Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/01/2013 86.76p 89.28p 85.23p 87.84p 89767
10/01/2013 84.60p 86.40p 81.25p 85.68p 209110
09/01/2013 83.52p 83.52p 81.18p 81.18p 82426
08/01/2013 81.00p 83.16p 79.09p 81.36p 228567
07/01/2013 79.92p 80.60p 78.70p 79.38p 59731
04/01/2013 78.48p 80.42p 77.43p 79.56p 369965
03/01/2013 76.68p 78.60p 75.60p 76.14p 293624
02/01/2013 74.52p 78.45p 74.50p 76.68p 117092
31/12/2012 74.52p 74.52p 73.80p 73.98p 11606
28/12/2012 74.16p 74.48p 72.54p 73.44p 74803
27/12/2012 74.16p 74.16p 72.36p 72.36p 8471
24/12/2012 74.16p 74.16p 72.00p 72.00p 24678
21/12/2012 73.80p 74.16p 71.79p 73.26p 31789
20/12/2012 72.00p 72.79p 70.59p 71.82p 91506
19/12/2012 72.00p 72.00p 71.35p 72.00p 41340
18/12/2012 72.36p 72.36p 71.30p 71.82p 76172
17/12/2012 71.64p 72.00p 71.10p 71.64p 25258
14/12/2012 71.28p 72.36p 70.02p 70.02p 23699
13/12/2012 71.64p 72.00p 71.64p 71.64p 48301
12/12/2012 71.28p 72.00p 71.28p 71.64p 21903
11/12/2012 72.00p 72.36p 71.64p 71.64p 25928
10/12/2012 70.56p 72.36p 70.20p 72.36p 38881
07/12/2012 71.28p 71.28p 71.17p 71.19p 8379
06/12/2012 71.28p 71.28p 70.73p 71.28p 18894
05/12/2012 70.20p 71.28p 70.20p 71.28p 31953
04/12/2012 71.28p 71.28p 70.77p 71.28p 9418
03/12/2012 70.56p 71.28p 70.41p 71.28p 26512
30/11/2012 70.56p 70.92p 69.76p 70.56p 69706
29/11/2012 71.28p 71.28p 70.56p 71.28p 62911
28/11/2012 70.56p 71.28p 69.55p 70.56p 111921
27/11/2012 70.60p 70.60p 69.01p 69.75p 3093
26/11/2012 70.56p 70.56p 69.26p 70.56p 14203
23/11/2012 71.28p 71.28p 69.87p 70.29p 3056
22/11/2012 70.92p 70.92p 69.25p 70.92p 19972
21/11/2012 69.25p 69.75p 69.25p 69.75p 4722
20/11/2012 70.92p 70.92p 69.25p 70.92p 11251
19/11/2012 69.48p 70.47p 68.76p 69.30p 34950
16/11/2012 69.12p 69.84p 69.12p 69.84p 327211
15/11/2012 70.74p 70.74p 68.76p 70.56p 260838
14/11/2012 68.40p 70.92p 68.40p 70.92p 329154
13/11/2012 68.76p 69.66p 67.10p 68.58p 170486
12/11/2012 68.40p 68.40p 67.43p 68.40p 9669
09/11/2012 66.96p 68.40p 66.74p 68.40p 60018
08/11/2012 67.03p 67.59p 67.03p 67.59p 944
07/11/2012 66.42p 67.68p 66.42p 67.14p 25442
06/11/2012 67.68p 67.68p 66.49p 66.78p 4797
05/11/2012 68.40p 68.40p 66.49p 68.22p 5875
02/11/2012 67.03p 67.68p 66.96p 67.68p 632076
01/11/2012 68.94p 68.94p 66.31p 66.42p 297922
31/10/2012 67.00p 68.04p 67.00p 68.04p 209897
30/10/2012 66.60p 67.59p 66.60p 67.59p 51861
29/10/2012 67.68p 68.31p 66.60p 66.96p 11081
26/10/2012 68.04p 68.04p 66.42p 66.96p 183569
25/10/2012 67.68p 68.76p 67.68p 68.76p 2628
24/10/2012 69.12p 69.12p 67.32p 67.32p 27083
23/10/2012 68.04p 68.40p 66.73p 67.86p 27496
22/10/2012 69.12p 69.12p 68.11p 68.22p 12233
19/10/2012 68.58p 68.85p 67.13p 68.85p 37357
18/10/2012 68.13p 69.66p 67.68p 69.66p 38604
17/10/2012 68.76p 68.94p 67.29p 68.94p 43497
16/10/2012 68.58p 69.12p 68.40p 69.12p 12368
15/10/2012 68.76p 68.76p 68.32p 68.58p 23796
12/10/2012 68.40p 68.76p 66.96p 67.14p 93458
11/10/2012 68.40p 69.12p 68.40p 69.12p 0
10/10/2012 68.40p 69.12p 68.40p 69.12p 32936
09/10/2012 67.68p 68.76p 67.14p 67.14p 66544
08/10/2012 69.05p 69.05p 68.20p 68.94p 10417
05/10/2012 69.12p 69.30p 67.56p 69.30p 101332
04/10/2012 68.40p 69.66p 68.15p 69.66p 20565
03/10/2012 69.84p 69.84p 68.33p 69.12p 19599
02/10/2012 67.68p 69.84p 67.68p 69.84p 59188
01/10/2012 68.40p 68.53p 67.59p 67.59p 142354
28/09/2012 69.12p 69.12p 68.40p 69.12p 20744
27/09/2012 68.40p 68.40p 67.86p 68.40p 1561
26/09/2012 68.58p 68.67p 68.24p 68.67p 26981
25/09/2012 68.04p 68.15p 67.23p 67.23p 31418
24/09/2012 68.40p 68.76p 66.61p 67.32p 247212
21/09/2012 68.40p 68.58p 67.77p 68.04p 117617
20/09/2012 68.58p 68.90p 68.22p 68.22p 102928
19/09/2012 68.40p 68.94p 68.02p 68.40p 220286
18/09/2012 67.86p 69.83p 67.86p 67.86p 11617
17/09/2012 69.48p 70.20p 68.36p 70.20p 101626
14/09/2012 68.58p 70.49p 68.58p 69.12p 903817
13/09/2012 66.06p 67.61p 65.94p 67.32p 263744
12/09/2012 65.88p 66.06p 63.81p 65.88p 73114
11/09/2012 63.11p 65.33p 63.11p 64.98p 5460
10/09/2012 65.63p 65.63p 63.49p 64.98p 138517
07/09/2012 64.37p 64.98p 64.37p 64.98p 139
06/09/2012 64.08p 64.80p 63.72p 64.80p 59894
05/09/2012 64.26p 64.33p 63.72p 63.72p 42983
04/09/2012 64.08p 64.80p 64.08p 64.62p 7282
03/09/2012 64.80p 65.43p 63.36p 64.44p 379660
31/08/2012 64.08p 65.52p 64.08p 65.52p 32604
30/08/2012 64.62p 64.62p 63.61p 64.35p 11342
29/08/2012 64.44p 64.80p 64.44p 64.80p 25185
28/08/2012 64.28p 64.28p 63.81p 63.81p 35847
24/08/2012 63.63p 64.37p 63.43p 63.90p 39385
23/08/2012 63.00p 64.71p 62.35p 64.08p 108892
22/08/2012 63.36p 64.08p 63.18p 64.08p 175894
21/08/2012 62.64p 63.72p 62.10p 63.54p 74125
20/08/2012 61.38p 63.72p 61.38p 63.72p 17599
17/08/2012 62.28p 63.72p 61.57p 63.72p 27447
16/08/2012 63.72p 63.72p 61.56p 63.00p 181275
15/08/2012 62.28p 63.72p 61.74p 63.72p 176272
14/08/2012 61.92p 63.72p 61.20p 63.72p 215196
13/08/2012 60.48p 62.89p 60.48p 61.92p 150225
10/08/2012 61.92p 61.92p 60.06p 61.20p 14950
09/08/2012 59.94p 61.20p 59.32p 61.20p 59208
08/08/2012 61.20p 61.20p 57.87p 60.48p 74921
07/08/2012 58.86p 61.20p 58.43p 59.04p 19356
06/08/2012 59.76p 61.20p 59.04p 60.12p 30374
03/08/2012 59.22p 61.20p 59.22p 60.84p 23522
02/08/2012 59.04p 61.20p 59.04p 61.20p 95453
01/08/2012 59.40p 60.01p 59.22p 59.22p 85219
31/07/2012 60.48p 62.59p 59.62p 59.76p 59510
30/07/2012 61.20p 62.38p 60.25p 61.56p 44878
27/07/2012 61.08p 61.56p 61.02p 61.56p 6106
26/07/2012 61.20p 63.00p 61.20p 63.00p 18665
25/07/2012 61.92p 61.92p 60.48p 60.48p 201815
24/07/2012 61.56p 62.64p 60.84p 60.84p 194060
23/07/2012 60.66p 62.46p 60.48p 61.38p 252707
20/07/2012 61.20p 62.15p 61.20p 61.20p 41051
19/07/2012 61.92p 61.98p 60.48p 60.48p 93711
18/07/2012 62.64p 62.64p 61.42p 61.92p 56315
17/07/2012 61.56p 64.19p 61.40p 62.28p 94521
16/07/2012 64.62p 65.16p 62.64p 65.16p 75196
13/07/2012 64.62p 64.62p 63.18p 63.18p 20803
12/07/2012 62.82p 64.44p 61.74p 63.36p 41896
11/07/2012 63.00p 64.80p 62.87p 64.80p 138418
10/07/2012 64.62p 64.80p 62.68p 64.80p 16739
09/07/2012 64.62p 64.80p 62.76p 64.80p 95204
06/07/2012 64.08p 64.80p 63.72p 64.80p 74264
05/07/2012 64.62p 64.62p 62.46p 64.26p 8344
04/07/2012 64.80p 64.80p 63.18p 64.80p 22088
03/07/2012 64.08p 64.22p 61.92p 63.00p 9015
02/07/2012 62.64p 64.80p 61.56p 61.56p 355278
29/06/2012 63.18p 63.72p 62.82p 63.00p 82531
28/06/2012 62.82p 64.08p 62.82p 63.36p 24043
27/06/2012 64.80p 64.80p 62.64p 62.64p 424
26/06/2012 64.42p 64.80p 62.92p 64.80p 9992
25/06/2012 64.08p 64.08p 62.71p 63.36p 94753
22/06/2012 62.82p 64.84p 62.82p 63.45p 131581
21/06/2012 64.80p 64.80p 62.64p 64.62p 191856
20/06/2012 65.34p 65.34p 63.18p 63.18p 89271
19/06/2012 64.62p 65.34p 63.32p 65.34p 55376
18/06/2012 63.00p 65.34p 63.00p 64.98p 212450
15/06/2012 64.62p 65.52p 62.10p 64.62p 4267502
14/06/2012 64.80p 65.16p 63.36p 64.80p 841511
13/06/2012 61.56p 64.80p 61.20p 64.80p 148974
12/06/2012 64.98p 67.14p 57.60p 62.64p 14723894
11/06/2012 66.24p 66.96p 65.30p 66.24p 1644146
08/06/2012 65.52p 65.88p 64.08p 65.70p 651931
07/06/2012 65.70p 66.06p 64.98p 65.52p 270693
06/06/2012 64.80p 66.24p 64.80p 65.88p 697757
01/06/2012 66.24p 66.24p 64.80p 65.52p 174453
31/05/2012 66.06p 66.24p 64.88p 66.24p 141842
30/05/2012 65.52p 67.32p 64.94p 66.69p 341060
29/05/2012 63.36p 66.24p 61.02p 66.24p 205176
28/05/2012 62.48p 63.36p 61.20p 63.36p 318064
25/05/2012 57.60p 62.28p 56.61p 61.20p 1141642
24/05/2012 55.62p 56.88p 53.75p 56.70p 202654
23/05/2012 55.08p 55.08p 53.28p 53.28p 8149
22/05/2012 52.74p 55.08p 52.56p 53.82p 41700
21/05/2012 53.28p 54.50p 52.99p 53.46p 74910
18/05/2012 54.50p 54.50p 53.14p 53.28p 15706
17/05/2012 54.61p 54.61p 52.92p 53.28p 80478
16/05/2012 53.37p 53.58p 52.92p 53.10p 41106
15/05/2012 54.90p 55.26p 52.74p 53.28p 36493
14/05/2012 54.19p 54.35p 52.97p 53.10p 30600
11/05/2012 54.30p 54.30p 52.74p 52.92p 21893
10/05/2012 52.92p 53.69p 52.74p 52.74p 30207
09/05/2012 53.64p 55.44p 53.28p 53.28p 160835
08/05/2012 56.16p 56.16p 54.42p 54.54p 135969
04/05/2012 54.72p 55.01p 54.00p 54.00p 14856
03/05/2012 53.64p 54.79p 53.64p 54.72p 161060
02/05/2012 53.64p 54.44p 53.48p 54.00p 82597
01/05/2012 54.60p 55.72p 54.11p 55.08p 62672
30/04/2012 53.46p 55.20p 53.46p 53.64p 54804
27/04/2012 55.54p 55.54p 53.89p 54.00p 20625
26/04/2012 53.46p 55.43p 53.46p 53.82p 34474
25/04/2012 53.46p 54.18p 53.10p 53.10p 319293
24/04/2012 54.80p 54.80p 53.10p 53.10p 9433
23/04/2012 53.46p 55.22p 53.10p 53.10p 70879
20/04/2012 53.28p 55.37p 53.28p 53.28p 85190
19/04/2012 54.18p 54.72p 53.46p 53.46p 264388
18/04/2012 54.72p 56.52p 54.18p 55.35p 362647
17/04/2012 53.82p 54.72p 52.02p 54.72p 46453
16/04/2012 53.49p 53.49p 52.20p 52.38p 23183
13/04/2012 50.58p 52.13p 50.40p 51.30p 45904
12/04/2012 52.02p 52.20p 50.40p 52.20p 82090
11/04/2012 51.12p 52.02p 49.86p 51.03p 137738
10/04/2012 51.66p 52.23p 50.65p 52.02p 290749
05/04/2012 50.40p 51.12p 50.40p 51.12p 167392
04/04/2012 51.12p 51.66p 50.40p 50.40p 33276
03/04/2012 52.74p 54.00p 51.66p 52.47p 127812
02/04/2012 54.72p 55.67p 52.74p 52.92p 177156
30/03/2012 55.62p 56.34p 54.72p 54.90p 82662
29/03/2012 55.08p 57.24p 55.08p 56.16p 52419
28/03/2012 57.06p 57.42p 56.16p 57.42p 49401
27/03/2012 57.17p 57.48p 55.62p 56.61p 138362

*Close Price adjusted for both dividends and splits