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:
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Endeavour Mining (EDV) by JP Morgan
- Buy Funding Circle Holdings (FCH) by Shore Capital
- Buy Whitbread (WTB) by UBS
- Neutral Ninety One (N91) by Bank of America
- Reduce Antofagasta (ANTO) by Peel Hunt
- Buy Convatec Group (CTEC) by Goldman Sachs
- Equal Weight Mulberry Group (MUL) by Barclays
- Underperform Pets at Home Group (PETS) by RBC Capital
- Market Perform IG Group Holdings (IGG) by Keefe, Bruyette & Woods
- Outperform AJ Bell (AJB) by Keefe, Bruyette & Woods
- Market Perform Plus500 Ltd (DI) (PLUS) by Keefe, Bruyette & Woods
- Overweight Rolls-Royce Holdings (RR.) by JP Morgan
- Buy Johnson Matthey (JMAT) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Buy CML Microsystems (CML) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/08/2013 | 13.75p | 19.00p | 12.75p | 12.75p | 441252 |
| 20/08/2013 | 10.50p | 14.50p | 9.60p | 13.75p | 535846 |
| 19/08/2013 | 10.50p | 12.00p | 10.50p | 10.50p | 59402 |
| 16/08/2013 | 8.50p | 11.75p | 8.50p | 10.50p | 91511 |
| 15/08/2013 | 8.50p | 9.20p | 8.50p | 8.50p | 2757 |
| 14/08/2013 | 8.50p | 11.00p | 7.25p | 8.50p | 0 |
| 13/08/2013 | 11.00p | 11.00p | 7.25p | 8.50p | 71649 |
| 12/08/2013 | 10.50p | 13.75p | 10.00p | 11.00p | 305178 |
| 09/08/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 2000 |
| 08/08/2013 | 10.50p | 11.40p | 9.23p | 10.50p | 0 |
| 07/08/2013 | 10.50p | 11.40p | 9.23p | 10.50p | 70000 |
| 06/08/2013 | 9.50p | 11.00p | 9.23p | 11.00p | 51805 |
| 05/08/2013 | 9.50p | 10.70p | 9.50p | 9.50p | 24345 |
| 02/08/2013 | 9.50p | 9.50p | 8.23p | 9.50p | 648 |
| 01/08/2013 | 9.50p | 10.00p | 8.23p | 9.50p | 0 |
| 31/07/2013 | 10.00p | 10.00p | 8.23p | 9.50p | 5000 |
| 30/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 0 |
| 29/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 2000 |
| 26/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 0 |
| 25/07/2013 | 10.00p | 10.70p | 10.00p | 10.00p | 13902 |
| 24/07/2013 | 10.50p | 10.80p | 9.00p | 10.50p | 0 |
| 23/07/2013 | 9.00p | 10.80p | 9.00p | 10.50p | 23972 |
| 22/07/2013 | 9.00p | 9.75p | 8.17p | 9.00p | 30000 |
| 19/07/2013 | 7.75p | 9.50p | 5.65p | 9.00p | 16750 |
| 18/07/2013 | 9.50p | 9.50p | 5.65p | 7.75p | 33754 |
| 17/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
| 16/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
| 15/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
| 12/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 0 |
| 11/07/2013 | 9.50p | 9.50p | 8.15p | 9.50p | 500 |
| 10/07/2013 | 10.50p | 10.50p | 9.00p | 9.50p | 10000 |
| 09/07/2013 | 10.50p | 10.50p | 9.20p | 10.50p | 0 |
| 08/07/2013 | 10.50p | 10.50p | 9.20p | 10.50p | 4301 |
| 05/07/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
| 04/07/2013 | 10.50p | 11.25p | 10.50p | 10.50p | 0 |
| 03/07/2013 | 10.75p | 11.25p | 10.50p | 10.50p | 0 |
| 02/07/2013 | 11.25p | 11.25p | 10.75p | 10.75p | 17187 |
| 01/07/2013 | 11.25p | 12.35p | 11.25p | 11.25p | 485 |
| 28/06/2013 | 11.25p | 12.35p | 11.10p | 11.25p | 16465 |
| 27/06/2013 | 8.00p | 14.65p | 8.00p | 11.25p | 323503 |
| 26/06/2013 | 7.50p | 8.80p | 7.50p | 8.00p | 30000 |
| 25/06/2013 | 7.50p | 7.50p | 5.50p | 7.50p | 0 |
| 24/06/2013 | 5.50p | 7.50p | 5.50p | 6.75p | 122532 |
| 21/06/2013 | 5.50p | 6.00p | 5.00p | 5.50p | 0 |
| 20/06/2013 | 6.00p | 6.00p | 5.00p | 5.50p | 0 |
| 19/06/2013 | 6.00p | 6.00p | 5.00p | 6.00p | 300000 |
| 18/06/2013 | 6.00p | 6.65p | 5.15p | 6.00p | 0 |
| 17/06/2013 | 6.00p | 6.65p | 5.15p | 6.00p | 78042 |
| 14/06/2013 | 6.00p | 6.65p | 6.00p | 6.00p | 10000 |
| 13/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 12/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 11/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 10/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 07/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 06/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 05/06/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 2857 |
| 04/06/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 2857 |
| 03/06/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 31/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 14072 |
| 30/05/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 0 |
| 29/05/2013 | 6.50p | 6.50p | 5.15p | 6.50p | 566 |
| 28/05/2013 | 6.50p | 7.00p | 5.00p | 6.50p | 0 |
| 24/05/2013 | 6.50p | 7.00p | 5.00p | 6.50p | 100500 |
| 23/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 22/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 20486 |
| 21/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 20/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 17/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 16/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 15/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 14/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 13/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 10/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 11272 |
| 09/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 0 |
| 08/05/2013 | 6.50p | 7.00p | 6.50p | 6.50p | 6929 |
| 07/05/2013 | 6.00p | 6.85p | 6.00p | 6.50p | 17422 |
| 03/05/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 02/05/2013 | 6.00p | 6.00p | 5.15p | 6.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits