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 Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Triad Group (TRD) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 20/11/2024 | 320.00p | 325.00p | 320.00p | 325.00p | 10520 |
| 19/11/2024 | 320.00p | 320.00p | 314.00p | 320.00p | 0 |
| 18/11/2024 | 320.00p | 322.50p | 313.20p | 320.00p | 11598 |
| 15/11/2024 | 320.00p | 323.40p | 314.00p | 320.00p | 10638 |
| 14/11/2024 | 320.00p | 324.00p | 313.60p | 320.00p | 801 |
| 13/11/2024 | 320.00p | 320.00p | 313.20p | 320.00p | 4327 |
| 12/11/2024 | 320.00p | 320.00p | 313.00p | 320.00p | 5297 |
| 11/11/2024 | 325.00p | 325.00p | 313.20p | 320.00p | 16931 |
| 08/11/2024 | 325.00p | 325.00p | 320.00p | 325.00p | 7782 |
| 07/11/2024 | 345.00p | 360.00p | 310.00p | 325.00p | 52969 |
| 06/11/2024 | 305.00p | 330.00p | 303.30p | 330.00p | 19771 |
| 05/11/2024 | 305.00p | 306.67p | 305.00p | 305.00p | 0 |
| 04/11/2024 | 305.00p | 306.00p | 302.10p | 305.00p | 15000 |
| 01/11/2024 | 305.00p | 307.20p | 302.10p | 305.00p | 896 |
| 31/10/2024 | 305.00p | 307.20p | 300.00p | 305.00p | 13856 |
| 30/10/2024 | 305.00p | 309.50p | 305.00p | 305.00p | 16118 |
| 29/10/2024 | 305.00p | 306.00p | 300.00p | 305.00p | 13514 |
| 28/10/2024 | 305.00p | 306.00p | 294.00p | 305.00p | 6224 |
| 25/10/2024 | 305.00p | 305.00p | 298.00p | 305.00p | 302 |
| 24/10/2024 | 300.00p | 310.00p | 290.00p | 300.00p | 5468 |
| 23/10/2024 | 300.00p | 305.00p | 300.00p | 300.00p | 5000 |
| 22/10/2024 | 305.00p | 310.00p | 300.00p | 300.00p | 15386 |
| 21/10/2024 | 305.00p | 307.00p | 300.00p | 305.00p | 27643 |
| 18/10/2024 | 305.00p | 307.00p | 300.00p | 305.00p | 16365 |
| 17/10/2024 | 305.00p | 307.00p | 300.00p | 305.00p | 19148 |
| 16/10/2024 | 305.00p | 309.40p | 302.33p | 305.00p | 5402 |
| 15/10/2024 | 305.00p | 310.00p | 305.00p | 305.00p | 5384 |
| 14/10/2024 | 300.00p | 309.00p | 300.00p | 300.00p | 11791 |
| 11/10/2024 | 300.00p | 304.00p | 290.00p | 300.00p | 5077 |
| 10/10/2024 | 300.00p | 308.00p | 290.00p | 290.00p | 14940 |
| 09/10/2024 | 295.00p | 308.00p | 280.00p | 300.00p | 28313 |
| 08/10/2024 | 285.00p | 300.00p | 274.00p | 274.00p | 9217 |
| 07/10/2024 | 285.00p | 287.50p | 284.00p | 285.00p | 2183 |
| 04/10/2024 | 285.00p | 285.00p | 280.50p | 285.00p | 5000 |
| 03/10/2024 | 285.00p | 290.00p | 280.00p | 285.00p | 5596 |
| 02/10/2024 | 280.00p | 285.00p | 280.00p | 285.00p | 12000 |
| 01/10/2024 | 280.00p | 284.00p | 277.00p | 280.00p | 5791 |
| 30/09/2024 | 270.00p | 290.00p | 270.00p | 280.00p | 9426 |
| 27/09/2024 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 26/09/2024 | 270.00p | 276.80p | 264.00p | 270.00p | 5870 |
| 25/09/2024 | 270.00p | 275.00p | 270.00p | 270.00p | 5000 |
| 24/09/2024 | 265.00p | 277.88p | 265.00p | 270.00p | 7469 |
| 23/09/2024 | 280.00p | 280.00p | 261.00p | 265.00p | 16574 |
| 20/09/2024 | 280.00p | 282.00p | 265.00p | 280.00p | 7925 |
| 19/09/2024 | 280.00p | 290.00p | 270.00p | 280.00p | 1058 |
| 18/09/2024 | 280.00p | 280.00p | 270.00p | 280.00p | 1598 |
| 17/09/2024 | 280.00p | 280.00p | 271.00p | 280.00p | 10307 |
| 16/09/2024 | 280.00p | 280.00p | 273.20p | 280.00p | 2634 |
| 13/09/2024 | 280.00p | 284.50p | 273.20p | 280.00p | 6031 |
| 12/09/2024 | 280.00p | 284.89p | 272.00p | 280.00p | 1102 |
| 11/09/2024 | 280.00p | 290.00p | 270.00p | 280.00p | 5063 |
| 10/09/2024 | 280.00p | 280.00p | 278.02p | 280.00p | 12000 |
| 09/09/2024 | 280.00p | 280.00p | 277.60p | 280.00p | 1755 |
| 06/09/2024 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
*Close Price adjusted for both dividends and splits