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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 21/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 20/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 17/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 15/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 14/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 50000 |
| 13/12/2010 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 09/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 08/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 07/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 06/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 03/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 02/12/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 01/12/2010 | 18.00p | 18.00p | 16.05p | 18.00p | 1870 |
| 30/11/2010 | 18.00p | 18.00p | 15.00p | 18.00p | 18000 |
| 29/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 26/11/2010 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 25/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 24/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 23/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 22/11/2010 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 19/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 18/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 17/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 16/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 15/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 12/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 11/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 10/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 09/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 08/11/2010 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 05/11/2010 | 19.00p | 19.00p | 18.00p | 18.00p | 0 |
| 04/11/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 03/11/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 02/11/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 01/11/2010 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 29/10/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 28/10/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 27/10/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 26/10/2010 | 19.00p | 19.50p | 19.00p | 19.00p | 0 |
| 25/10/2010 | 18.50p | 19.50p | 18.50p | 19.00p | 0 |
| 22/10/2010 | 18.50p | 19.00p | 18.50p | 18.50p | 0 |
| 21/10/2010 | 19.00p | 19.00p | 18.00p | 18.50p | 33517 |
| 20/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 19/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 18/10/2010 | 19.50p | 19.50p | 17.50p | 19.00p | 0 |
| 15/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 14/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 13/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 12/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 11/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 08/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 07/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 06/10/2010 | 19.00p | 19.50p | 18.50p | 19.00p | 0 |
| 05/10/2010 | 19.00p | 19.50p | 18.50p | 19.00p | 0 |
| 04/10/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 01/10/2010 | 19.00p | 19.00p | 17.50p | 19.00p | 0 |
| 30/09/2010 | 19.00p | 20.50p | 19.00p | 19.00p | 0 |
| 29/09/2010 | 19.00p | 19.50p | 18.50p | 19.00p | 0 |
| 28/09/2010 | 19.50p | 20.50p | 18.55p | 19.00p | 11250 |
| 27/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 24/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 23/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 22/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 21/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 20/09/2010 | 19.50p | 19.50p | 18.50p | 19.50p | 0 |
| 17/09/2010 | 19.50p | 20.50p | 19.50p | 19.50p | 0 |
| 16/09/2010 | 19.50p | 21.95p | 19.00p | 19.50p | 45739 |
| 15/09/2010 | 21.00p | 21.00p | 19.50p | 19.50p | 5000 |
| 14/09/2010 | 22.50p | 22.50p | 20.00p | 21.00p | 5000 |
| 13/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 10/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 09/09/2010 | 22.50p | 24.50p | 22.50p | 22.50p | 0 |
| 08/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 07/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 06/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 03/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 02/09/2010 | 22.50p | 22.50p | 21.50p | 22.50p | 0 |
| 01/09/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 31/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 27/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 140 |
| 26/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 25/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 24/08/2010 | 22.50p | 22.50p | 21.50p | 22.50p | 0 |
| 23/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 20/08/2010 | 22.50p | 24.50p | 22.50p | 22.50p | 0 |
| 19/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 18/08/2010 | 22.50p | 22.50p | 21.50p | 22.50p | 5000 |
| 17/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 16/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 13/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 12/08/2010 | 22.50p | 22.50p | 20.50p | 22.50p | 0 |
| 11/08/2010 | 23.00p | 23.00p | 20.50p | 22.50p | 11000 |
| 10/08/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 09/08/2010 | 25.00p | 27.00p | 24.50p | 25.00p | 23 |
| 06/08/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 05/08/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 04/08/2010 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 03/08/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 02/08/2010 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 30/07/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 29/07/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 28/07/2010 | 25.00p | 25.00p | 24.50p | 25.00p | 0 |
| 27/07/2010 | 23.50p | 25.00p | 23.50p | 25.00p | 15000 |
| 26/07/2010 | 24.00p | 24.50p | 23.00p | 23.50p | 2500 |
| 23/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 22/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 21/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 20/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 19/07/2010 | 24.00p | 24.00p | 22.50p | 24.00p | 0 |
| 16/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 15/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 14/07/2010 | 24.50p | 26.50p | 24.50p | 24.50p | 0 |
| 13/07/2010 | 24.50p | 26.50p | 24.50p | 24.50p | 0 |
| 12/07/2010 | 24.00p | 26.50p | 24.00p | 24.50p | 31584 |
| 09/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 08/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 25000 |
| 07/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 06/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 05/07/2010 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 02/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 25000 |
| 01/07/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 30/06/2010 | 24.00p | 25.50p | 23.00p | 24.00p | 0 |
| 29/06/2010 | 24.00p | 24.74p | 22.50p | 24.00p | 2040 |
| 28/06/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 25/06/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 25000 |
| 24/06/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 23/06/2010 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 22/06/2010 | 24.00p | 25.50p | 23.50p | 24.00p | 5000 |
| 21/06/2010 | 23.50p | 25.50p | 23.50p | 24.00p | 0 |
| 18/06/2010 | 23.00p | 24.50p | 19.00p | 23.50p | 81419 |
| 17/06/2010 | 23.00p | 23.00p | 21.50p | 23.00p | 0 |
| 16/06/2010 | 24.00p | 24.00p | 21.50p | 23.00p | 5000 |
| 15/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 14/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 11/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 10/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 09/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 08/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 07/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 04/06/2010 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 03/06/2010 | 25.00p | 26.50p | 25.00p | 25.00p | 0 |
| 02/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 01/06/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 28/05/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 27/05/2010 | 25.00p | 25.00p | 24.00p | 25.00p | 1960 |
| 26/05/2010 | 25.00p | 25.00p | 23.50p | 25.00p | 0 |
| 25/05/2010 | 25.50p | 25.50p | 23.50p | 25.00p | 0 |
| 24/05/2010 | 26.00p | 26.00p | 24.50p | 26.00p | 0 |
| 21/05/2010 | 27.50p | 27.50p | 24.50p | 26.00p | 5000 |
| 20/05/2010 | 29.00p | 29.00p | 27.50p | 27.50p | 0 |
| 19/05/2010 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/05/2010 | 32.00p | 32.00p | 28.00p | 29.00p | 14392 |
| 17/05/2010 | 32.00p | 32.00p | 31.50p | 32.00p | 0 |
| 14/05/2010 | 31.50p | 32.00p | 30.32p | 32.00p | 5000 |
| 13/05/2010 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 12/05/2010 | 31.50p | 31.50p | 31.00p | 31.50p | 0 |
| 11/05/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 10/05/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 07/05/2010 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 06/05/2010 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 05/05/2010 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 04/05/2010 | 31.50p | 32.00p | 30.32p | 31.50p | 700 |
| 30/04/2010 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 29/04/2010 | 31.50p | 32.00p | 30.32p | 31.50p | 65 |
| 28/04/2010 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 27/04/2010 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 26/04/2010 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 23/04/2010 | 31.50p | 32.50p | 31.50p | 31.50p | 0 |
| 22/04/2010 | 31.50p | 32.00p | 31.50p | 31.50p | 0 |
| 21/04/2010 | 31.00p | 32.50p | 31.00p | 31.50p | 0 |
| 20/04/2010 | 31.00p | 31.00p | 30.50p | 31.00p | 0 |
| 19/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 16/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 15/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 14/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 13/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 12/04/2010 | 31.00p | 31.50p | 31.00p | 31.00p | 0 |
| 09/04/2010 | 30.00p | 31.50p | 30.00p | 31.00p | 0 |
| 08/04/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 07/04/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 06/04/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 01/04/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 31/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 30/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 29/03/2010 | 30.00p | 30.40p | 29.50p | 30.00p | 99 |
| 26/03/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 25/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 24/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 23/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 22/03/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 19/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 18/03/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 17/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 16/03/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 15/03/2010 | 30.00p | 30.50p | 30.00p | 30.00p | 0 |
| 12/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
| 11/03/2010 | 30.00p | 30.00p | 29.50p | 30.00p | 0 |
*Close Price adjusted for both dividends and splits