Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/04/2023 39.00p 40.00p 38.26p 39.10p 230566
24/04/2023 40.00p 40.00p 39.00p 39.45p 26780
21/04/2023 39.00p 40.90p 39.00p 39.95p 2223
20/04/2023 39.00p 40.90p 39.00p 40.00p 55109
19/04/2023 39.00p 39.45p 38.90p 38.90p 111910
18/04/2023 38.10p 39.95p 39.00p 39.95p 2148
17/04/2023 38.10p 39.40p 38.38p 39.40p 27179
14/04/2023 38.10p 40.90p 38.35p 39.35p 297715
13/04/2023 38.10p 39.75p 38.34p 39.45p 47804
12/04/2023 38.10p 39.86p 38.00p 38.00p 110599
11/04/2023 38.70p 40.07p 38.60p 39.50p 16160
06/04/2023 38.70p 39.90p 38.60p 38.60p 13904
05/04/2023 40.90p 39.96p 38.80p 39.80p 87263
04/04/2023 40.90p 40.90p 38.92p 39.80p 615142
03/04/2023 39.10p 41.00p 38.60p 39.50p 135909
31/03/2023 40.00p 40.40p 39.20p 40.00p 160069
30/03/2023 37.40p 40.00p 37.33p 39.10p 129821
29/03/2023 36.80p 37.40p 36.20p 36.80p 16583
28/03/2023 35.80p 36.80p 35.64p 36.00p 32770
27/03/2023 36.00p 36.60p 34.00p 35.00p 120590
24/03/2023 36.20p 37.60p 34.20p 35.00p 130886
23/03/2023 37.00p 38.25p 36.50p 37.60p 26098
22/03/2023 37.00p 38.80p 36.32p 36.80p 63797
21/03/2023 38.20p 39.60p 36.20p 38.00p 106899
20/03/2023 44.00p 44.00p 38.00p 39.00p 364016
17/03/2023 48.00p 50.00p 48.70p 50.00p 9167
16/03/2023 48.00p 50.00p 48.53p 50.00p 12580
15/03/2023 48.00p 52.00p 49.70p 50.00p 104816
14/03/2023 48.00p 50.00p 48.53p 50.00p 6240
13/03/2023 48.00p 49.50p 48.00p 48.00p 20286
10/03/2023 49.00p 50.00p 49.00p 50.00p 213028
09/03/2023 49.00p 51.13p 49.00p 50.50p 163556
08/03/2023 49.00p 51.50p 49.00p 51.00p 74476
07/03/2023 49.00p 50.78p 49.00p 50.50p 103220
06/03/2023 51.00p 51.50p 49.00p 50.25p 7142
03/03/2023 49.20p 50.00p 49.00p 49.75p 1879312
02/03/2023 49.20p 49.30p 48.50p 48.50p 31402
01/03/2023 47.20p 49.40p 47.00p 47.90p 124475
28/02/2023 47.20p 50.00p 47.00p 47.00p 22564
27/02/2023 48.80p 50.00p 48.11p 48.60p 12837
24/02/2023 48.80p 49.50p 48.00p 48.50p 15087
23/02/2023 48.80p 49.81p 47.00p 48.60p 79000
22/02/2023 55.00p 53.40p 51.38p 52.75p 6379
21/02/2023 55.00p 54.05p 51.97p 53.00p 55220
20/02/2023 55.00p 55.00p 51.81p 53.00p 18930
17/02/2023 52.00p 53.63p 51.81p 52.50p 6056
16/02/2023 52.00p 53.63p 52.50p 52.50p 1899
15/02/2023 52.00p 54.00p 51.80p 52.50p 6090
14/02/2023 52.00p 53.40p 51.81p 52.50p 10527
13/02/2023 52.00p 54.00p 52.50p 52.50p 204
10/02/2023 52.00p 53.46p 51.72p 52.50p 38845
09/02/2023 52.00p 54.00p 52.00p 52.50p 16862
08/02/2023 55.00p 54.00p 52.55p 53.00p 18183
07/02/2023 55.00p 54.11p 52.60p 53.00p 23882
06/02/2023 55.00p 54.00p 52.60p 53.00p 16331
03/02/2023 55.00p 54.00p 52.80p 53.00p 2560
02/02/2023 55.00p 54.00p 52.80p 53.00p 35467
01/02/2023 55.00p 55.00p 52.56p 53.50p 74632
31/01/2023 55.00p 55.00p 52.60p 55.00p 13658
30/01/2023 53.00p 54.50p 53.42p 54.00p 42361
27/01/2023 53.00p 54.40p 52.50p 53.75p 624068
26/01/2023 55.00p 55.00p 54.00p 54.00p 641884
25/01/2023 53.50p 55.00p 52.00p 54.00p 20716
24/01/2023 52.00p 54.61p 52.00p 52.00p 13635
23/01/2023 55.00p 53.96p 53.00p 53.00p 119685
20/01/2023 55.00p 55.00p 52.00p 53.00p 22121
19/01/2023 54.50p 54.87p 51.00p 54.00p 22437
18/01/2023 52.00p 55.00p 50.68p 51.50p 125091
17/01/2023 54.50p 55.75p 52.00p 52.50p 285070
16/01/2023 55.00p 57.00p 54.50p 55.50p 10472
13/01/2023 55.00p 57.13p 54.92p 56.00p 80061
12/01/2023 55.00p 56.95p 54.00p 55.50p 19
11/01/2023 55.00p 57.00p 54.00p 55.75p 62238
10/01/2023 58.50p 58.45p 56.00p 56.25p 36093
09/01/2023 58.50p 59.00p 56.77p 58.25p 10010
06/01/2023 52.00p 58.50p 55.75p 57.00p 16846
05/01/2023 52.00p 58.50p 51.78p 57.25p 130691
04/01/2023 46.80p 51.78p 50.53p 51.25p 670
03/01/2023 46.80p 51.56p 44.20p 50.50p 66016
30/12/2022 47.00p 47.00p 44.51p 47.00p 38267
29/12/2022 45.80p 46.27p 44.00p 45.50p 432276
28/12/2022 45.80p 46.34p 44.46p 45.50p 42880
23/12/2022 45.80p 46.37p 45.60p 45.60p 40
22/12/2022 45.80p 46.78p 44.75p 45.60p 100423
21/12/2022 46.20p 47.44p 45.80p 46.90p 85628
20/12/2022 48.00p 48.00p 47.00p 47.00p 105285
19/12/2022 41.20p 48.00p 41.20p 48.00p 316516
16/12/2022 39.00p 41.44p 39.00p 39.00p 13541862
15/12/2022 40.00p 40.33p 38.32p 39.30p 49607
14/12/2022 40.00p 40.80p 38.63p 39.70p 53813
13/12/2022 40.00p 41.00p 38.00p 39.30p 273632
12/12/2022 41.40p 41.40p 40.00p 40.80p 8509
09/12/2022 40.80p 41.04p 40.03p 40.80p 11756
08/12/2022 40.80p 42.20p 39.55p 40.60p 527215
07/12/2022 42.40p 43.00p 40.60p 42.00p 206245
06/12/2022 43.40p 45.90p 43.05p 44.30p 69359
05/12/2022 45.20p 45.96p 44.40p 45.70p 12454
02/12/2022 45.20p 46.99p 44.40p 45.70p 116937
01/12/2022 38.00p 47.40p 37.00p 46.00p 127934
30/11/2022 57.50p 57.50p 55.75p 56.00p 4661
29/11/2022 57.00p 56.80p 55.75p 56.00p 17536
28/11/2022 57.00p 57.00p 55.75p 57.00p 35891
25/11/2022 57.00p 58.00p 54.31p 56.00p 9837
24/11/2022 57.00p 57.22p 54.02p 56.25p 94364
23/11/2022 60.00p 58.75p 58.50p 58.50p 16373
22/11/2022 60.00p 58.80p 57.04p 58.50p 40981
21/11/2022 60.00p 60.00p 57.04p 60.00p 7827
18/11/2022 60.00p 59.35p 57.10p 59.25p 19236
17/11/2022 60.00p 61.00p 57.10p 60.00p 83908
16/11/2022 62.00p 63.00p 60.50p 62.75p 582
15/11/2022 62.00p 64.00p 60.50p 62.75p 41998
14/11/2022 63.50p 63.78p 61.18p 63.00p 15816
11/11/2022 63.50p 64.10p 61.46p 63.00p 5757
10/11/2022 63.50p 64.50p 61.37p 62.50p 47563
09/11/2022 63.50p 63.89p 61.00p 63.00p 27512
08/11/2022 64.50p 66.50p 63.50p 64.00p 68824
07/11/2022 64.00p 66.00p 63.54p 64.50p 3415
04/11/2022 64.00p 65.00p 63.54p 65.00p 32066
03/11/2022 64.00p 68.00p 63.50p 64.50p 155092
02/11/2022 66.50p 67.20p 66.50p 66.50p 701
01/11/2022 66.50p 66.50p 64.50p 65.50p 108939
31/10/2022 64.00p 66.50p 64.00p 66.50p 10559
28/10/2022 64.00p 66.50p 66.00p 66.50p 2929
27/10/2022 64.00p 67.00p 66.00p 67.00p 3081
26/10/2022 64.00p 69.00p 64.00p 69.00p 88517
25/10/2022 65.50p 66.50p 66.25p 66.50p 3582
24/10/2022 65.50p 68.50p 64.67p 66.50p 4322
21/10/2022 65.50p 66.50p 65.35p 66.50p 2990
20/10/2022 65.50p 67.19p 64.00p 66.50p 17109
19/10/2022 65.50p 67.20p 65.35p 66.50p 65196
18/10/2022 65.50p 68.00p 65.50p 66.50p 30285
17/10/2022 64.00p 67.25p 66.25p 67.25p 78500
14/10/2022 64.00p 67.20p 65.50p 67.00p 5633
13/10/2022 64.00p 67.21p 65.00p 67.00p 37843
12/10/2022 64.00p 69.00p 64.00p 66.50p 64198
11/10/2022 69.00p 69.00p 66.05p 69.00p 5999
10/10/2022 69.00p 71.70p 64.00p 67.00p 96863
07/10/2022 70.50p 74.00p 69.00p 69.75p 89880
06/10/2022 72.00p 73.00p 68.67p 71.50p 32623
05/10/2022 67.50p 71.91p 67.50p 69.50p 20202
04/10/2022 71.50p 71.50p 70.25p 70.25p 68319
03/10/2022 68.00p 70.60p 67.00p 69.50p 5198
30/09/2022 68.00p 70.82p 69.50p 69.50p 4691
29/09/2022 68.00p 71.90p 68.00p 69.50p 60236
28/09/2022 73.00p 71.90p 68.75p 70.75p 17712
27/09/2022 73.00p 72.00p 69.21p 70.75p 62095
26/09/2022 73.00p 73.50p 70.00p 71.75p 18597
23/09/2022 73.00p 76.24p 70.00p 73.00p 117532
22/09/2022 78.50p 78.50p 71.50p 76.00p 262383
21/09/2022 80.50p 81.19p 79.00p 81.00p 2866
20/09/2022 80.50p 82.81p 79.50p 81.50p 73550
16/09/2022 84.50p 82.81p 80.23p 82.25p 8604
15/09/2022 84.50p 84.50p 80.00p 80.00p 37497
14/09/2022 80.50p 81.00p 80.00p 80.00p 20828
13/09/2022 80.50p 82.63p 80.50p 80.50p 28952
12/09/2022 80.50p 83.20p 80.50p 80.50p 99382
09/09/2022 82.00p 83.30p 82.00p 82.00p 20760
08/09/2022 82.50p 85.10p 82.00p 84.00p 91680
07/09/2022 85.00p 84.57p 82.80p 83.75p 115
06/09/2022 85.00p 85.00p 82.60p 83.75p 23130
05/09/2022 85.00p 85.83p 82.50p 84.75p 3592
02/09/2022 85.00p 85.00p 82.00p 85.00p 17159
01/09/2022 85.00p 83.50p 82.50p 83.50p 2123
31/08/2022 85.00p 85.00p 82.33p 85.00p 34790
30/08/2022 82.50p 83.28p 82.33p 83.00p 40020
26/08/2022 82.50p 84.55p 83.00p 83.50p 2390
25/08/2022 82.50p 84.11p 81.11p 82.75p 139162
24/08/2022 83.00p 84.97p 83.75p 83.75p 13618
23/08/2022 83.00p 85.83p 81.56p 84.50p 20437
22/08/2022 81.50p 83.00p 80.05p 81.50p 55584
19/08/2022 80.50p 83.00p 80.50p 82.00p 17604
18/08/2022 80.00p 81.95p 80.00p 81.50p 222668
17/08/2022 80.00p 83.00p 77.17p 83.00p 786866
16/08/2022 76.00p 81.80p 73.09p 81.00p 180512
15/08/2022 86.50p 87.52p 84.86p 87.00p 164797
12/08/2022 88.50p 88.00p 86.55p 87.75p 79149
11/08/2022 88.50p 89.00p 86.87p 88.50p 125557
10/08/2022 86.50p 88.00p 85.51p 87.75p 113697
09/08/2022 87.00p 88.00p 86.56p 87.75p 27024
08/08/2022 87.00p 88.00p 85.50p 87.75p 54513
05/08/2022 87.50p 89.00p 87.80p 89.00p 52008
04/08/2022 87.50p 89.45p 87.05p 88.25p 1188
03/08/2022 87.50p 87.88p 87.00p 87.00p 22238
02/08/2022 89.00p 89.00p 88.22p 89.00p 129398
01/08/2022 89.00p 88.80p 87.88p 88.50p 2598
29/07/2022 89.00p 89.00p 87.00p 87.00p 162775
28/07/2022 88.50p 88.00p 87.11p 87.50p 54088
27/07/2022 88.50p 87.85p 87.00p 87.50p 15033
26/07/2022 88.50p 88.30p 87.02p 87.50p 1371546
25/07/2022 88.50p 88.00p 87.00p 88.00p 80595
22/07/2022 88.50p 88.50p 87.75p 87.75p 2942
21/07/2022 90.00p 90.00p 87.06p 88.50p 4891
20/07/2022 87.50p 88.00p 87.50p 87.50p 33586
19/07/2022 87.00p 88.00p 87.00p 87.50p 116481
18/07/2022 87.00p 88.49p 87.05p 87.50p 44488
15/07/2022 87.00p 88.38p 88.00p 88.00p 200081
14/07/2022 87.00p 88.50p 87.00p 88.50p 8301
13/07/2022 87.00p 89.50p 87.00p 88.50p 11890
12/07/2022 89.50p 89.73p 87.41p 88.50p 51337
11/07/2022 89.50p 89.40p 87.41p 88.25p 74441

*Close Price adjusted for both dividends and splits