Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/08/2014 117.00p 117.18p 116.28p 117.18p 5426
11/08/2014 114.12p 114.84p 114.12p 114.12p 33992
08/08/2014 115.38p 115.65p 114.12p 114.12p 76157
07/08/2014 115.56p 116.15p 113.76p 113.76p 194081
06/08/2014 117.54p 119.70p 117.36p 117.36p 2012
05/08/2014 116.64p 119.70p 116.64p 119.52p 17
04/08/2014 118.08p 119.87p 115.92p 116.64p 42869
01/08/2014 120.96p 121.82p 115.92p 115.92p 44294
31/07/2014 118.26p 120.85p 117.00p 118.44p 147544
30/07/2014 121.14p 122.40p 116.64p 117.00p 221393
29/07/2014 122.40p 122.80p 121.86p 121.86p 12956
28/07/2014 122.58p 124.11p 122.58p 124.11p 15
25/07/2014 125.57p 125.57p 123.12p 124.29p 20564
24/07/2014 122.58p 123.30p 122.58p 123.30p 8
23/07/2014 125.46p 126.00p 121.14p 124.92p 69208
22/07/2014 122.22p 122.40p 121.14p 121.14p 185267
21/07/2014 123.12p 125.46p 121.32p 121.32p 4426
18/07/2014 130.86p 130.86p 122.40p 125.46p 51232
17/07/2014 129.42p 129.60p 125.99p 128.43p 7739
16/07/2014 130.68p 131.08p 128.88p 129.60p 4253
15/07/2014 132.30p 132.30p 129.84p 131.94p 3118
14/07/2014 131.76p 132.96p 127.62p 127.80p 37328
11/07/2014 131.40p 132.70p 129.22p 130.32p 64783
10/07/2014 130.86p 132.62p 129.06p 129.96p 1571
09/07/2014 130.68p 132.78p 129.78p 129.78p 1514
08/07/2014 129.78p 131.44p 129.10p 130.59p 25493
07/07/2014 130.14p 131.40p 128.70p 130.14p 14196
04/07/2014 131.22p 131.40p 129.78p 131.40p 5510
03/07/2014 129.78p 130.79p 129.60p 129.78p 13954
02/07/2014 130.50p 130.50p 129.78p 129.96p 163710
01/07/2014 130.68p 130.68p 130.09p 130.50p 154592
30/06/2014 125.28p 130.86p 122.85p 130.86p 29579
27/06/2014 126.18p 127.08p 124.02p 125.64p 8019
26/06/2014 123.48p 125.28p 121.50p 124.74p 104503
25/06/2014 123.66p 128.02p 123.12p 123.30p 43990
24/06/2014 129.60p 129.60p 126.18p 126.18p 34371
23/06/2014 129.60p 130.14p 127.44p 127.71p 41708
20/06/2014 135.90p 136.80p 129.06p 129.06p 174393
19/06/2014 135.90p 135.90p 131.40p 133.02p 31792
18/06/2014 135.18p 135.41p 133.56p 134.28p 27531
17/06/2014 134.82p 135.90p 129.78p 133.20p 104736
16/06/2014 134.28p 134.58p 129.78p 129.78p 26721
13/06/2014 132.66p 132.98p 129.42p 132.66p 108058
12/06/2014 132.30p 132.30p 128.16p 129.42p 12565
11/06/2014 131.94p 131.94p 128.16p 131.76p 3381
10/06/2014 130.68p 131.62p 129.60p 129.60p 2997
09/06/2014 129.78p 132.30p 128.68p 129.60p 56342
06/06/2014 130.86p 131.99p 129.24p 129.60p 15026
05/06/2014 129.60p 131.82p 129.24p 129.24p 8579
04/06/2014 132.30p 132.30p 129.42p 129.42p 18379
03/06/2014 129.60p 132.30p 128.34p 129.78p 291253
02/06/2014 127.26p 132.48p 125.46p 132.30p 118510
30/05/2014 128.34p 130.86p 125.94p 126.36p 215062
29/05/2014 128.70p 131.58p 128.52p 130.86p 51889
28/05/2014 131.58p 131.58p 128.88p 131.58p 13886
27/05/2014 128.88p 130.43p 128.88p 129.51p 15965
23/05/2014 129.96p 130.93p 129.78p 129.78p 6593
22/05/2014 128.16p 131.69p 128.16p 128.16p 84685
21/05/2014 133.20p 133.92p 128.16p 128.34p 44131
20/05/2014 133.74p 134.28p 129.34p 130.50p 33840
19/05/2014 131.76p 134.64p 129.34p 130.50p 644571
16/05/2014 136.80p 136.85p 124.56p 133.92p 556151
15/05/2014 142.56p 142.56p 139.68p 142.38p 23743
14/05/2014 142.56p 142.56p 142.40p 142.56p 3740
13/05/2014 142.56p 142.56p 140.40p 142.38p 12221
12/05/2014 142.56p 142.56p 140.40p 142.56p 1543
09/05/2014 140.40p 142.56p 140.40p 142.56p 31442
08/05/2014 142.56p 142.56p 139.86p 142.56p 147369
07/05/2014 142.56p 142.56p 139.68p 142.38p 4807
06/05/2014 142.61p 142.61p 139.68p 141.12p 9306
02/05/2014 140.40p 141.48p 140.40p 141.48p 30229
01/05/2014 143.82p 143.82p 140.40p 141.48p 274601
30/04/2014 143.82p 143.82p 139.86p 143.82p 3758
29/04/2014 143.82p 143.82p 140.27p 143.82p 20326
28/04/2014 143.10p 143.10p 141.39p 143.10p 5967
25/04/2014 141.73p 143.82p 141.73p 142.74p 6081
24/04/2014 143.82p 143.82p 140.92p 143.82p 6218
23/04/2014 141.66p 144.00p 141.48p 141.48p 55561
22/04/2014 142.38p 142.38p 140.40p 141.84p 41842
17/04/2014 140.40p 143.28p 140.40p 143.28p 9860
16/04/2014 142.02p 142.02p 138.96p 140.58p 4699
15/04/2014 142.02p 142.02p 141.21p 142.02p 2732
14/04/2014 142.56p 143.93p 141.48p 142.38p 15129
11/04/2014 144.00p 144.00p 140.40p 143.10p 7367
10/04/2014 145.26p 145.26p 141.84p 142.02p 9731
09/04/2014 144.00p 144.72p 143.28p 143.82p 94935
08/04/2014 144.00p 145.31p 143.50p 144.72p 33140
07/04/2014 141.84p 145.03p 141.84p 144.54p 6977756
04/04/2014 141.84p 145.05p 141.84p 142.02p 33899
03/04/2014 142.02p 144.13p 142.02p 143.55p 24528
02/04/2014 145.44p 145.62p 141.95p 143.64p 39960
01/04/2014 141.84p 145.62p 138.24p 145.62p 98831
31/03/2014 144.00p 144.72p 141.24p 144.00p 11299
28/03/2014 144.00p 144.72p 141.24p 144.72p 5919661
27/03/2014 144.72p 144.72p 144.07p 144.36p 11947
26/03/2014 145.44p 145.44p 142.56p 144.00p 204554
25/03/2014 145.44p 145.44p 142.49p 145.26p 31778
24/03/2014 143.64p 146.88p 140.58p 146.70p 232333
21/03/2014 138.96p 142.06p 138.96p 140.58p 34581
20/03/2014 145.44p 145.44p 140.22p 145.44p 10883
19/03/2014 141.77p 143.28p 140.22p 142.56p 93133
18/03/2014 140.29p 141.84p 139.66p 140.67p 27243
17/03/2014 142.56p 142.56p 139.66p 142.56p 11818
14/03/2014 142.56p 144.72p 138.24p 141.12p 144733
13/03/2014 140.58p 144.72p 140.58p 144.72p 41601
12/03/2014 140.40p 141.48p 139.14p 140.76p 71818
11/03/2014 140.94p 141.48p 140.94p 141.48p 7578
10/03/2014 140.76p 141.21p 140.40p 140.76p 16147
07/03/2014 141.84p 141.84p 139.81p 141.12p 14494
06/03/2014 140.58p 142.56p 140.22p 141.12p 13740
05/03/2014 140.90p 140.90p 139.75p 140.22p 3264
04/03/2014 140.40p 142.54p 138.24p 142.38p 178812
03/03/2014 140.40p 142.38p 140.40p 141.12p 277367
28/02/2014 142.56p 142.56p 142.38p 142.38p 9201
27/02/2014 140.40p 143.15p 140.40p 141.48p 14875
26/02/2014 140.58p 144.54p 140.58p 142.92p 34081
25/02/2014 140.58p 144.54p 140.40p 144.54p 60711
24/02/2014 139.68p 141.48p 139.43p 141.30p 205831
21/02/2014 138.24p 141.71p 137.48p 140.40p 165338
20/02/2014 134.82p 140.40p 134.64p 139.86p 38621
19/02/2014 138.96p 140.40p 135.68p 136.08p 49883
18/02/2014 138.96p 140.40p 138.96p 140.22p 62515
17/02/2014 138.96p 140.58p 138.96p 138.96p 7862
14/02/2014 138.24p 140.58p 138.24p 140.58p 67775
13/02/2014 134.82p 140.40p 134.64p 140.40p 63911
12/02/2014 130.86p 136.21p 130.50p 134.64p 12469
11/02/2014 134.10p 136.62p 133.38p 135.00p 11681
10/02/2014 136.62p 136.62p 131.76p 136.62p 49699
07/02/2014 134.14p 134.14p 131.72p 133.02p 14974
06/02/2014 132.12p 133.56p 126.00p 132.12p 3588939
05/02/2014 127.44p 131.02p 126.00p 126.00p 193592
04/02/2014 129.06p 132.30p 126.18p 126.18p 171108
03/02/2014 132.30p 132.30p 132.30p 132.30p 28
31/01/2014 131.04p 131.04p 127.49p 128.34p 38140
30/01/2014 128.16p 130.86p 126.73p 130.86p 31501
29/01/2014 131.04p 131.04p 126.18p 129.60p 46224
28/01/2014 129.60p 129.60p 127.98p 127.98p 32800
27/01/2014 135.36p 136.22p 128.16p 128.34p 64215
24/01/2014 138.96p 138.96p 134.64p 134.82p 64447
23/01/2014 139.68p 141.48p 135.54p 135.54p 9806
22/01/2014 140.40p 141.78p 138.96p 140.04p 11606
21/01/2014 140.58p 141.32p 137.84p 139.68p 113751
20/01/2014 144.00p 145.08p 138.96p 138.96p 36089
17/01/2014 146.16p 147.54p 142.56p 142.56p 84597
16/01/2014 143.46p 148.02p 133.92p 144.36p 136615
15/01/2014 136.80p 139.14p 133.92p 133.92p 32643
14/01/2014 128.52p 140.40p 128.52p 138.96p 99489
13/01/2014 127.26p 130.32p 126.00p 130.32p 60338
10/01/2014 126.00p 126.72p 126.00p 126.72p 34458
09/01/2014 126.00p 127.05p 126.00p 126.36p 16432
08/01/2014 126.54p 127.20p 126.54p 126.81p 7910
07/01/2014 123.84p 126.54p 123.84p 126.54p 13008
06/01/2014 122.58p 123.48p 122.40p 122.58p 28072
03/01/2014 122.58p 122.58p 122.58p 122.58p 128
02/01/2014 122.29p 123.03p 122.29p 123.03p 1389
31/12/2013 122.40p 122.58p 122.40p 122.58p 77922
30/12/2013 122.40p 125.28p 122.40p 123.48p 3362
27/12/2013 122.40p 125.28p 121.61p 123.66p 29604
24/12/2013 122.58p 122.76p 122.58p 122.67p 2926
23/12/2013 120.96p 122.58p 120.22p 122.58p 109411
20/12/2013 120.78p 121.86p 116.64p 121.86p 37858
19/12/2013 122.22p 122.22p 122.22p 122.22p 4
18/12/2013 122.40p 123.48p 120.33p 120.96p 12842
17/12/2013 125.10p 125.10p 120.96p 120.96p 49629
16/12/2013 122.76p 125.28p 122.76p 125.10p 6296
13/12/2013 124.38p 125.57p 122.40p 123.30p 36693
12/12/2013 125.10p 125.46p 125.10p 125.46p 1119
11/12/2013 125.82p 126.36p 124.92p 125.82p 82732
10/12/2013 125.28p 125.28p 124.36p 124.92p 44054
09/12/2013 126.00p 126.00p 123.41p 125.82p 14981
06/12/2013 122.40p 126.00p 122.40p 124.56p 56961
05/12/2013 124.56p 124.75p 123.84p 123.84p 8539
04/12/2013 126.00p 126.63p 125.06p 126.63p 18318
03/12/2013 124.56p 126.72p 124.56p 126.72p 5379
02/12/2013 127.44p 127.44p 123.84p 125.10p 47479
29/11/2013 129.60p 130.32p 125.46p 125.46p 14354
28/11/2013 130.32p 132.12p 130.32p 130.32p 65339
27/11/2013 132.12p 132.12p 128.34p 132.12p 30724
26/11/2013 123.84p 129.60p 123.33p 128.34p 64024
25/11/2013 119.52p 123.66p 119.37p 123.66p 134815
22/11/2013 122.40p 124.97p 110.52p 120.06p 196396
21/11/2013 128.88p 129.42p 120.24p 121.86p 426014
20/11/2013 128.16p 129.42p 128.16p 129.42p 17236
19/11/2013 129.06p 131.76p 129.06p 131.76p 698957
18/11/2013 131.40p 132.48p 127.75p 132.48p 15089
15/11/2013 126.72p 132.30p 126.50p 129.60p 336190
14/11/2013 124.92p 126.29p 123.84p 126.00p 18825
13/11/2013 123.84p 125.23p 123.12p 123.84p 60078
12/11/2013 122.04p 124.56p 122.04p 124.56p 19138
11/11/2013 126.72p 130.05p 121.86p 122.40p 166869
08/11/2013 132.48p 133.20p 128.16p 128.16p 60944
07/11/2013 134.64p 134.64p 133.20p 133.20p 37626
06/11/2013 136.80p 137.52p 134.34p 135.36p 474981
05/11/2013 136.08p 137.52p 136.08p 137.52p 1554
04/11/2013 135.36p 137.52p 133.38p 137.52p 11167
01/11/2013 134.96p 135.99p 133.38p 133.38p 15311
31/10/2013 135.36p 136.80p 135.00p 135.00p 3660
30/10/2013 135.61p 136.62p 135.61p 136.62p 1625393
29/10/2013 135.50p 136.08p 135.50p 136.08p 4479
28/10/2013 138.24p 138.24p 135.36p 136.08p 25544

*Close Price adjusted for both dividends and splits