Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits