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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/02/2014 | 10.75p | 10.75p | 9.50p | 10.25p | 21500 |
| 12/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 4500 |
| 11/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 0 |
| 10/02/2014 | 10.75p | 11.05p | 10.75p | 10.75p | 6960 |
| 07/02/2014 | 10.75p | 10.75p | 9.75p | 10.75p | 3000 |
| 06/02/2014 | 10.75p | 11.13p | 10.75p | 10.75p | 8500 |
| 05/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 0 |
| 04/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 0 |
| 03/02/2014 | 10.75p | 10.75p | 9.65p | 10.75p | 10000 |
| 31/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
| 30/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
| 29/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
| 28/01/2014 | 10.75p | 11.00p | 10.10p | 10.75p | 0 |
| 27/01/2014 | 11.00p | 11.00p | 10.10p | 10.75p | 20000 |
| 24/01/2014 | 11.00p | 11.00p | 10.15p | 11.00p | 3500 |
| 23/01/2014 | 11.50p | 11.50p | 10.65p | 11.00p | 6000 |
| 22/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 1242 |
| 21/01/2014 | 11.50p | 11.95p | 11.50p | 11.50p | 2440 |
| 20/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 0 |
| 17/01/2014 | 11.50p | 11.50p | 10.65p | 11.50p | 1028 |
| 16/01/2014 | 11.50p | 11.50p | 10.80p | 11.50p | 0 |
| 15/01/2014 | 11.50p | 11.50p | 10.80p | 11.50p | 2469 |
| 14/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
| 13/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
| 10/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 0 |
| 09/01/2014 | 11.50p | 11.95p | 10.80p | 11.50p | 12528 |
| 08/01/2014 | 8.25p | 11.85p | 8.25p | 11.50p | 102255 |
| 07/01/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 0 |
| 06/01/2014 | 8.00p | 8.50p | 8.00p | 8.25p | 23529 |
| 03/01/2014 | 8.00p | 8.50p | 8.00p | 8.00p | 0 |
| 02/01/2014 | 8.00p | 8.50p | 8.00p | 8.00p | 2352 |
| 31/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
| 30/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
| 27/12/2013 | 8.00p | 8.40p | 7.75p | 8.00p | 0 |
| 24/12/2013 | 7.75p | 8.40p | 7.75p | 8.00p | 3950 |
| 23/12/2013 | 7.75p | 8.40p | 7.75p | 7.75p | 3412 |
| 20/12/2013 | 7.75p | 7.75p | 7.38p | 7.75p | 1169 |
| 19/12/2013 | 7.75p | 8.50p | 7.32p | 7.75p | 0 |
| 18/12/2013 | 8.50p | 8.50p | 7.32p | 7.75p | 26251 |
| 17/12/2013 | 8.50p | 9.50p | 8.16p | 8.50p | 0 |
| 16/12/2013 | 8.50p | 9.50p | 8.16p | 8.50p | 0 |
| 13/12/2013 | 9.50p | 9.50p | 8.16p | 8.50p | 30724 |
| 12/12/2013 | 10.00p | 10.00p | 9.50p | 9.50p | 0 |
| 11/12/2013 | 10.00p | 10.00p | 9.66p | 10.00p | 109 |
| 10/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 09/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 06/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 05/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 04/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 03/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 02/12/2013 | 10.00p | 11.00p | 9.72p | 10.00p | 0 |
| 29/11/2013 | 11.00p | 11.00p | 9.72p | 10.00p | 121420 |
| 28/11/2013 | 14.25p | 15.25p | 9.75p | 11.00p | 336591 |
| 27/11/2013 | 14.50p | 16.00p | 14.50p | 15.25p | 58204 |
| 26/11/2013 | 14.25p | 14.80p | 14.25p | 14.50p | 20000 |
| 25/11/2013 | 14.25p | 14.48p | 13.75p | 14.25p | 0 |
| 22/11/2013 | 13.75p | 14.48p | 13.75p | 14.25p | 1980 |
| 21/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
| 20/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
| 19/11/2013 | 14.25p | 14.50p | 13.75p | 14.25p | 0 |
| 18/11/2013 | 14.50p | 14.50p | 13.75p | 14.25p | 2450 |
| 15/11/2013 | 14.25p | 14.48p | 14.25p | 14.25p | 0 |
| 14/11/2013 | 14.25p | 14.48p | 14.25p | 14.25p | 3400 |
| 13/11/2013 | 14.25p | 14.25p | 13.75p | 14.25p | 1000 |
| 12/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
| 11/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
| 08/11/2013 | 14.25p | 14.50p | 13.57p | 14.25p | 0 |
*Close Price adjusted for both dividends and splits