Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/03/2016 32.40p 33.84p 32.40p 33.84p 2717
09/03/2016 30.96p 33.84p 30.56p 33.66p 233746
08/03/2016 38.16p 38.16p 35.28p 35.82p 65475
07/03/2016 36.54p 38.16p 36.15p 38.16p 67510
04/03/2016 35.82p 37.08p 35.37p 36.18p 143399
03/03/2016 35.28p 35.64p 33.48p 35.64p 109292
02/03/2016 36.72p 36.72p 34.02p 34.56p 134543
01/03/2016 30.06p 38.45p 30.06p 35.28p 549901
29/02/2016 28.98p 28.98p 28.08p 28.44p 64343
26/02/2016 28.80p 30.51p 26.93p 27.90p 175943
25/02/2016 31.68p 31.68p 29.34p 29.70p 122943
24/02/2016 33.12p 33.68p 30.06p 31.41p 186262
23/02/2016 27.36p 33.48p 27.32p 33.12p 1072153
22/02/2016 25.20p 27.17p 24.61p 26.82p 320714
19/02/2016 23.58p 24.48p 22.54p 24.03p 316249
18/02/2016 23.04p 24.30p 22.41p 23.04p 503232
17/02/2016 19.44p 22.68p 18.66p 21.42p 223933
16/02/2016 18.72p 18.72p 18.36p 18.36p 32921
15/02/2016 16.56p 18.72p 16.56p 18.18p 31394
12/02/2016 17.28p 18.18p 17.28p 17.64p 111926
11/02/2016 18.18p 18.18p 16.92p 17.46p 21599
10/02/2016 16.20p 17.28p 16.20p 16.20p 1389703
09/02/2016 16.38p 17.69p 16.38p 16.38p 70054
08/02/2016 16.74p 18.00p 16.74p 16.92p 38075
05/02/2016 18.00p 18.00p 16.67p 17.19p 54775
04/02/2016 17.28p 18.00p 16.56p 16.92p 1477679
03/02/2016 16.74p 17.28p 16.20p 16.56p 19653
02/02/2016 16.74p 16.99p 16.74p 16.74p 30315
01/02/2016 16.92p 17.28p 16.92p 16.92p 47069
29/01/2016 17.64p 17.82p 16.02p 17.82p 4215308
28/01/2016 18.00p 18.00p 17.19p 17.28p 65456
27/01/2016 17.10p 17.60p 17.10p 17.10p 14285
26/01/2016 17.28p 17.64p 17.14p 17.37p 63903
25/01/2016 15.84p 16.70p 15.84p 16.02p 977553
22/01/2016 15.48p 16.70p 15.48p 16.02p 432406
21/01/2016 16.20p 15.84p 15.75p 15.75p 0
20/01/2016 16.20p 16.56p 15.84p 15.84p 126407
19/01/2016 16.56p 16.56p 16.20p 16.20p 177571
18/01/2016 17.28p 17.28p 16.03p 16.47p 189342
15/01/2016 16.56p 16.74p 15.84p 16.47p 248911
14/01/2016 16.20p 16.74p 16.20p 16.38p 218706
13/01/2016 15.84p 16.56p 15.48p 15.48p 4169679
12/01/2016 15.84p 16.20p 15.48p 15.66p 379739
11/01/2016 17.28p 17.28p 15.84p 16.02p 887297
08/01/2016 16.92p 16.92p 16.42p 16.74p 199258
07/01/2016 16.56p 16.92p 16.38p 16.38p 118533
06/01/2016 16.56p 16.78p 16.38p 16.38p 25921
05/01/2016 17.28p 17.28p 16.38p 16.38p 261297
04/01/2016 18.36p 18.36p 16.56p 16.92p 62786
31/12/2015 17.28p 17.50p 17.10p 17.28p 163733
30/12/2015 16.92p 17.46p 16.89p 17.19p 258464
29/12/2015 17.28p 17.28p 16.92p 17.10p 8399
24/12/2015 17.28p 17.64p 16.92p 17.28p 183000
23/12/2015 17.82p 17.82p 17.19p 17.64p 620269
22/12/2015 17.64p 17.82p 17.28p 17.28p 47446
21/12/2015 18.00p 18.72p 16.85p 17.64p 326425
18/12/2015 17.10p 17.64p 16.92p 17.28p 889603
17/12/2015 17.28p 17.28p 16.74p 16.92p 188921
16/12/2015 18.36p 18.36p 16.56p 16.56p 125775
15/12/2015 20.16p 20.16p 17.64p 17.82p 233762
14/12/2015 18.00p 23.52p 13.79p 19.80p 1021807
11/12/2015 40.16p 40.16p 38.88p 39.15p 7639
10/12/2015 39.60p 39.60p 39.06p 39.24p 7138386
09/12/2015 39.60p 39.60p 38.84p 38.97p 14999
08/12/2015 38.52p 39.24p 38.52p 39.24p 3633
07/12/2015 41.04p 41.68p 38.52p 38.52p 253883
04/12/2015 42.34p 42.34p 41.67p 41.67p 1389
03/12/2015 46.08p 46.85p 41.54p 41.94p 104115
02/12/2015 47.16p 47.16p 46.44p 46.71p 88828
01/12/2015 47.52p 47.52p 46.99p 47.52p 7090
30/11/2015 50.40p 50.58p 46.01p 46.44p 229208
27/11/2015 54.00p 54.00p 49.30p 50.94p 178522
26/11/2015 55.44p 57.06p 54.54p 55.80p 13956
25/11/2015 54.54p 54.54p 54.39p 54.54p 12636
24/11/2015 56.52p 57.60p 54.36p 57.24p 80146
23/11/2015 54.54p 54.99p 54.36p 54.36p 4986
20/11/2015 55.44p 56.47p 54.36p 54.54p 13393
19/11/2015 55.44p 56.66p 55.44p 55.44p 7906
18/11/2015 56.16p 57.24p 55.44p 55.44p 28476
17/11/2015 56.16p 57.60p 56.16p 57.42p 6851
16/11/2015 55.44p 56.52p 55.44p 56.52p 4274
13/11/2015 57.60p 57.60p 55.44p 56.88p 42622
12/11/2015 58.32p 58.87p 58.32p 58.32p 7036
11/11/2015 59.04p 59.58p 59.04p 59.22p 1526
10/11/2015 61.20p 61.20p 59.04p 59.94p 1131075
09/11/2015 59.04p 59.94p 59.04p 59.94p 4618
06/11/2015 59.40p 60.80p 59.40p 59.40p 34810
05/11/2015 59.04p 60.48p 59.04p 60.39p 2836503
04/11/2015 57.60p 60.12p 57.60p 59.58p 98918
03/11/2015 57.60p 58.32p 57.60p 58.32p 63654
02/11/2015 58.68p 58.68p 57.60p 57.60p 94221
30/10/2015 59.04p 60.48p 59.04p 59.04p 44082
29/10/2015 57.60p 61.78p 57.02p 60.48p 131493
28/10/2015 50.40p 57.24p 50.40p 57.24p 1059708
27/10/2015 47.52p 50.04p 47.52p 48.96p 5277610
26/10/2015 46.80p 47.88p 46.80p 46.98p 409288
23/10/2015 49.68p 50.18p 46.80p 46.80p 4451374
22/10/2015 49.68p 49.68p 48.96p 49.41p 4429
21/10/2015 50.04p 50.04p 49.32p 49.32p 47208
20/10/2015 52.56p 53.78p 49.68p 50.22p 1775236
19/10/2015 56.16p 57.60p 53.19p 53.19p 526326
16/10/2015 88.20p 88.20p 87.48p 88.20p 10260
15/10/2015 87.84p 87.84p 85.55p 87.12p 5710
14/10/2015 87.84p 88.57p 86.90p 88.47p 10753
13/10/2015 88.02p 89.10p 88.02p 88.56p 1562
12/10/2015 89.28p 89.28p 88.56p 89.10p 82408
09/10/2015 89.28p 88.56p 88.56p 88.56p 0
08/10/2015 89.28p 89.28p 87.98p 88.56p 45096
07/10/2015 87.84p 87.84p 87.84p 87.84p 2228
06/10/2015 87.84p 87.84p 86.40p 86.76p 22429
05/10/2015 89.28p 89.28p 87.34p 88.56p 4989
02/10/2015 88.56p 90.00p 88.56p 89.10p 27894
01/10/2015 86.40p 87.70p 84.60p 84.96p 30482
30/09/2015 83.52p 88.56p 83.52p 84.60p 14999
29/09/2015 86.40p 86.40p 84.24p 84.24p 983
28/09/2015 85.68p 88.20p 85.68p 88.20p 14092
25/09/2015 86.40p 87.48p 85.14p 87.48p 6574
24/09/2015 84.96p 86.04p 84.24p 85.14p 24140
23/09/2015 88.56p 88.56p 84.96p 85.14p 28143
22/09/2015 89.28p 89.28p 89.28p 89.28p 2496
21/09/2015 89.64p 90.72p 89.46p 89.46p 126294
18/09/2015 90.72p 90.72p 89.28p 90.72p 15828
17/09/2015 91.44p 91.44p 90.36p 90.36p 15935
16/09/2015 91.44p 91.80p 91.44p 91.80p 1161
15/09/2015 92.16p 92.71p 92.16p 92.16p 9108
14/09/2015 90.54p 93.00p 90.54p 90.54p 296049
11/09/2015 90.72p 91.27p 90.72p 90.72p 13692
10/09/2015 90.72p 93.31p 90.72p 90.72p 6968
09/09/2015 95.76p 97.38p 91.62p 92.88p 100493
08/09/2015 97.20p 97.20p 94.32p 94.32p 14699
07/09/2015 95.04p 99.36p 94.51p 97.20p 32746
04/09/2015 97.92p 98.46p 96.48p 96.48p 172224
03/09/2015 95.04p 100.44p 95.04p 99.36p 35346
02/09/2015 95.76p 100.08p 95.76p 99.90p 5261
01/09/2015 99.00p 99.00p 95.04p 95.04p 2979
28/08/2015 96.48p 96.48p 96.48p 96.48p 449
27/08/2015 95.76p 99.18p 95.76p 99.18p 13949
26/08/2015 97.20p 97.20p 95.04p 97.02p 3228
25/08/2015 95.76p 99.29p 94.86p 95.22p 54221
24/08/2015 105.12p 106.78p 96.16p 96.66p 38110
21/08/2015 109.44p 109.44p 105.84p 105.84p 46242
20/08/2015 108.00p 109.44p 108.00p 108.72p 611
19/08/2015 106.56p 109.44p 105.12p 109.26p 1461003
18/08/2015 108.00p 108.00p 105.56p 108.00p 14900
17/08/2015 105.48p 106.29p 105.27p 106.02p 12574
14/08/2015 106.56p 108.00p 104.40p 104.58p 740768
13/08/2015 107.28p 107.28p 105.27p 107.28p 33803
12/08/2015 109.44p 109.79p 105.12p 105.30p 1224572
11/08/2015 115.20p 117.36p 113.40p 116.46p 182836
10/08/2015 117.18p 117.18p 115.74p 117.18p 4397
07/08/2015 115.20p 117.18p 115.20p 116.28p 819
06/08/2015 115.20p 117.18p 115.20p 117.18p 147821
05/08/2015 115.20p 115.74p 114.48p 115.74p 3568
04/08/2015 114.48p 114.48p 114.48p 114.48p 1806
03/08/2015 113.81p 115.34p 113.81p 114.57p 5208
31/07/2015 113.40p 115.74p 113.40p 115.56p 5294
30/07/2015 116.24p 116.28p 113.99p 116.28p 64267
29/07/2015 115.20p 116.10p 114.84p 114.84p 0
28/07/2015 115.20p 116.28p 114.84p 116.10p 54154
27/07/2015 114.48p 116.28p 114.48p 116.28p 10911
24/07/2015 114.48p 115.56p 114.48p 115.56p 28569
23/07/2015 114.84p 115.29p 113.76p 115.02p 51800
22/07/2015 115.20p 115.20p 114.61p 115.20p 18683
21/07/2015 114.67p 115.56p 114.67p 115.56p 53529
20/07/2015 113.76p 115.47p 113.76p 115.47p 1506468
17/07/2015 114.50p 115.38p 114.48p 115.38p 5558
16/07/2015 115.20p 115.21p 112.88p 115.20p 322654
15/07/2015 113.94p 114.48p 113.76p 114.39p 21960
14/07/2015 115.20p 115.20p 113.76p 113.76p 6003
13/07/2015 113.76p 114.98p 113.76p 113.76p 5214
10/07/2015 114.48p 114.48p 113.76p 114.12p 16022
09/07/2015 110.16p 113.94p 109.98p 113.76p 65411
08/07/2015 112.86p 113.04p 111.56p 112.86p 70038
07/07/2015 113.76p 114.12p 113.76p 113.76p 1662
06/07/2015 111.42p 115.20p 111.42p 113.67p 273039
03/07/2015 113.76p 115.20p 113.76p 115.20p 29239
02/07/2015 113.76p 113.94p 112.14p 113.94p 1804
01/07/2015 113.76p 114.84p 113.76p 113.94p 13053
30/06/2015 110.52p 114.48p 110.52p 113.76p 16661
29/06/2015 110.16p 115.20p 110.16p 114.12p 120960
26/06/2015 113.76p 113.91p 110.52p 113.76p 61088
25/06/2015 113.76p 114.48p 113.76p 114.48p 5225
24/06/2015 115.20p 115.20p 110.68p 114.12p 12149
23/06/2015 111.60p 113.91p 111.60p 113.76p 122832
22/06/2015 114.48p 115.20p 110.16p 113.94p 21824
19/06/2015 114.48p 114.48p 111.85p 114.48p 16503
18/06/2015 112.32p 112.32p 112.32p 112.32p 238
17/06/2015 112.32p 112.32p 111.87p 112.32p 4268
16/06/2015 110.88p 112.14p 110.16p 112.14p 843543
15/06/2015 108.72p 111.17p 107.81p 110.34p 47492
12/06/2015 113.04p 113.76p 109.37p 113.58p 6392
11/06/2015 113.76p 114.48p 106.92p 108.36p 106574
10/06/2015 118.08p 118.08p 114.84p 114.84p 24960
09/06/2015 114.48p 116.10p 114.48p 114.84p 779561
08/06/2015 112.32p 114.48p 111.60p 114.48p 512110
05/06/2015 114.48p 114.48p 112.39p 114.48p 31300
04/06/2015 111.60p 113.76p 111.16p 113.76p 40940
03/06/2015 109.44p 111.60p 109.44p 111.60p 72108
02/06/2015 111.60p 111.60p 106.56p 109.08p 21189
01/06/2015 106.56p 111.42p 106.56p 111.42p 16171

*Close Price adjusted for both dividends and splits