Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/12/2014 117.18p 119.34p 114.12p 119.34p 52619
01/12/2014 115.92p 116.67p 113.22p 114.12p 22776
28/11/2014 117.18p 117.18p 114.41p 117.18p 21069
27/11/2014 115.92p 115.92p 113.04p 113.04p 31989
26/11/2014 115.20p 116.57p 115.20p 116.46p 13762
25/11/2014 115.20p 116.64p 113.22p 113.22p 258114
24/11/2014 113.94p 114.30p 112.61p 113.94p 20251
21/11/2014 113.04p 113.76p 110.42p 113.58p 33885
20/11/2014 112.32p 112.32p 112.14p 112.14p 9453
19/11/2014 111.78p 111.96p 110.20p 111.60p 24329
18/11/2014 108.18p 109.39p 108.18p 108.18p 5044
17/11/2014 108.18p 110.48p 108.00p 109.26p 12338
14/11/2014 108.90p 109.58p 107.51p 108.54p 36111
13/11/2014 106.02p 108.41p 106.02p 106.38p 11874
12/11/2014 111.06p 113.76p 106.56p 108.00p 1184965
11/11/2014 113.04p 114.48p 111.60p 112.68p 1405330
10/11/2014 115.02p 115.20p 112.32p 114.30p 12124
07/11/2014 115.56p 115.56p 113.04p 115.02p 32058
06/11/2014 111.78p 115.74p 111.78p 115.02p 1040
05/11/2014 112.14p 113.76p 112.05p 112.86p 288168
04/11/2014 113.22p 115.92p 111.68p 111.96p 648464
03/11/2014 112.50p 112.50p 111.24p 111.24p 19593
31/10/2014 113.04p 113.49p 113.22p 113.22p 0
30/10/2014 113.04p 113.49p 112.32p 113.49p 2194
29/10/2014 112.68p 115.86p 112.32p 112.32p 25099
28/10/2014 115.02p 115.02p 114.48p 114.48p 111
27/10/2014 113.22p 115.63p 112.68p 113.22p 242172
24/10/2014 114.48p 114.84p 113.40p 114.48p 144411
23/10/2014 113.76p 114.48p 113.04p 113.04p 63103
22/10/2014 111.60p 113.76p 111.60p 113.04p 258582
21/10/2014 109.44p 109.62p 109.26p 109.44p 49614
20/10/2014 109.62p 110.88p 106.38p 109.08p 167208
17/10/2014 109.44p 109.62p 109.08p 109.44p 103056
16/10/2014 108.00p 109.44p 105.90p 108.00p 155608
15/10/2014 105.84p 107.28p 105.12p 105.84p 66471
14/10/2014 105.84p 106.36p 103.50p 103.50p 55585
13/10/2014 106.56p 106.56p 101.78p 104.04p 105725
10/10/2014 110.34p 113.04p 107.64p 107.64p 48393
09/10/2014 120.06p 120.06p 112.89p 113.76p 68994
08/10/2014 122.58p 123.12p 120.15p 120.15p 15886
07/10/2014 122.40p 122.76p 121.68p 122.76p 8899
06/10/2014 123.84p 123.84p 121.86p 122.85p 2503
03/10/2014 121.86p 121.86p 121.86p 121.86p 678
02/10/2014 124.56p 124.56p 121.50p 121.50p 54574
01/10/2014 124.02p 124.02p 123.12p 123.84p 6093
30/09/2014 123.84p 123.84p 122.58p 122.76p 897
29/09/2014 123.12p 124.02p 123.12p 124.02p 39
26/09/2014 123.84p 125.28p 123.12p 123.30p 6507
25/09/2014 123.84p 125.10p 123.84p 125.10p 7094
24/09/2014 125.82p 126.00p 123.84p 124.38p 1444
23/09/2014 123.84p 126.25p 122.76p 125.10p 724826
22/09/2014 122.40p 124.56p 120.20p 124.20p 122071
19/09/2014 120.06p 122.87p 116.64p 116.64p 30775
18/09/2014 119.52p 122.26p 119.34p 119.34p 442
17/09/2014 121.14p 121.97p 119.52p 119.70p 12822
16/09/2014 122.40p 124.47p 122.40p 122.40p 4869
15/09/2014 122.76p 124.92p 122.13p 123.57p 16414
12/09/2014 122.40p 124.83p 122.04p 122.04p 5512
11/09/2014 126.18p 126.18p 121.68p 122.76p 35057
10/09/2014 127.44p 127.44p 126.18p 127.44p 10086
09/09/2014 126.90p 128.70p 126.90p 128.34p 431
08/09/2014 127.44p 128.70p 126.54p 126.54p 11928
05/09/2014 126.18p 130.14p 126.18p 126.18p 14562
04/09/2014 129.42p 129.42p 128.16p 128.16p 7339
03/09/2014 127.62p 129.38p 127.44p 127.44p 2601
02/09/2014 127.44p 129.60p 127.44p 127.62p 26465
01/09/2014 127.62p 128.79p 126.90p 126.90p 18657
29/08/2014 127.62p 129.20p 127.62p 128.70p 4717
28/08/2014 127.62p 129.24p 127.62p 128.52p 4119
27/08/2014 129.60p 129.60p 126.72p 127.26p 5789
26/08/2014 129.60p 129.74p 126.00p 126.00p 3344
22/08/2014 129.78p 130.82p 128.34p 128.34p 6453
21/08/2014 126.54p 131.38p 126.54p 128.16p 48224
20/08/2014 123.84p 126.00p 123.84p 126.00p 22500
19/08/2014 123.66p 124.56p 123.12p 124.20p 19226
18/08/2014 121.68p 123.66p 121.68p 123.66p 8662
15/08/2014 117.18p 123.84p 113.62p 122.94p 69850
14/08/2014 116.64p 116.75p 114.30p 114.84p 20765
13/08/2014 115.20p 115.92p 110.16p 115.92p 152981
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

*Close Price adjusted for both dividends and splits