Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 43.00p 43.00p 40.15p 41.25p 103485
07/02/2024 43.00p 44.00p 42.00p 42.70p 158667
06/02/2024 43.90p 44.20p 41.10p 41.10p 139961
05/02/2024 42.00p 44.00p 42.00p 43.05p 73216
02/02/2024 43.90p 47.00p 42.00p 42.80p 3473611
01/02/2024 42.70p 43.04p 42.40p 42.40p 44463
31/01/2024 42.80p 43.65p 42.56p 43.65p 18448
30/01/2024 42.80p 43.65p 42.66p 43.65p 33237
29/01/2024 42.80p 43.80p 42.50p 43.80p 47458
26/01/2024 43.00p 44.40p 42.94p 43.85p 41153
25/01/2024 43.00p 44.17p 43.89p 43.95p 32710
24/01/2024 43.00p 44.17p 43.22p 43.95p 24284
23/01/2024 43.00p 43.90p 42.00p 43.60p 229902
22/01/2024 41.50p 43.00p 41.00p 42.95p 348449
19/01/2024 42.20p 43.00p 41.00p 42.75p 360951
18/01/2024 44.80p 44.80p 41.00p 42.45p 134317
17/01/2024 47.20p 47.32p 43.50p 44.95p 610787
16/01/2024 49.00p 49.00p 45.95p 46.75p 50078
15/01/2024 48.20p 49.00p 47.30p 48.10p 37028
12/01/2024 48.20p 49.00p 48.20p 48.60p 13009
11/01/2024 50.80p 50.81p 47.07p 48.00p 141908
10/01/2024 51.00p 52.90p 50.92p 52.90p 9098
09/01/2024 51.00p 52.90p 51.22p 52.90p 22
08/01/2024 51.00p 53.00p 51.00p 52.00p 109598
05/01/2024 51.00p 52.90p 51.00p 52.90p 2858
04/01/2024 52.00p 54.40p 50.80p 51.40p 44668
03/01/2024 55.40p 54.40p 52.66p 54.00p 148
02/01/2024 55.40p 55.52p 52.66p 54.00p 84892
29/12/2023 55.40p 55.40p 55.05p 55.40p 75002
28/12/2023 55.00p 54.50p 54.33p 54.50p 3618
27/12/2023 55.00p 55.00p 53.15p 54.00p 67732
22/12/2023 55.00p 55.00p 53.00p 53.50p 310888
21/12/2023 53.80p 54.90p 53.34p 54.90p 44394
20/12/2023 53.80p 55.00p 53.10p 54.00p 38408
19/12/2023 53.80p 55.00p 52.04p 54.00p 71120
18/12/2023 58.00p 58.00p 52.00p 52.00p 69926
15/12/2023 57.80p 57.80p 54.20p 57.00p 1052034
14/12/2023 57.00p 57.00p 54.52p 55.60p 48592
13/12/2023 58.00p 58.00p 54.40p 56.10p 16804
12/12/2023 59.00p 59.00p 54.39p 56.10p 37117
11/12/2023 61.00p 62.66p 54.31p 57.90p 87151
08/12/2023 61.00p 62.00p 61.10p 62.00p 30
07/12/2023 61.00p 62.15p 58.00p 60.50p 7430
06/12/2023 65.00p 65.00p 58.80p 60.00p 25246
05/12/2023 65.00p 65.00p 62.00p 64.00p 8273
04/12/2023 64.00p 64.49p 62.60p 63.50p 12861
01/12/2023 64.00p 64.55p 62.60p 63.50p 7178
30/11/2023 64.00p 67.00p 62.00p 63.50p 55801
29/11/2023 66.00p 67.00p 64.04p 66.00p 18522
28/11/2023 66.00p 67.00p 64.00p 66.00p 20052
27/11/2023 66.00p 67.28p 63.44p 65.60p 28781
24/11/2023 66.00p 67.26p 63.40p 65.70p 16932
23/11/2023 66.00p 74.00p 63.20p 64.70p 39193
22/11/2023 63.00p 65.00p 63.00p 64.50p 77483
21/11/2023 65.00p 65.00p 63.00p 64.00p 87696
20/11/2023 62.40p 74.00p 62.40p 67.50p 12340637
17/11/2023 63.80p 63.80p 63.35p 63.40p 27488
16/11/2023 63.80p 63.72p 63.40p 63.40p 14497
15/11/2023 63.80p 63.80p 63.40p 63.40p 4283
14/11/2023 63.00p 63.80p 62.20p 63.00p 37285
13/11/2023 64.00p 64.00p 63.80p 63.80p 547644
10/11/2023 64.00p 67.60p 63.73p 63.90p 85966
09/11/2023 62.40p 65.00p 62.34p 63.80p 42647
08/11/2023 62.40p 65.00p 62.40p 63.60p 97727
07/11/2023 62.40p 67.53p 62.20p 63.60p 26351
06/11/2023 64.00p 64.30p 63.60p 64.30p 133246
03/11/2023 63.80p 63.95p 62.40p 63.40p 64536
02/11/2023 63.80p 65.16p 63.60p 63.80p 273171
01/11/2023 63.00p 65.21p 63.00p 63.60p 35929
31/10/2023 64.00p 65.00p 63.60p 64.40p 1401862
30/10/2023 64.80p 66.00p 62.20p 65.00p 67980
27/10/2023 64.60p 64.60p 63.00p 63.80p 21578
26/10/2023 64.60p 64.60p 63.00p 64.30p 98608
25/10/2023 62.80p 64.35p 59.00p 63.40p 186956
24/10/2023 69.00p 69.00p 61.20p 61.20p 76590
23/10/2023 69.20p 69.80p 67.00p 68.80p 262150
20/10/2023 69.20p 69.50p 69.20p 69.30p 51653
19/10/2023 69.20p 69.80p 69.00p 69.20p 72103
18/10/2023 70.00p 70.00p 68.72p 68.90p 103914
17/10/2023 70.20p 70.52p 70.00p 70.20p 2086647
16/10/2023 71.00p 71.10p 70.20p 70.60p 62847
13/10/2023 71.20p 71.20p 71.00p 71.10p 140070
12/10/2023 71.20p 71.58p 71.00p 71.20p 94285
11/10/2023 71.20p 71.58p 71.20p 71.30p 524283
10/10/2023 71.40p 71.65p 71.20p 71.40p 2231509
09/10/2023 71.60p 71.80p 71.40p 71.50p 512351
06/10/2023 71.20p 73.00p 70.20p 71.70p 11018879
05/10/2023 51.00p 53.80p 51.00p 52.30p 2867
04/10/2023 51.00p 53.50p 51.01p 52.30p 6650
03/10/2023 51.00p 51.90p 50.80p 51.80p 25069
02/10/2023 52.00p 55.80p 51.00p 52.50p 49965
29/09/2023 55.00p 56.00p 52.80p 54.50p 17954
28/09/2023 54.00p 56.00p 53.00p 54.00p 97470
27/09/2023 52.00p 54.79p 52.00p 53.10p 38993
26/09/2023 54.00p 55.00p 51.30p 53.50p 29686
25/09/2023 52.00p 54.00p 50.20p 52.50p 24521
22/09/2023 48.80p 51.40p 48.80p 50.00p 10900
21/09/2023 51.00p 52.00p 48.10p 50.05p 30325
20/09/2023 49.00p 50.81p 47.10p 49.05p 42643
19/09/2023 47.10p 48.74p 47.10p 48.00p 12505
18/09/2023 49.00p 49.00p 46.00p 47.10p 3325
15/09/2023 49.00p 49.00p 46.00p 49.00p 2762
14/09/2023 46.00p 47.05p 46.50p 47.05p 2662
13/09/2023 46.00p 47.05p 47.00p 47.05p 14037
12/09/2023 46.00p 48.00p 45.00p 48.00p 73753
11/09/2023 43.00p 45.00p 42.34p 44.50p 17921
08/09/2023 45.50p 45.00p 43.18p 43.50p 2710
07/09/2023 45.50p 44.50p 43.18p 44.50p 12519
06/09/2023 45.50p 45.50p 43.00p 44.25p 24706
05/09/2023 41.00p 45.43p 44.53p 44.75p 339
04/09/2023 41.00p 45.35p 44.48p 44.75p 9064
01/09/2023 41.00p 45.50p 44.75p 44.75p 5433
31/08/2023 41.00p 46.70p 44.74p 45.50p 12782
30/08/2023 41.00p 46.56p 44.45p 45.50p 6586
29/08/2023 41.00p 46.85p 44.67p 45.50p 1834
25/08/2023 41.00p 46.85p 44.52p 45.00p 1843
24/08/2023 41.00p 46.52p 39.10p 45.50p 65339
23/08/2023 40.00p 40.00p 39.15p 39.50p 13508
22/08/2023 40.00p 40.00p 39.05p 39.50p 10550
21/08/2023 40.00p 40.10p 39.50p 39.50p 108555
18/08/2023 41.00p 41.78p 40.00p 41.00p 25723
17/08/2023 41.00p 42.00p 41.16p 42.00p 17447
16/08/2023 41.00p 42.20p 41.16p 42.00p 64665
15/08/2023 41.00p 42.20p 41.10p 42.00p 41705
14/08/2023 41.00p 42.00p 41.00p 42.00p 82204
11/08/2023 43.00p 42.25p 42.25p 42.25p 0
10/08/2023 43.00p 42.25p 41.87p 42.25p 41
09/08/2023 43.00p 44.00p 41.00p 42.25p 99529
08/08/2023 43.00p 43.00p 41.10p 43.00p 10140
07/08/2023 42.50p 43.00p 41.32p 42.00p 23606
04/08/2023 41.00p 42.10p 41.08p 41.75p 58879
03/08/2023 41.00p 42.50p 41.24p 41.75p 6760
02/08/2023 41.00p 41.42p 41.00p 41.25p 86055
01/08/2023 41.00p 41.77p 40.74p 41.50p 171692
31/07/2023 41.00p 41.00p 40.00p 40.00p 52074
28/07/2023 41.00p 40.90p 40.00p 40.00p 7943
27/07/2023 41.00p 41.00p 39.65p 40.50p 47925
26/07/2023 40.00p 40.80p 39.77p 40.25p 18575
25/07/2023 40.00p 40.25p 39.66p 40.25p 56226
24/07/2023 40.00p 40.25p 40.25p 40.25p 13880
21/07/2023 40.00p 40.25p 39.53p 40.25p 25670
20/07/2023 40.00p 41.00p 39.89p 40.20p 53151
19/07/2023 39.00p 40.89p 39.65p 40.00p 24907
18/07/2023 39.00p 39.90p 39.38p 39.50p 33322
17/07/2023 39.00p 40.00p 39.38p 39.50p 3953
14/07/2023 39.00p 39.64p 39.39p 39.50p 3307
13/07/2023 39.00p 39.93p 39.36p 39.50p 18420
12/07/2023 39.00p 39.50p 39.30p 39.50p 26207
11/07/2023 39.00p 40.00p 39.00p 39.50p 17318
10/07/2023 39.00p 39.64p 39.28p 39.50p 39402
07/07/2023 39.00p 39.64p 39.00p 39.50p 5919
06/07/2023 39.00p 39.90p 39.00p 39.50p 17759
05/07/2023 39.00p 39.64p 39.17p 39.50p 3725
04/07/2023 39.00p 39.64p 39.14p 39.50p 9422
03/07/2023 39.00p 39.50p 39.14p 39.50p 22810
30/06/2023 39.00p 39.50p 39.50p 39.50p 2125
29/06/2023 39.00p 39.50p 39.00p 39.50p 19645
28/06/2023 39.00p 39.90p 39.00p 39.50p 33264
27/06/2023 37.70p 39.50p 37.22p 37.95p 129542
26/06/2023 37.70p 38.86p 38.45p 38.45p 2226
23/06/2023 37.70p 38.98p 37.32p 38.55p 16328
22/06/2023 37.70p 38.98p 37.00p 38.55p 83030
21/06/2023 39.90p 39.00p 38.13p 38.95p 3249
20/06/2023 39.90p 39.00p 38.19p 38.95p 5368
19/06/2023 39.90p 39.60p 38.40p 38.95p 3596
16/06/2023 39.90p 39.00p 38.22p 38.55p 87417
15/06/2023 39.90p 39.60p 38.38p 38.95p 20003
14/06/2023 39.90p 39.71p 38.38p 38.95p 850
13/06/2023 39.90p 39.61p 38.00p 38.95p 21072
12/06/2023 39.90p 39.45p 38.23p 38.95p 28046
09/06/2023 39.90p 38.95p 38.00p 38.95p 12008
08/06/2023 39.90p 39.50p 38.23p 38.95p 18657
07/06/2023 39.90p 39.00p 38.23p 38.95p 7092
06/06/2023 39.90p 39.90p 38.23p 38.95p 22509
05/06/2023 39.00p 39.00p 38.23p 38.95p 6107
02/06/2023 39.00p 39.10p 38.00p 38.95p 69866
01/06/2023 39.00p 39.12p 38.19p 38.95p 36755
31/05/2023 39.00p 39.20p 38.19p 38.95p 27056
30/05/2023 39.00p 38.95p 38.10p 38.95p 15197
26/05/2023 39.00p 39.20p 38.06p 38.95p 19268
25/05/2023 39.00p 39.86p 38.50p 38.95p 26149
24/05/2023 39.00p 39.65p 38.95p 38.95p 25685
23/05/2023 40.00p 40.22p 39.95p 39.95p 5711
22/05/2023 40.00p 41.50p 39.00p 39.95p 120674
19/05/2023 40.00p 41.10p 39.75p 40.25p 615
18/05/2023 40.00p 40.75p 39.60p 39.95p 27746
17/05/2023 40.00p 39.95p 39.60p 39.95p 1675
16/05/2023 40.00p 40.75p 39.00p 39.95p 9518
15/05/2023 40.00p 40.77p 39.53p 39.95p 18092
12/05/2023 40.00p 40.90p 39.53p 39.95p 2444
11/05/2023 40.00p 41.00p 39.53p 39.95p 5188
10/05/2023 40.00p 40.80p 39.35p 39.95p 26784
09/05/2023 40.00p 40.80p 39.67p 39.95p 50196
05/05/2023 40.00p 40.00p 38.53p 39.20p 24899
04/05/2023 40.00p 39.80p 39.27p 39.80p 2340
03/05/2023 40.00p 40.42p 39.30p 39.30p 20164
02/05/2023 34.90p 41.70p 33.00p 40.50p 384225
28/04/2023 38.30p 38.95p 38.90p 38.90p 0
27/04/2023 38.30p 39.60p 37.74p 38.95p 3483
26/04/2023 38.30p 39.60p 36.00p 38.95p 175200

*Close Price adjusted for both dividends and splits