Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/10/2013 138.24p 139.68p 136.26p 139.68p 19474
24/10/2013 139.68p 140.04p 136.26p 136.26p 26710
23/10/2013 139.68p 141.12p 138.24p 140.04p 48722
22/10/2013 140.40p 141.12p 139.03p 141.12p 15415
21/10/2013 135.36p 140.01p 134.64p 139.68p 62636
18/10/2013 135.36p 136.08p 133.56p 136.08p 4207
17/10/2013 135.90p 135.94p 133.56p 133.56p 7189
16/10/2013 131.76p 135.00p 131.76p 135.00p 5556
15/10/2013 135.36p 135.36p 131.35p 131.40p 11646
14/10/2013 131.76p 134.10p 129.24p 131.22p 72326
11/10/2013 131.04p 136.80p 126.36p 130.50p 69454
10/10/2013 132.66p 134.86p 125.71p 129.96p 108010
09/10/2013 133.74p 133.95p 131.13p 133.56p 25382
08/10/2013 137.70p 139.59p 133.74p 133.74p 28585
07/10/2013 140.26p 142.56p 139.59p 139.59p 0
04/10/2013 140.26p 142.56p 139.86p 140.40p 9493
03/10/2013 140.74p 142.43p 139.20p 139.86p 23083
02/10/2013 145.98p 146.16p 140.40p 140.40p 35806
01/10/2013 145.98p 146.16p 140.17p 144.36p 8094
30/09/2013 145.26p 147.27p 141.84p 141.84p 39231
27/09/2013 149.49p 149.77p 146.52p 146.52p 13761
26/09/2013 150.91p 150.91p 148.05p 148.23p 1065792
25/09/2013 148.95p 148.95p 147.47p 147.60p 17125
24/09/2013 147.60p 149.76p 143.85p 148.68p 100961
23/09/2013 145.44p 148.68p 141.84p 145.62p 50421
20/09/2013 145.26p 145.26p 140.99p 143.28p 40229
19/09/2013 143.46p 144.72p 140.76p 142.92p 75301
18/09/2013 139.50p 144.00p 139.50p 142.20p 21361
17/09/2013 142.72p 143.64p 141.84p 141.84p 4162
16/09/2013 137.16p 144.00p 137.16p 143.64p 14918
13/09/2013 142.56p 142.56p 139.68p 140.04p 79875
12/09/2013 139.68p 141.70p 139.68p 140.58p 31794
11/09/2013 139.68p 141.47p 139.68p 140.58p 62849
10/09/2013 139.68p 140.22p 137.52p 140.22p 140617
09/09/2013 137.30p 137.52p 137.30p 137.52p 14025
06/09/2013 136.80p 137.52p 131.76p 137.52p 303310
05/09/2013 136.08p 139.16p 131.76p 131.76p 38782
04/09/2013 138.24p 139.68p 134.64p 134.64p 66049
03/09/2013 138.96p 139.68p 136.80p 137.16p 33926
02/09/2013 140.40p 141.84p 138.96p 139.23p 31043
30/08/2013 141.84p 141.84p 138.96p 140.94p 11750
29/08/2013 139.68p 141.28p 138.96p 140.04p 23978
28/08/2013 139.68p 143.10p 138.42p 138.42p 64068
27/08/2013 139.68p 141.48p 139.14p 139.14p 22107
23/08/2013 140.40p 142.16p 136.76p 140.76p 43015
22/08/2013 135.36p 139.68p 135.36p 139.50p 63085
21/08/2013 135.36p 135.90p 135.36p 135.72p 91361
20/08/2013 141.84p 142.56p 130.32p 135.90p 212704
19/08/2013 142.56p 144.72p 141.84p 142.56p 22401
16/08/2013 145.12p 145.12p 143.43p 144.72p 17461
15/08/2013 142.92p 145.15p 142.92p 144.00p 57788
14/08/2013 142.56p 145.62p 141.30p 144.72p 50778
13/08/2013 149.04p 149.58p 144.00p 145.62p 178901
12/08/2013 143.82p 146.16p 143.68p 144.36p 39711
09/08/2013 144.00p 144.00p 142.56p 143.28p 26562
08/08/2013 143.28p 143.28p 142.20p 143.28p 124435
07/08/2013 142.56p 144.00p 141.66p 143.82p 28882
06/08/2013 142.70p 143.89p 142.20p 142.20p 130307
05/08/2013 142.56p 144.00p 140.40p 140.94p 61506
02/08/2013 138.78p 141.84p 138.78p 141.84p 46493
01/08/2013 137.34p 140.94p 137.34p 139.68p 57633
31/07/2013 139.32p 140.22p 138.42p 138.78p 112582
30/07/2013 139.50p 141.30p 136.98p 140.04p 515193
29/07/2013 136.08p 139.14p 136.08p 138.42p 14544
26/07/2013 137.88p 141.12p 137.16p 137.16p 41551
25/07/2013 137.70p 141.08p 137.70p 138.24p 80004
24/07/2013 139.32p 140.40p 137.52p 139.14p 76332
23/07/2013 136.80p 139.51p 134.71p 137.52p 159708
22/07/2013 137.52p 141.28p 136.44p 137.52p 171807
19/07/2013 132.48p 136.61p 129.78p 136.44p 130388
18/07/2013 126.36p 130.32p 125.82p 130.32p 122085
17/07/2013 126.72p 126.72p 125.64p 125.82p 15147
16/07/2013 125.64p 129.60p 125.46p 126.72p 23801
15/07/2013 126.90p 129.60p 125.39p 129.60p 70682
12/07/2013 125.33p 126.72p 125.33p 125.64p 7807
11/07/2013 127.91p 127.91p 126.72p 126.72p 4285
10/07/2013 126.72p 127.62p 125.33p 127.62p 20958
09/07/2013 123.84p 127.44p 123.84p 126.18p 92892
08/07/2013 125.01p 125.38p 124.02p 124.20p 18172
05/07/2013 126.00p 126.72p 124.02p 124.02p 46461
04/07/2013 126.00p 126.63p 126.00p 126.09p 19504
03/07/2013 126.00p 126.00p 126.00p 126.00p 526
02/07/2013 127.44p 127.84p 126.72p 126.72p 7497
01/07/2013 128.16p 128.16p 126.00p 126.90p 7860
28/06/2013 128.16p 129.60p 126.00p 126.00p 26199
27/06/2013 127.44p 128.16p 126.46p 127.62p 39411
26/06/2013 125.64p 129.42p 124.20p 127.44p 210944
25/06/2013 125.28p 126.72p 125.10p 126.72p 5208
24/06/2013 122.40p 127.41p 122.40p 125.10p 44089
21/06/2013 120.60p 127.08p 119.70p 127.08p 1237060
20/06/2013 121.68p 122.76p 121.66p 122.76p 16272
19/06/2013 123.84p 124.20p 122.40p 122.58p 20850
18/06/2013 123.55p 125.66p 123.55p 124.20p 12007
17/06/2013 122.40p 125.10p 122.40p 123.48p 48446
14/06/2013 120.42p 126.00p 120.42p 122.58p 21310
13/06/2013 121.14p 124.78p 120.96p 123.12p 27589
12/06/2013 123.48p 125.82p 123.48p 124.74p 41140
11/06/2013 123.39p 125.28p 123.39p 124.38p 9324
10/06/2013 123.55p 125.28p 123.12p 125.28p 10238
07/06/2013 122.54p 123.77p 122.54p 123.12p 9125
06/06/2013 123.12p 124.56p 120.24p 123.12p 321126
05/06/2013 123.12p 123.12p 119.70p 123.12p 374794
04/06/2013 122.94p 123.12p 119.70p 119.70p 159736
03/06/2013 120.06p 122.94p 120.06p 122.94p 34944
31/05/2013 118.44p 120.38p 118.42p 118.80p 23425
30/05/2013 119.34p 120.82p 119.16p 119.34p 169426
29/05/2013 118.98p 120.10p 118.98p 119.52p 63215
28/05/2013 118.08p 119.88p 118.08p 118.98p 14325
24/05/2013 119.88p 120.71p 118.80p 118.80p 82047
23/05/2013 118.80p 120.42p 117.45p 119.16p 251917
22/05/2013 118.80p 120.24p 118.80p 119.52p 118846
21/05/2013 116.64p 120.94p 116.64p 118.80p 248949
20/05/2013 109.44p 116.82p 108.72p 116.82p 148971
17/05/2013 107.82p 110.16p 107.28p 107.28p 16347
16/05/2013 110.20p 110.20p 108.30p 108.99p 9207
15/05/2013 108.74p 110.28p 108.25p 108.99p 31532
14/05/2013 110.52p 110.52p 108.20p 110.52p 4208
13/05/2013 107.28p 109.44p 107.28p 108.54p 244728
10/05/2013 108.74p 109.44p 108.09p 109.44p 29642
09/05/2013 109.06p 109.26p 108.09p 108.09p 20989
08/05/2013 108.00p 109.44p 108.00p 109.44p 155526
07/05/2013 108.00p 109.91p 106.20p 106.20p 63560
03/05/2013 105.84p 110.16p 105.44p 110.16p 198828
02/05/2013 105.12p 105.84p 102.98p 105.84p 22583
01/05/2013 102.78p 105.12p 102.60p 103.68p 1656280
30/04/2013 101.88p 105.12p 101.88p 105.12p 109736
29/04/2013 103.92p 104.26p 101.52p 103.77p 11239
26/04/2013 101.52p 103.32p 101.52p 101.52p 2444
25/04/2013 101.70p 103.14p 101.52p 101.52p 6147
24/04/2013 103.68p 105.26p 102.96p 103.14p 14112
23/04/2013 101.70p 105.84p 101.70p 105.84p 25258
22/04/2013 103.14p 104.11p 101.77p 103.14p 330964
19/04/2013 101.88p 104.40p 101.88p 104.40p 8822
18/04/2013 102.96p 103.77p 101.97p 102.24p 1399632
17/04/2013 102.96p 105.12p 101.78p 105.12p 1415747
16/04/2013 104.40p 105.30p 101.71p 103.23p 13282
15/04/2013 105.12p 105.84p 104.01p 105.30p 158788
12/04/2013 105.84p 105.84p 104.40p 105.48p 38731
11/04/2013 105.84p 105.84p 104.41p 105.84p 30017
10/04/2013 103.86p 105.84p 102.96p 104.76p 172928
09/04/2013 103.68p 104.40p 103.32p 103.32p 19671
08/04/2013 103.68p 104.25p 102.51p 103.68p 46365
05/04/2013 103.68p 103.75p 102.06p 102.78p 161185
04/04/2013 104.40p 105.84p 102.78p 103.68p 68665
03/04/2013 103.35p 106.92p 103.35p 105.84p 46885
02/04/2013 104.94p 106.56p 104.04p 104.76p 19099
28/03/2013 102.92p 106.56p 102.92p 105.84p 38289
27/03/2013 106.56p 106.56p 104.22p 106.56p 57849
26/03/2013 105.84p 106.20p 105.12p 105.84p 56238
25/03/2013 105.84p 105.84p 104.49p 105.84p 61912
22/03/2013 105.84p 107.28p 102.24p 105.12p 114486
21/03/2013 102.96p 107.93p 102.42p 107.28p 443449
20/03/2013 102.24p 102.73p 101.09p 102.42p 78883
19/03/2013 97.74p 102.24p 95.22p 101.70p 5473180
18/03/2013 98.64p 98.64p 95.76p 98.64p 60626
15/03/2013 96.48p 98.11p 94.50p 97.20p 87040
14/03/2013 97.20p 98.64p 93.60p 96.48p 794032
13/03/2013 93.60p 95.33p 93.06p 93.60p 181356
12/03/2013 94.86p 95.04p 92.23p 93.06p 186443
11/03/2013 93.60p 94.32p 92.23p 94.14p 110815
08/03/2013 93.60p 94.68p 92.51p 93.33p 145333
07/03/2013 94.32p 95.07p 92.34p 92.34p 65354
06/03/2013 86.76p 97.92p 86.76p 96.30p 1495299
05/03/2013 80.10p 83.02p 79.92p 82.80p 159096
04/03/2013 85.68p 86.76p 79.85p 80.64p 362992
01/03/2013 84.24p 86.76p 84.24p 85.68p 29174
28/02/2013 87.12p 90.00p 84.62p 85.32p 76468
27/02/2013 90.00p 90.00p 87.20p 90.00p 34679
26/02/2013 88.06p 88.83p 87.66p 88.83p 4421
25/02/2013 89.28p 90.50p 87.66p 87.66p 58017
22/02/2013 88.92p 89.64p 87.84p 87.84p 38438
21/02/2013 90.00p 90.00p 87.30p 87.30p 43578
20/02/2013 89.28p 89.28p 87.48p 88.92p 72072
19/02/2013 88.56p 89.28p 88.02p 89.28p 8393
18/02/2013 88.74p 88.92p 87.84p 88.38p 81446
15/02/2013 88.74p 89.82p 88.74p 88.92p 13696
14/02/2013 88.20p 89.82p 87.84p 89.82p 25344
13/02/2013 90.00p 90.00p 87.84p 87.84p 33229
12/02/2013 91.44p 91.44p 88.52p 90.00p 37851
11/02/2013 90.58p 91.44p 88.50p 91.44p 21608
08/02/2013 90.00p 90.72p 88.40p 90.72p 61156
07/02/2013 89.64p 91.44p 88.40p 91.44p 27833
06/02/2013 88.97p 89.28p 88.74p 88.74p 10025
05/02/2013 89.64p 90.84p 88.56p 89.37p 50631
04/02/2013 92.88p 92.88p 90.34p 90.54p 100299
01/02/2013 91.80p 91.80p 90.54p 91.26p 67293
31/01/2013 94.32p 94.32p 90.74p 91.98p 126097
30/01/2013 93.78p 93.89p 92.45p 92.88p 164633
29/01/2013 91.01p 93.24p 90.86p 91.98p 71281
28/01/2013 88.74p 92.20p 88.74p 90.72p 168518
25/01/2013 90.36p 90.72p 88.44p 90.72p 176976
24/01/2013 88.02p 89.28p 88.02p 89.28p 44574
23/01/2013 88.92p 88.92p 87.84p 88.29p 46843
22/01/2013 89.26p 89.28p 87.12p 88.65p 19546
21/01/2013 89.28p 90.33p 87.12p 87.12p 63499
18/01/2013 88.56p 90.36p 87.34p 87.84p 91510
17/01/2013 88.29p 89.83p 86.83p 87.84p 43753
16/01/2013 86.58p 88.60p 86.58p 87.84p 67446
15/01/2013 88.20p 89.83p 87.77p 88.92p 79279
14/01/2013 89.28p 96.48p 86.40p 86.40p 527222

*Close Price adjusted for both dividends and splits