 82.64p | 86.00p | 11827 |
| 04/02/2021 | 85.00p | 90.00p | 80.00p | 86.00p | 52952 |
| 03/02/2021 | 91.00p | 93.00p | 80.00p | 81.50p | 52298 |
| 02/02/2021 | 91.00p | 94.00p | 87.00p | 91.00p | 43636 |
| 01/02/2021 | 90.00p | 94.36p | 80.00p | 86.00p | 53971 |
| 29/01/2021 | 85.00p | 94.20p | 80.10p | 90.00p | 93215 |
| 28/01/2021 | 86.00p | 86.00p | 75.00p | 82.00p | 73654 |
| 27/01/2021 | 85.00p | 100.00p | 80.60p | 85.00p | 157617 |
| 26/01/2021 | 72.50p | 99.00p | 61.28p | 85.00p | 284830 |
| 25/01/2021 | 72.50p | 75.00p | 69.25p | 72.50p | 33682 |
| 22/01/2021 | 65.00p | 77.00p | 61.60p | 72.00p | 169766 |
| 21/01/2021 | 68.50p | 70.00p | 62.50p | 65.00p | 67191 |
| 20/01/2021 | 68.50p | 69.67p | 67.00p | 68.50p | 22695 |
| 19/01/2021 | 72.50p | 72.50p | 67.00p | 68.50p | 43616 |
| 18/01/2021 | 74.00p | 76.90p | 67.00p | 74.00p | 43677 |
| 15/01/2021 | 77.50p | 88.88p | 70.75p | 74.00p | 119683 |
| 14/01/2021 | 71.50p | 79.40p | 63.00p | 77.00p | 200953 |
| 13/01/2021 | 79.00p | 82.45p | 68.10p | 74.00p | 104918 |
| 12/01/2021 | 86.50p | 90.00p | 71.12p | 83.00p | 268436 |
| 11/01/2021 | 92.50p | 98.00p | 85.88p | 90.00p | 131600 |
| 08/01/2021 | 130.00p | 134.40p | 87.31p | 100.00p | 696884 |
| 07/01/2021 | 77.50p | 169.00p | 77.50p | 126.00p | 1389562 |
| 06/01/2021 | 73.50p | 80.00p | 73.00p | 79.00p | 410457 |
| 05/01/2021 | 60.00p | 81.00p | 60.00p | 73.00p | 560965 |
| 04/01/2021 | 50.00p | 62.00p | 48.60p | 60.00p | 186379 |
| 31/12/2020 | 49.00p | 52.00p | 48.00p | 50.00p | 26788 |
| 30/12/2020 | 47.00p | 50.00p | 45.60p | 49.00p | 37285 |
| 29/12/2020 | 46.50p | 49.00p | 45.00p | 47.00p | 29169 |
| 24/12/2020 | 46.50p | 48.00p | 46.50p | 46.50p | 6724 |
| 23/12/2020 | 47.00p | 49.00p | 45.25p | 46.50p | 4177 |
| 22/12/2020 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 21/12/2020 | 49.00p | 49.00p | 45.25p | 47.00p | 45171 |
| 18/12/2020 | 48.50p | 50.70p | 47.00p | 49.00p | 32960 |
| 17/12/2020 | 46.00p | 50.00p | 44.00p | 48.50p | 35758 |
| 16/12/2020 | 46.00p | 48.00p | 44.80p | 46.00p | 26561 |
| 15/12/2020 | 44.50p | 47.00p | 43.00p | 45.50p | 24974 |
| 14/12/2020 | 40.50p | 46.00p | 40.50p | 44.50p | 151925 |
| 11/12/2020 | 40.50p | 40.50p | 40.50p | 40.50p | 0 |
| 10/12/2020 | 39.50p | 42.00p | 39.00p | 40.50p | 48166 |
| 09/12/2020 | 39.50p | 39.50p | 39.50p | 39.50p | 37500 |
| 08/12/2020 | 39.50p | 39.95p | 38.53p | 39.50p | 11961 |
| 07/12/2020 | 39.50p | 39.50p | 38.53p | 39.50p | 9000 |
| 04/12/2020 | 39.50p | 40.00p | 37.45p | 38.50p | 27229 |
| 03/12/2020 | 39.50p | 40.00p | 38.00p | 39.50p | 19805 |
| 02/12/2020 | 39.50p | 39.50p | 38.00p | 39.50p | 11562 |
| 01/12/2020 | 39.50p | 40.00p | 38.00p | 39.50p | 6328 |
| 30/11/2020 | 38.00p | 40.00p | 38.00p | 38.00p | 68729 |
| 27/11/2020 | 30.50p | 40.00p | 30.50p | 40.00p | 282595 |
| 26/11/2020 | 31.00p | 31.00p | 29.50p | 29.50p | 22500 |
| 25/11/2020 | 29.50p | 32.00p | 29.50p | 31.00p | 35754 |
| 24/11/2020 | 27.00p | 30.80p | 27.00p | 29.50p | 48126 |
| 23/11/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 20/11/2020 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 19/11/2020 | 27.00p | 28.00p | 26.10p | 27.00p | 18752 |
| 18/11/2020 | 25.50p | 28.00p | 25.50p | 27.00p | 15304 |
| 17/11/2020 | 25.50p | 26.90p | 25.50p | 25.50p | 5152 |
| 16/11/2020 | 24.50p | 26.00p | 23.01p | 25.50p | 9415 |
| 13/11/2020 | 24.50p | 24.50p | 23.01p | 24.50p | 2222 |
| 12/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/11/2020 | 24.50p | 26.00p | 24.50p | 24.50p | 5770 |
| 09/11/2020 | 24.50p | 24.60p | 24.30p | 24.50p | 14595 |
| 06/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 05/11/2020 | 24.50p | 25.60p | 23.10p | 24.50p | 5069 |
| 04/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 03/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 02/11/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 30/10/2020 | 24.50p | 25.60p | 24.50p | 24.50p | 2000 |
| 29/10/2020 | 24.50p | 24.50p | 23.10p | 24.50p | 3515 |
| 28/10/2020 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/10/2020 | 24.50p | 24.50p | 23.10p | 24.50p | 1500 |
| 26/10/2020 | 24.00p | 25.60p | 23.10p | 24.50p | 32573 |
| 23/10/2020 | 25.50p | 25.50p | 23.00p | 24.00p | 7948 |
| 22/10/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/10/2020 | 25.50p | 25.50p | 24.01p | 25.50p | 500 |
| 20/10/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/10/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/10/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 15/10/2020 | 25.50p | 27.00p | 24.01p | 25.50p | 7000 |
| 14/10/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/10/2020 | 26.50p | 26.50p | 25.00p | 25.50p | 5340 |
| 12/10/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 254 |
| 09/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 5000 |
| 05/10/2020 | 26.50p | 27.74p | 25.00p | 26.50p | 11802 |
| 02/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 01/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/09/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 1000 |
| 28/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/09/2020 | 26.50p | 27.74p | 26.50p | 26.50p | 6800 |
| 24/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/09/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 404 |
| 21/09/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 5000 |
| 18/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 17/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/09/2020 | 26.50p | 27.74p | 25.01p | 26.50p | 4315 |
| 14/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 11/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 10/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 07/09/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 2000 |
| 04/09/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 2060 |
| 03/09/2020 | 26.50p | 27.74p | 25.01p | 26.50p | 2496 |
| 02/09/2020 | 26.50p | 26.50p | 25.01p | 26.50p | 8519 |
| 01/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/08/2020 | 26.50p | 27.78p | 26.50p | 26.50p | 20701 |
| 27/08/2020 | 25.50p | 27.74p | 25.50p | 26.50p | 21305 |
| 26/08/2020 | 25.50p | 27.00p | 25.50p | 25.50p | 28 |
| 25/08/2020 | 25.50p | 25.50p | 24.01p | 25.50p | 4749 |
| 24/08/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 2000 |
| 20/08/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/08/2020 | 25.50p | 25.50p | 24.15p | 25.50p | 4191 |
| 18/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 7284 |
| 17/08/2020 | 25.50p | 25.50p | 24.15p | 25.50p | 1429 |
| 14/08/2020 | 25.50p | 26.40p | 24.15p | 25.50p | 2862 |
| 13/08/2020 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 12/08/2020 | 25.50p | 26.40p | 24.15p | 25.50p | 2349 |
| 11/08/2020 | 25.50p | 26.40p | 24.75p | 25.50p | 4916 |
| 10/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 3746 |
| 07/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 2226 |
| 06/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 10000 |
| 05/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 2226 |
| 04/08/2020 | 25.50p | 26.40p | 25.50p | 25.50p | 21064 |
| 03/08/2020 | 25.50p | 26.10p | 25.50p | 25.50p | 7589 |
| 31/07/2020 | 26.50p | 26.50p | 24.75p | 25.50p | 7120 |
| 30/07/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/07/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 0 |
| 28/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/07/2020 | 27.50p | 28.70p | 26.00p | 27.50p | 2866 |
| 24/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/07/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 475 |
| 22/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/07/2020 | 27.50p | 28.10p | 27.50p | 27.50p | 10000 |
| 17/07/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/07/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 4000 |
| 15/07/2020 | 27.50p | 27.50p | 27.00p | 27.50p | 22626 |
| 14/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/07/2020 | 28.50p | 29.50p | 28.25p | 28.50p | 19396 |
| 08/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 07/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 06/07/2020 | 28.50p | 28.50p | 27.01p | 28.50p | 200 |
| 03/07/2020 | 28.50p | 28.50p | 27.01p | 28.50p | 17633 |
| 02/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/07/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/06/2020 | 28.50p | 29.10p | 28.50p | 28.50p | 200 |
| 29/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/06/2020 | 28.50p | 28.50p | 27.50p | 28.50p | 17389 |
| 23/06/2020 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/06/2020 | 27.50p | 28.50p | 27.50p | 28.50p | 24594 |
| 19/06/2020 | 27.50p | 29.00p | 26.75p | 27.50p | 19209 |
| 18/06/2020 | 31.50p | 31.50p | 25.60p | 27.50p | 51682 |
| 17/06/2020 | 31.50p | 32.70p | 31.50p | 31.50p | 146 |
| 16/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 15/06/2020 | 31.50p | 31.50p | 30.55p | 31.50p | 10539 |
| 12/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/06/2020 | 31.50p | 32.70p | 31.50p | 31.50p | 3292 |
| 10/06/2020 | 31.50p | 32.40p | 31.50p | 31.50p | 7640 |
| 09/06/2020 | 31.50p | 31.50p | 30.50p | 31.50p | 12000 |
| 08/06/2020 | 31.50p | 31.50p | 30.50p | 31.50p | 1000 |
| 05/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 04/06/2020 | 31.50p | 31.50p | 30.50p | 31.50p | 5000 |
| 03/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 02/06/2020 | 31.50p | 31.50p | 30.50p | 31.50p | 7266 |
| 01/06/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 29/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 28/05/2020 | 31.50p | 32.14p | 30.13p | 31.50p | 15330 |
| 27/05/2020 | 31.50p | 31.50p | 30.10p | 31.50p | 1456 |
| 26/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 25/05/2020 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
*Close Price adjusted for both dividends and splits