Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/09/2021 98.00p 101.25p 98.00p 98.00p 82721
21/09/2021 98.50p 104.00p 98.50p 101.00p 17991
20/09/2021 104.00p 105.32p 98.00p 98.00p 247730
17/09/2021 105.00p 105.10p 104.00p 105.00p 76926
16/09/2021 104.00p 108.00p 104.00p 104.00p 37104
15/09/2021 105.00p 105.44p 104.00p 105.00p 20851
14/09/2021 104.00p 108.00p 104.00p 104.00p 970794
13/09/2021 105.00p 106.00p 104.00p 106.00p 565670
10/09/2021 106.00p 107.00p 103.00p 103.00p 43278
09/09/2021 106.00p 106.50p 104.30p 106.50p 9106
08/09/2021 106.00p 110.00p 104.00p 106.50p 93763
07/09/2021 106.00p 107.00p 106.00p 106.00p 143166
06/09/2021 109.00p 111.00p 106.25p 107.00p 856935
03/09/2021 103.00p 105.00p 103.00p 104.50p 2601248
02/09/2021 103.00p 103.40p 103.00p 103.00p 9527
01/09/2021 103.00p 105.50p 103.00p 105.00p 132704
31/08/2021 104.00p 106.00p 103.69p 106.00p 127764
30/08/2021 106.00p 106.00p 102.69p 103.00p 654400
27/08/2021 106.00p 106.00p 102.69p 103.00p 654400
26/08/2021 105.00p 106.70p 104.50p 104.50p 17985
25/08/2021 109.00p 109.00p 104.20p 109.00p 2727
24/08/2021 103.00p 105.00p 102.69p 104.00p 623933
23/08/2021 106.00p 108.25p 103.00p 104.00p 89470
20/08/2021 106.00p 106.00p 102.69p 104.50p 300299
19/08/2021 105.00p 108.00p 102.50p 105.00p 176091
18/08/2021 106.00p 108.25p 106.00p 106.00p 53812
17/08/2021 110.00p 110.00p 106.20p 110.00p 5644
16/08/2021 110.00p 109.00p 105.65p 108.00p 512053
13/08/2021 110.00p 110.00p 106.20p 110.00p 26212
12/08/2021 106.00p 110.00p 105.10p 108.00p 1626929
11/08/2021 108.00p 108.00p 104.07p 105.00p 35209
10/08/2021 108.00p 107.00p 105.00p 105.00p 29528
09/08/2021 108.00p 108.00p 103.00p 105.00p 69986
06/08/2021 107.00p 108.00p 105.20p 106.00p 178636
05/08/2021 107.00p 107.00p 100.00p 104.00p 1182301
04/08/2021 107.00p 107.00p 103.00p 103.50p 15519
03/08/2021 105.00p 107.00p 103.10p 107.00p 83635
02/08/2021 105.00p 107.00p 101.00p 104.00p 63255
30/07/2021 105.00p 104.00p 101.00p 102.00p 44000
29/07/2021 105.00p 105.00p 103.67p 105.00p 202537
28/07/2021 104.00p 104.00p 98.10p 100.50p 243771
27/07/2021 104.00p 100.50p 98.10p 100.50p 1000
26/07/2021 104.00p 104.00p 101.00p 101.00p 2000
23/07/2021 97.50p 100.50p 97.50p 100.50p 531
22/07/2021 104.00p 104.00p 97.83p 100.50p 7076
21/07/2021 102.00p 102.00p 99.25p 99.25p 20734
20/07/2021 102.00p 100.16p 98.25p 100.00p 38400
19/07/2021 102.00p 102.00p 97.00p 98.25p 12308
16/07/2021 99.00p 100.00p 96.47p 100.00p 24193
15/07/2021 99.00p 99.00p 95.00p 97.50p 30763
14/07/2021 100.00p 100.15p 95.35p 97.25p 44505
13/07/2021 103.00p 103.00p 101.25p 102.00p 19585
12/07/2021 106.00p 103.00p 103.00p 103.00p 0
09/07/2021 106.00p 106.00p 103.00p 103.00p 539678
08/07/2021 105.00p 106.00p 104.00p 106.00p 747696
07/07/2021 100.00p 104.00p 100.00p 101.50p 8832
06/07/2021 103.00p 101.00p 100.43p 101.00p 506
05/07/2021 103.00p 103.00p 100.50p 100.50p 5229
02/07/2021 98.00p 103.00p 98.00p 98.00p 14679
01/07/2021 102.00p 103.00p 99.75p 100.00p 36942
30/06/2021 102.00p 102.00p 99.00p 100.00p 97702
29/06/2021 97.50p 101.00p 97.00p 97.00p 189322
28/06/2021 99.50p 99.50p 96.50p 98.25p 177148
25/06/2021 99.50p 99.50p 96.50p 98.25p 34108
24/06/2021 100.00p 100.00p 100.00p 100.00p 180
23/06/2021 99.50p 99.50p 96.00p 96.00p 18345
22/06/2021 98.00p 100.50p 96.00p 98.00p 44593
21/06/2021 102.00p 102.00p 98.00p 98.00p 28698
18/06/2021 98.00p 101.80p 98.00p 98.00p 32502
17/06/2021 99.00p 102.00p 98.00p 98.00p 209745
16/06/2021 99.00p 102.00p 98.00p 99.00p 319081
15/06/2021 104.00p 104.00p 99.00p 99.00p 5716
14/06/2021 104.00p 104.00p 98.00p 98.00p 26742
11/06/2021 99.00p 101.50p 99.00p 101.50p 1115272
10/06/2021 98.00p 101.50p 99.89p 101.50p 1996
09/06/2021 98.00p 101.00p 98.00p 101.00p 0
08/06/2021 98.00p 98.00p 98.00p 98.00p 87
07/06/2021 99.00p 102.00p 99.00p 99.00p 39496
04/06/2021 98.00p 103.00p 98.00p 101.00p 4069
03/06/2021 99.00p 101.00p 98.00p 101.00p 3177597
02/06/2021 99.00p 102.00p 99.00p 99.00p 190535
01/06/2021 98.00p 102.00p 98.00p 98.00p 2529
28/05/2021 99.00p 104.00p 99.00p 99.00p 17029
27/05/2021 102.00p 102.06p 98.80p 102.00p 27499
26/05/2021 98.00p 99.00p 98.00p 98.00p 266213
25/05/2021 98.00p 100.00p 98.00p 100.00p 1212
24/05/2021 98.00p 100.65p 98.00p 98.00p 280084
21/05/2021 98.00p 106.00p 100.50p 100.50p 3000
20/05/2021 98.00p 99.61p 98.00p 98.00p 4723
19/05/2021 98.00p 98.00p 98.00p 98.00p 1818
18/05/2021 104.00p 104.00p 99.00p 99.00p 2425
17/05/2021 102.00p 103.49p 99.00p 102.00p 202780
14/05/2021 102.00p 106.00p 101.00p 104.00p 42188
13/05/2021 101.00p 101.00p 101.00p 101.00p 120373
12/05/2021 102.00p 106.00p 102.00p 104.00p 883379
11/05/2021 102.00p 102.00p 100.00p 101.00p 9051
10/05/2021 102.00p 106.00p 102.00p 106.00p 7184
07/05/2021 102.00p 106.00p 102.00p 104.50p 371309
06/05/2021 101.00p 106.00p 101.00p 106.00p 7454
05/05/2021 101.00p 103.00p 101.00p 103.00p 262281
04/05/2021 106.00p 106.00p 102.00p 102.00p 148865
30/04/2021 103.00p 106.00p 102.00p 102.00p 57332
29/04/2021 106.00p 106.16p 104.00p 104.00p 3042175
28/04/2021 106.00p 106.00p 102.00p 102.00p 11872
27/04/2021 101.00p 106.00p 101.00p 105.00p 76525
26/04/2021 102.00p 103.00p 102.00p 103.00p 108075
23/04/2021 102.00p 103.50p 102.00p 103.50p 287
22/04/2021 102.00p 103.95p 102.00p 103.00p 82396
21/04/2021 102.00p 103.00p 99.75p 103.00p 67247
20/04/2021 100.00p 100.00p 98.50p 98.50p 18248
19/04/2021 105.00p 105.00p 100.00p 100.00p 26095
16/04/2021 102.00p 105.00p 99.50p 101.00p 31304
15/04/2021 102.00p 107.00p 102.00p 105.00p 42033
14/04/2021 103.00p 106.89p 102.00p 102.00p 42289
13/04/2021 105.00p 108.00p 105.00p 108.00p 544687
12/04/2021 103.00p 108.00p 103.00p 108.00p 40414
09/04/2021 104.00p 108.00p 103.00p 105.50p 44193
08/04/2021 108.00p 108.00p 104.00p 105.00p 12493
07/04/2021 104.00p 108.00p 102.06p 106.00p 35504
06/04/2021 104.00p 105.00p 102.00p 103.00p 65271
02/04/2021 105.00p 108.60p 102.00p 104.00p 1335488
01/04/2021 105.00p 108.60p 102.00p 104.00p 4135488
31/03/2021 109.00p 108.50p 103.29p 106.00p 3325688
30/03/2021 109.00p 109.00p 106.00p 106.00p 316964
29/03/2021 109.00p 109.00p 103.50p 106.50p 38628
26/03/2021 105.00p 108.50p 103.30p 106.00p 275505
25/03/2021 105.00p 108.50p 102.60p 106.00p 1264308
24/03/2021 105.00p 107.00p 102.00p 105.50p 3285040
23/03/2021 104.00p 104.00p 104.00p 104.00p 9500
22/03/2021 105.00p 102.00p 101.28p 102.00p 8832
19/03/2021 105.00p 105.00p 101.60p 105.00p 515827
18/03/2021 105.00p 105.00p 100.85p 101.50p 689743
17/03/2021 101.00p 105.00p 100.00p 102.25p 1549006
16/03/2021 95.00p 98.00p 94.85p 96.50p 36567
15/03/2021 95.00p 95.25p 93.64p 95.25p 435104
12/03/2021 93.50p 94.50p 91.00p 93.50p 770389
11/03/2021 95.00p 92.25p 92.00p 92.25p 30000
10/03/2021 95.00p 95.00p 92.00p 92.00p 122801
09/03/2021 90.00p 93.89p 92.50p 92.50p 282
08/03/2021 90.00p 93.00p 90.00p 92.00p 5669
05/03/2021 90.00p 93.00p 90.00p 92.50p 1351
04/03/2021 91.00p 95.00p 87.50p 91.50p 11613
03/03/2021 91.50p 94.30p 91.00p 92.75p 76614
02/03/2021 91.50p 94.30p 91.50p 93.00p 11344
01/03/2021 95.00p 98.00p 91.46p 93.00p 42856
26/02/2021 95.00p 95.00p 93.00p 93.00p 186000
25/02/2021 95.00p 95.00p 91.00p 94.00p 5606
24/02/2021 98.00p 98.00p 93.51p 95.00p 2651
23/02/2021 92.00p 95.25p 92.25p 95.25p 700
22/02/2021 92.00p 94.14p 92.00p 92.25p 150585
19/02/2021 95.50p 95.50p 91.00p 95.50p 560633
18/02/2021 92.00p 93.51p 92.00p 93.50p 81619
17/02/2021 92.00p 93.51p 92.00p 92.00p 30313
16/02/2021 92.00p 97.22p 92.00p 92.00p 5081
15/02/2021 93.00p 95.00p 93.21p 95.00p 10693
12/02/2021 93.00p 97.44p 92.00p 92.00p 18898
11/02/2021 105.00p 105.95p 93.00p 93.00p 57964
10/02/2021 89.00p 105.50p 89.00p 100.00p 11355811
09/02/2021 89.00p 91.00p 89.00p 89.00p 13816
08/02/2021 89.00p 91.50p 90.00p 91.50p 1936
05/02/2021 89.00p 89.76p 89.00p 89.00p 2163
04/02/2021 89.00p 92.93p 89.00p 89.00p 15834
03/02/2021 89.50p 90.25p 89.51p 89.75p 84758
02/02/2021 89.50p 91.00p 88.75p 88.75p 8736
01/02/2021 89.50p 91.19p 88.38p 88.75p 8627
29/01/2021 88.00p 91.00p 88.75p 88.75p 12000
28/01/2021 88.00p 91.19p 88.00p 89.50p 27336
27/01/2021 91.00p 91.19p 88.82p 89.50p 5710
26/01/2021 91.00p 91.00p 88.27p 91.00p 1083
25/01/2021 91.50p 91.50p 88.82p 89.00p 7869
22/01/2021 91.00p 91.19p 89.50p 89.50p 160721
21/01/2021 90.00p 91.33p 89.00p 89.00p 10756
20/01/2021 93.50p 92.05p 89.00p 89.00p 2467
19/01/2021 93.50p 93.50p 89.50p 89.50p 112788
18/01/2021 93.50p 93.50p 88.00p 89.50p 13655
15/01/2021 90.50p 92.12p 89.25p 89.25p 9733
14/01/2021 94.00p 94.00p 89.43p 94.00p 62
13/01/2021 91.00p 92.25p 88.82p 89.50p 5603
12/01/2021 91.00p 92.25p 88.65p 89.50p 33276
11/01/2021 89.50p 92.25p 89.00p 89.50p 10679
08/01/2021 94.00p 92.62p 88.50p 91.25p 16407
07/01/2021 94.00p 94.00p 88.00p 91.25p 22075
06/01/2021 89.00p 92.50p 87.66p 90.25p 6875
05/01/2021 89.00p 90.83p 87.66p 90.25p 3828587
04/01/2021 89.00p 90.00p 85.50p 88.75p 28591
31/12/2020 86.50p 87.25p 83.45p 86.75p 66251
30/12/2020 83.50p 87.50p 83.30p 84.25p 1716156
29/12/2020 81.00p 88.89p 78.65p 85.25p 101214
24/12/2020 80.00p 80.00p 78.00p 78.25p 173140
23/12/2020 80.00p 80.00p 77.65p 80.00p 43489
22/12/2020 81.00p 78.60p 78.00p 78.00p 5000
21/12/2020 81.00p 78.37p 76.75p 78.00p 48460
18/12/2020 81.00p 81.00p 76.75p 78.25p 16895
17/12/2020 76.00p 81.00p 76.00p 78.75p 50846
16/12/2020 76.00p 75.00p 73.65p 74.00p 19392
15/12/2020 76.00p 76.00p 74.00p 74.00p 4331
14/12/2020 76.00p 76.00p 74.11p 74.25p 11
11/12/2020 76.00p 75.65p 74.00p 74.00p 5740
10/12/2020 76.00p 74.00p 74.00p 74.00p 0
09/12/2020 76.00p 76.00p 73.65p 74.00p 9153

*Close Price adjusted for both dividends and splits