Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/03/2012 52.56p 57.24p 52.07p 56.88p 299353
23/03/2012 51.48p 53.69p 50.03p 53.10p 230761
22/03/2012 54.00p 54.22p 49.34p 51.84p 1214988
21/03/2012 54.72p 55.18p 54.72p 54.72p 52914
20/03/2012 54.72p 55.98p 54.18p 55.44p 107454
19/03/2012 55.62p 56.39p 54.56p 55.08p 533862
16/03/2012 56.16p 56.16p 54.72p 55.98p 53265
15/03/2012 54.72p 55.98p 54.31p 55.62p 134232
14/03/2012 54.72p 56.16p 54.72p 55.44p 54299
13/03/2012 56.16p 56.16p 54.72p 55.08p 29225
12/03/2012 55.79p 55.79p 54.72p 54.72p 53182
09/03/2012 54.72p 56.16p 54.72p 55.26p 35815
08/03/2012 54.90p 56.16p 54.90p 55.44p 23290
07/03/2012 55.44p 56.16p 54.48p 55.44p 82429
06/03/2012 54.86p 55.52p 54.70p 55.26p 69210
05/03/2012 54.72p 55.31p 53.82p 54.72p 155126
02/03/2012 54.72p 55.44p 54.54p 54.72p 240108
01/03/2012 54.72p 55.44p 54.72p 54.81p 202821
29/02/2012 55.44p 55.44p 54.72p 55.08p 6618
28/02/2012 56.16p 56.16p 54.72p 55.08p 61338
27/02/2012 54.72p 56.16p 54.54p 55.26p 79299
24/02/2012 55.44p 55.80p 54.72p 54.72p 82139
23/02/2012 54.72p 55.80p 54.72p 55.26p 34243
22/02/2012 54.90p 56.14p 54.72p 55.35p 59161
21/02/2012 53.46p 57.44p 53.46p 55.44p 687576
20/02/2012 51.48p 53.28p 50.76p 53.28p 150140
17/02/2012 50.58p 51.60p 50.58p 50.94p 88610
16/02/2012 50.40p 50.77p 50.29p 50.67p 107392
15/02/2012 51.12p 51.12p 49.76p 51.12p 151515
14/02/2012 50.49p 50.94p 49.54p 50.67p 88660
13/02/2012 49.86p 51.12p 49.68p 50.94p 109975
10/02/2012 50.22p 51.12p 49.88p 50.58p 173144
09/02/2012 47.70p 50.04p 47.08p 50.04p 209024
08/02/2012 47.88p 48.80p 47.34p 48.60p 50674
07/02/2012 46.98p 48.67p 46.98p 48.33p 59138
06/02/2012 47.34p 48.96p 46.62p 48.96p 81146
03/02/2012 47.27p 47.65p 46.62p 46.80p 123801
02/02/2012 47.16p 47.45p 46.15p 46.98p 174197
01/02/2012 45.41p 46.33p 45.41p 45.90p 41708
31/01/2012 45.36p 46.08p 45.36p 46.08p 167111
30/01/2012 43.82p 45.54p 43.26p 45.45p 237374
27/01/2012 45.36p 45.36p 44.06p 44.64p 351304
26/01/2012 44.82p 44.86p 44.12p 44.37p 25142
25/01/2012 44.46p 45.18p 44.40p 44.55p 74603
24/01/2012 45.00p 45.18p 43.95p 45.18p 75724
23/01/2012 43.92p 45.14p 43.20p 45.00p 129439
20/01/2012 44.46p 45.67p 43.20p 44.46p 590253
19/01/2012 44.46p 44.46p 43.03p 43.38p 123010
18/01/2012 43.38p 44.78p 43.30p 43.92p 138286
17/01/2012 45.36p 46.02p 43.20p 43.20p 396379
16/01/2012 40.32p 47.35p 40.32p 44.10p 2132674
13/01/2012 37.08p 41.49p 36.72p 40.05p 1781893
12/01/2012 32.46p 33.34p 32.46p 32.94p 8008
11/01/2012 32.27p 32.58p 32.08p 32.58p 12688
10/01/2012 33.48p 33.48p 32.10p 32.58p 22474
09/01/2012 32.08p 32.58p 31.90p 32.58p 13290
06/01/2012 33.12p 33.48p 31.44p 32.58p 0
05/01/2012 33.12p 33.48p 31.44p 32.58p 0
04/01/2012 33.12p 33.48p 31.44p 32.94p 164681
03/01/2012 32.76p 32.76p 30.88p 31.68p 131746
30/12/2011 31.80p 31.80p 31.14p 31.23p 0
29/12/2011 31.80p 31.80p 31.14p 31.14p 0
28/12/2011 31.80p 31.80p 31.23p 31.23p 2778
23/12/2011 31.77p 31.77p 31.23p 31.23p 8132
22/12/2011 32.04p 32.04p 30.46p 31.14p 81761
21/12/2011 32.04p 32.04p 30.53p 31.14p 15472
20/12/2011 31.68p 31.68p 30.96p 30.96p 1021
19/12/2011 31.68p 31.68p 30.42p 30.78p 1956
16/12/2011 30.42p 30.96p 30.42p 30.96p 20833
15/12/2011 31.68p 31.68p 30.96p 30.96p 2822
14/12/2011 31.68p 31.68p 30.78p 30.78p 6718
13/12/2011 30.17p 30.87p 30.17p 30.87p 9286
12/12/2011 31.32p 31.32p 30.60p 30.60p 1061379
09/12/2011 30.41p 30.60p 30.41p 30.60p 3056
08/12/2011 30.24p 30.24p 29.60p 30.24p 14981
07/12/2011 30.24p 30.60p 29.78p 30.24p 993253
06/12/2011 29.88p 30.60p 29.88p 30.42p 63654
05/12/2011 28.98p 29.63p 28.98p 29.16p 107175
02/12/2011 30.50p 30.50p 29.59p 29.97p 0
01/12/2011 30.50p 30.50p 29.59p 29.88p 1938
30/11/2011 30.25p 30.25p 29.88p 29.88p 1119
29/11/2011 28.98p 29.34p 28.87p 29.34p 15197
28/11/2011 29.52p 30.53p 29.28p 29.88p 426738
25/11/2011 30.53p 30.53p 30.24p 30.24p 38576
24/11/2011 29.74p 30.24p 29.52p 30.24p 227175
23/11/2011 30.06p 31.68p 29.65p 30.24p 120189
22/11/2011 29.80p 29.80p 29.43p 29.43p 3299
21/11/2011 30.24p 30.96p 28.80p 29.16p 450700
18/11/2011 30.96p 32.64p 30.78p 30.96p 0
17/11/2011 30.96p 32.64p 30.78p 30.78p 69562
16/11/2011 32.69p 32.69p 32.04p 32.04p 9093
15/11/2011 32.38p 32.38p 31.86p 31.86p 1038
14/11/2011 32.69p 32.69p 30.96p 31.86p 89561
11/11/2011 32.58p 32.58p 31.86p 31.86p 497662
10/11/2011 32.58p 32.58p 31.37p 31.77p 0
09/11/2011 32.58p 32.58p 31.37p 31.86p 51517
08/11/2011 32.58p 32.58p 32.58p 32.58p 8246
07/11/2011 32.44p 32.76p 32.44p 32.76p 21369
04/11/2011 33.84p 33.84p 33.03p 33.30p 0
03/11/2011 33.84p 33.84p 33.03p 33.03p 1395833
02/11/2011 33.54p 33.54p 33.12p 33.12p 24489
01/11/2011 33.84p 33.84p 33.12p 33.12p 21406
31/10/2011 32.51p 33.12p 32.51p 33.12p 36111
28/10/2011 32.91p 33.84p 32.68p 33.12p 265588
27/10/2011 33.61p 33.61p 33.21p 33.21p 0
26/10/2011 33.61p 33.61p 33.30p 33.30p 3221
25/10/2011 33.71p 33.71p 32.62p 33.12p 56958
24/10/2011 33.70p 33.84p 32.80p 33.21p 60940
21/10/2011 33.67p 33.72p 33.21p 33.21p 7864
20/10/2011 33.48p 33.84p 33.30p 33.30p 0
19/10/2011 33.48p 33.84p 33.48p 33.84p 35467
18/10/2011 33.48p 33.84p 33.12p 33.84p 69596
17/10/2011 33.84p 34.28p 33.52p 33.84p 65750
14/10/2011 34.38p 34.38p 33.77p 34.02p 29900
13/10/2011 34.38p 34.38p 34.02p 34.02p 12962
12/10/2011 33.66p 34.02p 33.66p 34.02p 0
11/10/2011 33.66p 34.02p 33.66p 34.02p 241983
10/10/2011 34.24p 34.24p 33.72p 33.93p 0
07/10/2011 34.24p 34.24p 33.72p 33.93p 13615
06/10/2011 33.84p 33.93p 33.48p 33.93p 0
05/10/2011 33.84p 33.84p 33.48p 33.66p 17965
04/10/2011 33.48p 34.32p 33.48p 33.66p 11893
03/10/2011 34.22p 34.22p 33.93p 33.93p 5844
30/09/2011 34.38p 34.38p 33.93p 34.11p 65278
29/09/2011 33.84p 33.84p 33.58p 33.66p 6033
28/09/2011 33.84p 34.02p 33.84p 34.02p 29319
27/09/2011 34.12p 34.16p 33.48p 34.02p 1360656
26/09/2011 34.20p 34.20p 33.84p 34.02p 164410
23/09/2011 32.76p 33.36p 32.58p 32.76p 29356
22/09/2011 32.58p 32.94p 32.58p 32.94p 6879
21/09/2011 33.12p 33.12p 32.40p 32.76p 58333
20/09/2011 33.84p 33.84p 33.48p 33.66p 105525
19/09/2011 34.20p 34.42p 34.02p 34.20p 10331
16/09/2011 34.56p 35.73p 34.02p 35.28p 20106
15/09/2011 34.56p 34.83p 34.56p 34.83p 104167
14/09/2011 34.56p 35.28p 34.01p 34.92p 1513599
13/09/2011 34.56p 34.92p 34.02p 34.56p 189871
12/09/2011 34.56p 34.74p 34.12p 34.56p 36111
09/09/2011 34.99p 34.99p 34.29p 34.92p 0
08/09/2011 34.99p 34.99p 34.29p 34.56p 0
07/09/2011 34.99p 34.99p 34.29p 34.29p 0
06/09/2011 34.99p 34.99p 34.74p 34.74p 6944
05/09/2011 35.08p 35.24p 33.84p 34.56p 570819
02/09/2011 34.02p 35.28p 34.02p 34.92p 24021
01/09/2011 35.64p 35.64p 34.56p 34.65p 0
31/08/2011 35.64p 35.64p 34.56p 35.10p 261790
30/08/2011 36.00p 36.00p 34.20p 34.92p 421943
26/08/2011 36.00p 36.00p 34.38p 34.56p 80011
25/08/2011 35.64p 35.64p 35.28p 35.46p 58154
24/08/2011 35.28p 35.28p 35.28p 35.28p 6944
23/08/2011 34.56p 35.28p 34.56p 35.28p 33925
22/08/2011 34.74p 35.28p 34.74p 35.28p 20376
19/08/2011 35.28p 36.00p 34.99p 36.00p 87001
18/08/2011 34.74p 36.36p 34.41p 36.36p 96456
17/08/2011 33.84p 35.64p 32.94p 35.01p 40736
16/08/2011 33.12p 33.84p 32.38p 32.94p 93056
15/08/2011 31.57p 31.95p 31.57p 31.95p 4985
12/08/2011 32.22p 32.22p 31.95p 31.95p 4062
11/08/2011 31.50p 32.18p 31.50p 31.86p 33333
10/08/2011 31.68p 31.95p 31.68p 31.95p 666667
09/08/2011 31.68p 31.86p 31.68p 31.86p 187578
08/08/2011 32.04p 32.13p 31.86p 32.13p 51997
05/08/2011 32.76p 32.76p 31.86p 32.04p 702006
04/08/2011 34.20p 34.20p 32.76p 32.76p 48342
03/08/2011 33.48p 34.56p 33.48p 33.84p 91325
02/08/2011 33.30p 33.84p 33.12p 33.66p 111082
01/08/2011 33.48p 33.48p 33.12p 33.12p 36743
29/07/2011 34.02p 34.56p 33.21p 34.56p 91919
28/07/2011 34.01p 34.43p 33.24p 33.66p 74247
27/07/2011 32.94p 33.21p 32.76p 32.76p 4999
26/07/2011 33.12p 33.84p 33.12p 33.84p 16597
25/07/2011 33.12p 33.65p 33.12p 33.30p 57126
22/07/2011 34.92p 34.92p 33.80p 34.20p 2804640
21/07/2011 33.84p 34.38p 33.52p 34.02p 1818604
20/07/2011 33.95p 34.72p 33.95p 34.38p 398075
19/07/2011 33.84p 34.56p 33.84p 34.38p 98158
18/07/2011 33.12p 34.10p 33.12p 33.75p 19704
15/07/2011 33.84p 34.10p 33.12p 33.84p 52118
14/07/2011 33.84p 34.56p 33.12p 34.20p 23807
13/07/2011 34.56p 34.56p 33.84p 34.29p 317286
12/07/2011 35.82p 35.82p 34.20p 34.20p 60321
11/07/2011 34.56p 35.14p 34.56p 34.92p 26597
08/07/2011 35.28p 35.95p 34.87p 35.10p 44586
07/07/2011 36.00p 36.00p 35.37p 35.64p 71301
06/07/2011 36.00p 36.00p 35.43p 35.46p 281754
05/07/2011 35.46p 36.00p 34.67p 35.64p 252562
04/07/2011 35.32p 36.31p 35.32p 35.73p 15546
01/07/2011 35.82p 36.45p 35.82p 36.27p 104492
30/06/2011 36.00p 36.72p 35.76p 36.36p 243292
29/06/2011 35.64p 36.54p 35.28p 36.36p 2033457
28/06/2011 36.00p 36.90p 35.64p 36.18p 50669
27/06/2011 35.28p 36.90p 35.28p 36.36p 745212
24/06/2011 35.82p 36.72p 34.56p 36.72p 336571
23/06/2011 33.84p 35.64p 33.84p 35.46p 450626
22/06/2011 34.02p 35.10p 33.84p 34.56p 119588
21/06/2011 34.56p 34.92p 34.20p 34.38p 182017
20/06/2011 33.12p 35.28p 33.12p 35.28p 750242
17/06/2011 28.08p 35.28p 28.08p 35.28p 4847032
16/06/2011 29.32p 29.32p 28.53p 28.62p 637707
15/06/2011 28.08p 28.80p 28.08p 28.26p 265701

*Close Price adjusted for both dividends and splits