Tribal Group (TRB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tribal Group

Date Open High Low Close* Volume
19/04/2017 82.25p 82.75p 82.08p 82.75p 214150
18/04/2017 82.50p 83.00p 82.00p 82.75p 57568
13/04/2017 83.25p 83.51p 82.00p 83.50p 104147
12/04/2017 81.00p 83.50p 81.00p 83.50p 333001
11/04/2017 81.00p 81.25p 80.73p 81.00p 369499
10/04/2017 80.25p 82.44p 80.25p 80.87p 99426
07/04/2017 81.00p 81.88p 80.11p 81.88p 238566
06/04/2017 81.00p 81.00p 80.00p 80.50p 29187
05/04/2017 83.00p 83.00p 80.00p 81.00p 73530
04/04/2017 80.00p 81.38p 80.00p 80.50p 1905129
03/04/2017 83.00p 83.00p 80.00p 80.50p 97650
31/03/2017 80.00p 81.25p 79.00p 80.75p 176554
30/03/2017 82.25p 82.25p 80.00p 81.00p 174884
29/03/2017 80.00p 81.00p 80.00p 80.50p 135845
28/03/2017 80.50p 81.50p 80.00p 80.00p 46198
27/03/2017 80.50p 82.09p 80.25p 81.25p 39647
24/03/2017 80.75p 82.27p 80.75p 81.25p 517428
23/03/2017 81.25p 81.94p 81.00p 81.50p 40037
22/03/2017 80.25p 83.00p 80.00p 81.75p 101373
21/03/2017 80.75p 82.00p 80.75p 81.25p 28885
20/03/2017 80.00p 81.00p 80.00p 81.00p 148871
17/03/2017 79.75p 80.62p 79.75p 80.50p 76110
16/03/2017 79.50p 80.50p 79.50p 80.00p 158658
15/03/2017 80.50p 80.62p 80.00p 80.25p 28729
14/03/2017 80.25p 81.00p 79.50p 81.00p 49455
13/03/2017 79.50p 80.12p 79.50p 80.12p 111965
10/03/2017 79.25p 80.00p 79.25p 80.00p 78162
09/03/2017 80.75p 80.75p 79.50p 80.00p 190216
08/03/2017 79.25p 80.50p 79.25p 80.25p 238755
07/03/2017 80.00p 80.37p 78.91p 80.37p 171840
06/03/2017 79.00p 79.75p 79.00p 79.37p 33224
03/03/2017 79.00p 79.75p 78.92p 79.00p 161288
02/03/2017 77.75p 78.75p 77.75p 78.38p 479357
01/03/2017 77.75p 78.24p 77.66p 78.00p 131523
28/02/2017 77.50p 78.00p 77.50p 78.00p 19887
27/02/2017 80.75p 82.00p 77.75p 78.25p 107272
24/02/2017 80.75p 83.00p 80.75p 81.25p 53705
23/02/2017 82.00p 83.00p 80.25p 82.50p 54842
22/02/2017 77.25p 81.25p 77.25p 81.25p 109842
21/02/2017 79.00p 79.78p 77.00p 79.00p 76996
20/02/2017 76.50p 77.90p 76.50p 77.13p 1316
17/02/2017 76.75p 77.25p 76.75p 77.25p 9772
16/02/2017 76.25p 77.73p 76.25p 77.25p 50503
15/02/2017 76.25p 77.75p 75.75p 77.00p 126584
14/02/2017 76.25p 77.20p 76.25p 76.75p 32930
13/02/2017 75.75p 77.55p 75.75p 77.00p 652446
10/02/2017 75.25p 77.85p 75.25p 76.50p 54721
09/02/2017 75.00p 76.75p 75.00p 75.75p 17542
08/02/2017 75.00p 75.88p 75.00p 75.75p 444740
07/02/2017 75.25p 76.38p 75.00p 75.50p 117286
06/02/2017 74.75p 76.05p 74.25p 75.75p 246918
03/02/2017 73.50p 75.00p 73.50p 75.00p 56356
02/02/2017 73.25p 74.25p 73.00p 74.00p 85774
01/02/2017 72.75p 74.00p 72.50p 74.00p 91953
31/01/2017 72.00p 73.37p 71.70p 73.37p 37235
30/01/2017 70.25p 72.50p 70.25p 72.50p 30043
27/01/2017 72.00p 72.50p 71.25p 72.50p 4084
26/01/2017 70.50p 72.45p 70.50p 72.00p 237204
25/01/2017 71.25p 73.55p 71.25p 72.13p 1045114
24/01/2017 71.75p 72.13p 71.13p 72.13p 140453
23/01/2017 71.75p 72.75p 71.00p 72.75p 213885
20/01/2017 71.00p 71.00p 70.25p 70.25p 32750
19/01/2017 70.00p 71.50p 69.84p 70.75p 609697
18/01/2017 72.00p 73.64p 68.40p 70.00p 481322
17/01/2017 63.25p 64.81p 63.25p 64.75p 174606
16/01/2017 65.00p 65.00p 63.31p 64.25p 114762
13/01/2017 63.50p 63.63p 62.53p 63.63p 29258
12/01/2017 63.50p 63.50p 62.00p 63.25p 66427
11/01/2017 62.63p 62.63p 62.25p 62.25p 17878
10/01/2017 62.50p 63.50p 62.00p 62.75p 62159
09/01/2017 64.00p 64.75p 63.06p 63.13p 39022
06/01/2017 63.20p 65.81p 63.20p 63.25p 98672
05/01/2017 60.50p 64.16p 59.00p 62.00p 119479
04/01/2017 59.00p 60.25p 58.00p 60.00p 97872
03/01/2017 57.67p 58.53p 57.67p 58.50p 12125
30/12/2016 57.25p 58.00p 57.25p 58.00p 4028
29/12/2016 57.00p 58.50p 57.00p 57.50p 55054
28/12/2016 58.00p 58.20p 56.75p 56.75p 38429
23/12/2016 58.00p 58.50p 56.87p 58.00p 90305
22/12/2016 56.00p 58.00p 56.00p 56.75p 100774
21/12/2016 56.51p 56.51p 56.12p 56.50p 24606
20/12/2016 56.25p 56.71p 55.75p 56.25p 485833
19/12/2016 56.25p 56.25p 56.00p 56.00p 103651
16/12/2016 56.00p 56.50p 56.00p 56.25p 1087542
15/12/2016 56.25p 56.88p 55.75p 56.88p 9238
14/12/2016 55.75p 56.73p 55.75p 56.63p 4783
13/12/2016 56.00p 56.95p 56.00p 56.75p 24679
12/12/2016 55.50p 55.87p 55.50p 55.87p 17966
09/12/2016 55.75p 56.12p 55.50p 56.12p 4476
08/12/2016 55.00p 55.50p 55.00p 55.50p 154815
07/12/2016 56.75p 56.75p 55.50p 56.25p 27143
06/12/2016 55.50p 56.69p 55.50p 56.00p 81744
05/12/2016 55.75p 56.55p 55.50p 56.25p 7028
02/12/2016 55.50p 56.42p 55.50p 56.38p 6510
01/12/2016 55.25p 56.00p 55.00p 56.00p 32031
30/11/2016 55.37p 56.25p 55.37p 56.25p 33000
29/11/2016 55.25p 56.50p 55.00p 56.00p 39817
28/11/2016 55.25p 56.22p 55.25p 56.00p 25090
25/11/2016 55.75p 56.63p 55.25p 56.50p 460576
24/11/2016 55.50p 56.68p 55.50p 55.50p 15697
23/11/2016 56.00p 56.50p 55.57p 56.50p 38694
22/11/2016 55.25p 56.12p 55.25p 56.12p 13748
21/11/2016 55.25p 56.00p 54.83p 56.00p 6102
18/11/2016 56.00p 56.50p 54.83p 55.50p 59221
17/11/2016 55.00p 55.75p 54.72p 55.75p 6713
16/11/2016 55.75p 56.38p 55.62p 56.38p 28046
15/11/2016 55.50p 56.12p 55.50p 56.12p 32366
14/11/2016 56.00p 56.83p 55.62p 56.50p 15567
11/11/2016 56.00p 56.31p 55.62p 56.00p 49858
10/11/2016 55.50p 56.34p 55.50p 56.00p 67367
09/11/2016 55.75p 57.00p 55.75p 56.50p 68551
08/11/2016 55.75p 56.12p 55.71p 56.12p 20244
07/11/2016 56.50p 57.26p 55.83p 57.00p 337020
04/11/2016 56.50p 57.00p 56.00p 56.00p 118185
03/11/2016 56.25p 56.50p 55.86p 56.50p 226684
02/11/2016 56.00p 56.00p 55.71p 55.75p 38938
01/11/2016 56.50p 57.00p 56.03p 57.00p 431421
31/10/2016 55.75p 56.50p 55.75p 56.00p 98062
28/10/2016 56.75p 57.00p 55.00p 55.00p 24169
27/10/2016 55.00p 56.69p 55.00p 56.00p 66144
26/10/2016 55.75p 56.50p 55.75p 56.50p 41378
25/10/2016 56.00p 56.50p 55.00p 55.75p 137654
24/10/2016 55.50p 57.54p 55.50p 56.00p 13613
21/10/2016 56.25p 57.13p 56.00p 57.13p 4746
20/10/2016 56.25p 57.25p 56.25p 57.25p 14302
19/10/2016 56.25p 57.40p 56.00p 57.13p 8302
18/10/2016 58.13p 58.13p 55.80p 57.38p 44359
17/10/2016 56.50p 57.61p 56.50p 57.38p 89275
14/10/2016 58.00p 58.73p 57.00p 57.50p 73859
13/10/2016 57.00p 57.25p 56.47p 57.25p 394729
12/10/2016 56.50p 57.50p 56.50p 56.50p 186499
11/10/2016 56.50p 57.45p 56.00p 57.00p 100855
10/10/2016 56.00p 57.50p 55.50p 55.50p 121895
07/10/2016 56.25p 57.00p 55.44p 56.63p 419270
06/10/2016 55.50p 56.21p 55.25p 55.25p 188505
05/10/2016 54.75p 57.00p 54.75p 56.25p 40236
04/10/2016 55.00p 55.94p 55.00p 55.62p 66175
03/10/2016 54.75p 56.25p 54.75p 56.00p 19854
30/09/2016 55.75p 57.00p 55.00p 56.12p 722490
29/09/2016 56.98p 57.04p 56.56p 56.63p 44021
28/09/2016 57.00p 57.00p 55.81p 56.00p 47100
27/09/2016 56.50p 56.71p 56.00p 56.00p 5937
26/09/2016 56.00p 57.00p 55.72p 56.75p 34162
23/09/2016 56.25p 56.75p 55.50p 55.50p 117901
22/09/2016 55.50p 56.00p 55.50p 55.50p 98894
21/09/2016 54.25p 56.00p 54.25p 55.75p 417070
20/09/2016 54.75p 55.75p 54.25p 55.00p 36518
19/09/2016 54.25p 55.00p 54.25p 54.62p 37088
16/09/2016 55.25p 55.55p 54.75p 55.25p 3491298
15/09/2016 55.00p 55.55p 55.00p 55.37p 418911
14/09/2016 55.25p 55.75p 55.25p 55.50p 20083
13/09/2016 55.25p 55.39p 55.00p 55.00p 100451
12/09/2016 55.00p 55.94p 54.80p 55.00p 27082
09/09/2016 55.75p 56.25p 55.50p 55.87p 15754
08/09/2016 55.75p 56.50p 55.50p 55.75p 283256
07/09/2016 55.50p 55.87p 55.50p 55.87p 4473
06/09/2016 55.25p 56.02p 55.00p 55.25p 51002
05/09/2016 55.25p 55.99p 55.00p 55.00p 19399
02/09/2016 55.00p 56.00p 55.00p 55.50p 30871
01/09/2016 55.25p 56.42p 55.00p 55.00p 23808
31/08/2016 55.99p 55.99p 55.50p 55.50p 7300
30/08/2016 55.75p 55.75p 55.50p 55.50p 9868
26/08/2016 55.00p 56.50p 55.00p 55.00p 80129
25/08/2016 55.25p 57.25p 55.25p 56.00p 62291
24/08/2016 55.25p 58.25p 55.00p 55.50p 52061
23/08/2016 55.50p 58.25p 55.50p 56.50p 103087
22/08/2016 57.50p 57.50p 55.50p 56.00p 4744
19/08/2016 56.25p 58.00p 56.25p 57.50p 76893
18/08/2016 57.00p 57.25p 56.50p 56.88p 33192
17/08/2016 57.00p 57.00p 56.25p 56.25p 17995
16/08/2016 57.00p 57.87p 57.00p 57.38p 49800
15/08/2016 57.50p 58.00p 56.78p 57.75p 22173
12/08/2016 56.50p 57.50p 55.08p 56.88p 244211
11/08/2016 56.50p 57.00p 55.50p 55.62p 177152
10/08/2016 55.50p 56.50p 55.50p 55.87p 55999
09/08/2016 55.50p 55.50p 54.50p 54.50p 286
08/08/2016 55.50p 56.75p 53.00p 54.00p 231930
05/08/2016 55.50p 56.16p 55.50p 55.50p 21699
04/08/2016 55.50p 56.47p 55.25p 55.50p 28201
03/08/2016 57.50p 58.26p 56.00p 56.00p 64858
02/08/2016 59.00p 59.00p 58.00p 58.50p 35341
01/08/2016 57.00p 59.46p 56.25p 58.25p 93771
29/07/2016 54.25p 56.75p 54.25p 55.87p 34298
28/07/2016 54.25p 55.80p 54.25p 54.25p 8278
27/07/2016 55.00p 56.75p 53.69p 55.75p 152558
26/07/2016 48.00p 54.75p 47.75p 53.50p 3787072
25/07/2016 50.00p 50.75p 49.50p 49.50p 38717
22/07/2016 50.00p 50.67p 50.00p 50.50p 14496
21/07/2016 50.00p 50.75p 50.00p 50.00p 45642
20/07/2016 48.00p 48.50p 48.00p 48.50p 16250
19/07/2016 47.75p 48.25p 47.75p 48.00p 7491
18/07/2016 47.75p 49.30p 47.75p 48.75p 19070
15/07/2016 48.25p 49.66p 48.00p 49.00p 2013468
14/07/2016 48.25p 50.50p 48.25p 49.25p 200779
13/07/2016 48.25p 50.19p 48.25p 49.50p 502685
12/07/2016 48.00p 49.75p 47.87p 49.75p 76892
11/07/2016 50.75p 50.75p 49.00p 49.00p 254
08/07/2016 48.50p 49.13p 48.50p 49.13p 24648
07/07/2016 48.55p 49.00p 48.55p 49.00p 72658
06/07/2016 48.50p 49.25p 48.50p 48.50p 68531

*Close Price adjusted for both dividends and splits