Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/08/2014 19.50p 19.50p 19.50p 19.50p 0
26/08/2014 19.50p 19.50p 19.50p 19.50p 0
22/08/2014 19.50p 19.50p 18.50p 19.50p 0
21/08/2014 19.50p 19.50p 19.50p 19.50p 0
20/08/2014 20.00p 20.00p 19.10p 19.50p 20000
19/08/2014 20.00p 20.00p 19.26p 20.00p 12268
18/08/2014 20.00p 20.00p 19.55p 20.00p 6673
15/08/2014 20.00p 20.40p 20.00p 20.00p 46960
14/08/2014 20.00p 20.00p 20.00p 20.00p 0
13/08/2014 20.00p 20.00p 20.00p 20.00p 0
12/08/2014 20.00p 20.00p 20.00p 20.00p 0
11/08/2014 20.00p 20.00p 19.00p 20.00p 1265
08/08/2014 20.00p 20.00p 20.00p 20.00p 0
07/08/2014 20.00p 20.00p 19.90p 20.00p 750
06/08/2014 20.00p 20.49p 19.00p 20.00p 7521
05/08/2014 19.00p 19.15p 18.50p 19.00p 0
04/08/2014 19.00p 19.15p 18.50p 19.00p 21234
01/08/2014 19.25p 19.25p 18.51p 19.00p 25000
31/07/2014 19.25p 19.37p 18.51p 19.25p 0
30/07/2014 19.00p 19.37p 18.51p 19.25p 17069
29/07/2014 19.25p 19.40p 19.00p 19.00p 0
28/07/2014 19.25p 19.40p 19.25p 19.25p 0
25/07/2014 19.25p 19.40p 19.25p 19.25p 17626
24/07/2014 19.25p 19.50p 18.51p 19.25p 31461
23/07/2014 19.25p 19.25p 18.66p 19.25p 0
22/07/2014 19.25p 19.25p 18.66p 19.25p 10000
21/07/2014 18.75p 19.25p 18.75p 19.25p 50000
18/07/2014 18.75p 18.80p 18.00p 18.75p 0
17/07/2014 18.75p 18.80p 18.00p 18.75p 5200
16/07/2014 19.00p 19.00p 18.50p 18.75p 27686
15/07/2014 19.00p 19.00p 18.61p 19.00p 12616
14/07/2014 19.50p 20.00p 19.00p 19.00p 0
11/07/2014 20.00p 20.00p 19.00p 19.50p 25000
10/07/2014 20.75p 20.75p 19.90p 20.75p 17800
09/07/2014 20.75p 20.94p 20.75p 20.75p 0
08/07/2014 20.75p 20.94p 20.75p 20.75p 0
07/07/2014 20.75p 20.94p 20.75p 20.75p 0
04/07/2014 20.75p 20.94p 20.75p 20.75p 480
03/07/2014 20.75p 21.00p 20.05p 20.75p 0
02/07/2014 20.75p 21.00p 20.05p 20.75p 0
01/07/2014 20.75p 20.75p 20.05p 20.75p 15000
30/06/2014 20.75p 21.00p 20.05p 20.75p 0
27/06/2014 20.75p 20.75p 20.05p 20.75p 7000
26/06/2014 20.75p 21.00p 20.10p 20.75p 0
25/06/2014 20.75p 21.00p 20.10p 20.75p 4928
24/06/2014 20.75p 20.93p 20.10p 20.75p 9941
23/06/2014 19.50p 20.75p 19.15p 20.75p 174283
20/06/2014 20.00p 20.00p 19.30p 19.50p 6000
19/06/2014 20.00p 20.25p 19.00p 20.00p 0
18/06/2014 20.00p 20.25p 19.00p 20.00p 118012
17/06/2014 20.00p 20.25p 19.95p 20.00p 0
16/06/2014 20.00p 20.25p 19.95p 20.00p 19890
13/06/2014 19.50p 20.00p 19.22p 20.00p 32014
12/06/2014 19.50p 19.80p 19.25p 19.50p 10000
11/06/2014 19.00p 19.50p 18.42p 19.50p 15101
10/06/2014 20.00p 20.00p 17.70p 19.00p 160698
09/06/2014 19.75p 19.75p 19.01p 19.50p 2238
06/06/2014 19.75p 20.00p 19.01p 19.75p 9729
05/06/2014 19.75p 20.00p 19.01p 19.75p 26865
04/06/2014 19.75p 20.00p 19.01p 19.75p 0
03/06/2014 19.75p 20.00p 19.01p 19.75p 1000
02/06/2014 19.75p 20.00p 19.75p 19.75p 9937
30/05/2014 19.75p 19.75p 19.00p 19.75p 16484
29/05/2014 19.75p 20.08p 19.10p 19.75p 0
28/05/2014 19.75p 20.08p 19.10p 19.75p 0
27/05/2014 19.75p 20.08p 19.10p 19.75p 4174
23/05/2014 19.75p 20.10p 19.75p 19.75p 2191
22/05/2014 19.75p 19.75p 19.10p 19.75p 450
21/05/2014 20.00p 20.00p 19.58p 19.75p 7500
20/05/2014 20.00p 20.00p 19.62p 20.00p 0
19/05/2014 20.00p 20.00p 19.62p 20.00p 10000
16/05/2014 20.00p 20.20p 19.79p 20.00p 33242
15/05/2014 20.00p 20.00p 19.51p 20.00p 3982
14/05/2014 20.00p 20.00p 19.99p 20.00p 7003
13/05/2014 19.50p 20.00p 19.50p 20.00p 26542
12/05/2014 20.50p 20.50p 19.00p 19.00p 43371
09/05/2014 21.00p 21.00p 19.75p 20.50p 22489
08/05/2014 21.00p 21.29p 21.00p 21.00p 15
07/05/2014 21.75p 21.89p 21.00p 21.00p 12050
06/05/2014 21.75p 21.75p 21.18p 21.75p 46000
02/05/2014 21.75p 21.99p 21.75p 21.75p 4489
01/05/2014 21.75p 22.40p 21.21p 21.75p 47445
30/04/2014 21.75p 22.50p 21.75p 21.75p 10000
29/04/2014 20.00p 22.25p 20.00p 21.75p 226668
28/04/2014 18.00p 20.00p 18.00p 20.00p 209547
25/04/2014 18.00p 18.00p 17.60p 18.00p 3132
24/04/2014 18.00p 18.14p 17.60p 18.00p 42269
23/04/2014 18.00p 18.14p 18.00p 18.00p 24699
22/04/2014 18.00p 18.15p 17.95p 18.00p 18845
17/04/2014 18.00p 18.00p 17.83p 18.00p 16000
16/04/2014 17.75p 18.00p 17.51p 18.00p 107871
15/04/2014 17.25p 17.50p 16.65p 17.50p 4426
14/04/2014 16.50p 17.25p 16.50p 17.25p 70200
11/04/2014 16.50p 16.72p 16.50p 16.50p 5000
10/04/2014 16.37p 17.50p 16.20p 16.50p 7385
09/04/2014 16.25p 17.50p 16.00p 16.37p 38517
08/04/2014 16.50p 16.50p 16.01p 16.25p 135000
07/04/2014 16.50p 16.80p 16.10p 16.50p 79459
04/04/2014 16.50p 16.73p 16.10p 16.50p 104867
03/04/2014 16.75p 17.50p 15.60p 16.50p 172623
02/04/2014 17.00p 17.00p 16.00p 16.75p 237001
01/04/2014 17.25p 17.25p 16.50p 17.00p 61719
31/03/2014 17.50p 18.00p 17.00p 17.25p 150617
28/03/2014 17.50p 17.50p 16.50p 16.50p 25000
27/03/2014 17.50p 17.56p 17.05p 17.50p 37726
26/03/2014 17.75p 17.75p 17.00p 17.50p 28134
25/03/2014 17.75p 17.75p 17.70p 17.75p 25145
24/03/2014 17.75p 17.75p 17.05p 17.75p 1809
21/03/2014 17.50p 17.75p 17.05p 17.75p 19680
20/03/2014 17.50p 17.56p 17.05p 17.50p 21942
19/03/2014 18.25p 18.25p 17.00p 17.50p 23727
18/03/2014 19.00p 19.00p 17.00p 18.25p 49244
17/03/2014 19.25p 19.50p 18.00p 19.50p 71317
14/03/2014 19.75p 19.75p 18.60p 19.25p 2587
13/03/2014 19.50p 19.75p 19.00p 19.75p 47337
12/03/2014 19.50p 19.68p 19.15p 19.50p 9230
11/03/2014 19.25p 19.90p 18.60p 19.50p 75034
10/03/2014 19.25p 19.70p 18.80p 19.25p 56078
07/03/2014 19.25p 19.30p 18.60p 19.25p 26320
06/03/2014 19.25p 19.40p 18.70p 19.25p 105818
05/03/2014 18.25p 19.40p 17.61p 19.25p 114480
04/03/2014 20.00p 20.00p 17.61p 18.25p 26607
03/03/2014 20.00p 20.00p 19.00p 20.00p 25265
28/02/2014 20.50p 20.95p 18.50p 20.00p 536031
27/02/2014 20.50p 21.03p 19.60p 20.50p 50541
26/02/2014 20.50p 21.10p 19.60p 20.50p 26859
25/02/2014 21.00p 21.19p 20.10p 20.50p 45639
24/02/2014 20.50p 21.72p 20.15p 21.00p 43973
21/02/2014 22.50p 22.50p 19.19p 20.50p 209460
20/02/2014 23.00p 23.00p 21.00p 22.50p 58770
19/02/2014 23.00p 23.00p 22.00p 23.00p 111170
18/02/2014 23.00p 23.00p 22.00p 23.00p 13687
17/02/2014 22.00p 25.00p 22.00p 23.00p 354771
14/02/2014 20.75p 23.00p 20.75p 22.00p 164658
13/02/2014 20.50p 21.77p 20.34p 20.75p 35420
12/02/2014 21.50p 21.50p 19.36p 20.50p 521045
11/02/2014 23.00p 30.75p 19.00p 21.50p 806873
10/02/2014 30.75p 31.22p 30.10p 30.75p 15553
07/02/2014 30.75p 30.75p 30.26p 30.75p 5917
06/02/2014 31.50p 31.50p 30.00p 30.75p 27459
05/02/2014 31.50p 32.00p 30.50p 31.50p 0
04/02/2014 31.50p 32.00p 30.50p 31.50p 0
03/02/2014 31.75p 32.00p 30.50p 31.50p 0
31/01/2014 32.00p 32.00p 30.50p 31.75p 11327
30/01/2014 32.75p 32.75p 31.00p 32.00p 14049
29/01/2014 32.50p 32.75p 32.00p 32.75p 33477
28/01/2014 32.50p 32.50p 32.40p 32.50p 7000
27/01/2014 33.00p 33.00p 32.01p 32.50p 40431
24/01/2014 33.00p 33.00p 32.60p 33.00p 1813
23/01/2014 33.00p 33.00p 32.60p 33.00p 9138
22/01/2014 32.75p 33.00p 31.50p 33.00p 58239
21/01/2014 32.75p 33.45p 32.03p 32.75p 75000
20/01/2014 32.75p 33.25p 31.77p 32.75p 22269
17/01/2014 32.75p 33.45p 31.77p 32.75p 35778
16/01/2014 32.75p 33.50p 31.50p 32.75p 50616
15/01/2014 32.75p 32.80p 32.75p 32.75p 100000
14/01/2014 32.75p 33.63p 32.00p 32.75p 26832
13/01/2014 32.75p 34.00p 32.10p 32.75p 50600
10/01/2014 33.50p 33.50p 32.20p 32.75p 16108
09/01/2014 32.50p 33.50p 32.50p 33.50p 40144
08/01/2014 31.50p 33.40p 31.40p 32.50p 47100
07/01/2014 31.50p 31.90p 31.50p 31.50p 531
06/01/2014 31.50p 32.50p 31.00p 31.50p 44892
03/01/2014 31.50p 31.67p 31.00p 31.50p 8857
02/01/2014 32.00p 32.00p 31.00p 31.50p 10643
31/12/2013 32.00p 32.00p 32.00p 32.00p 3250
30/12/2013 32.00p 32.00p 31.00p 32.00p 0
27/12/2013 32.00p 32.00p 31.00p 32.00p 0
24/12/2013 32.00p 32.00p 31.00p 32.00p 1500
23/12/2013 32.00p 32.20p 31.00p 32.00p 7000
20/12/2013 32.00p 32.10p 31.00p 32.00p 0
19/12/2013 32.00p 32.10p 31.00p 32.00p 3332
18/12/2013 32.00p 32.20p 31.05p 32.00p 16082
17/12/2013 31.50p 32.00p 31.45p 31.50p 2310
16/12/2013 31.25p 31.50p 30.56p 31.50p 45714
13/12/2013 31.25p 31.90p 29.60p 31.25p 28069
12/12/2013 31.25p 32.00p 30.65p 31.25p 48056
11/12/2013 29.00p 32.70p 28.69p 31.50p 275333
10/12/2013 29.00p 29.00p 28.46p 29.00p 17373
09/12/2013 29.00p 29.00p 28.00p 29.00p 7365
06/12/2013 29.00p 29.00p 27.10p 28.50p 61613
05/12/2013 29.00p 29.00p 28.00p 29.00p 21979
04/12/2013 28.00p 29.00p 27.00p 29.00p 64257
03/12/2013 30.00p 32.00p 27.00p 28.00p 126828
02/12/2013 32.00p 32.00p 31.00p 32.00p 58084
29/11/2013 33.50p 34.00p 31.50p 31.50p 143909
28/11/2013 34.75p 34.75p 33.00p 33.50p 37522
27/11/2013 34.75p 35.00p 33.50p 34.75p 0
26/11/2013 35.00p 35.00p 33.50p 34.75p 27153
25/11/2013 35.25p 35.88p 34.00p 35.00p 50711
22/11/2013 35.25p 35.25p 34.50p 35.25p 5575
21/11/2013 35.00p 36.00p 34.20p 35.25p 67905
20/11/2013 35.75p 36.00p 34.00p 35.00p 114810
19/11/2013 36.00p 36.00p 35.00p 35.75p 20000
18/11/2013 36.00p 36.70p 35.14p 36.00p 84615
15/11/2013 35.75p 35.98p 35.00p 35.75p 15621
14/11/2013 35.75p 35.75p 35.00p 35.75p 4403
13/11/2013 37.00p 37.00p 35.75p 35.75p 60000
12/11/2013 37.00p 37.00p 36.00p 37.00p 13518
11/11/2013 37.00p 37.10p 35.50p 37.00p 25377

*Close Price adjusted for both dividends and splits