Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/11/2013 37.00p 37.10p 37.00p 37.00p 8012
07/11/2013 37.00p 37.10p 36.00p 37.00p 3974
06/11/2013 37.00p 37.20p 36.10p 37.00p 43411
05/11/2013 37.00p 37.00p 36.15p 37.00p 57782
04/11/2013 37.00p 37.00p 36.50p 37.00p 5616
01/11/2013 37.00p 38.00p 37.00p 37.00p 198409
31/10/2013 37.50p 38.10p 37.00p 37.00p 45370
30/10/2013 38.00p 38.00p 37.00p 38.00p 82845
29/10/2013 37.25p 38.00p 37.25p 38.00p 3170
28/10/2013 37.25p 37.25p 36.30p 37.25p 4169
25/10/2013 37.25p 38.00p 37.25p 37.25p 5114
24/10/2013 37.25p 37.25p 36.30p 37.25p 681
23/10/2013 38.00p 38.00p 36.25p 37.25p 14513
22/10/2013 38.25p 38.85p 37.00p 38.00p 36567
21/10/2013 38.25p 39.00p 38.00p 38.25p 4077
18/10/2013 37.25p 39.00p 37.25p 38.25p 23917
17/10/2013 37.25p 37.95p 37.15p 37.25p 4029
16/10/2013 37.25p 37.95p 37.10p 37.25p 20841
15/10/2013 37.25p 38.00p 36.55p 37.25p 49047
14/10/2013 36.75p 38.00p 36.75p 37.25p 46529
11/10/2013 36.75p 37.50p 36.50p 36.75p 73233
10/10/2013 37.00p 37.00p 36.00p 36.75p 21641
09/10/2013 37.00p 37.40p 36.50p 36.50p 9607
08/10/2013 37.00p 37.45p 36.44p 37.00p 20837
07/10/2013 37.00p 37.00p 36.25p 37.00p 35000
04/10/2013 37.25p 39.50p 35.25p 37.00p 270001
03/10/2013 40.50p 40.80p 39.50p 39.50p 34381
02/10/2013 40.75p 42.00p 39.70p 40.50p 27792
01/10/2013 40.25p 41.50p 39.70p 41.00p 43306
30/09/2013 39.75p 41.00p 39.50p 40.25p 19878
27/09/2013 39.75p 41.00p 39.50p 39.75p 4687
26/09/2013 38.00p 43.00p 37.50p 40.00p 161102
25/09/2013 37.00p 39.50p 37.00p 38.00p 62204
24/09/2013 37.00p 38.00p 37.00p 37.00p 6591
23/09/2013 37.00p 37.00p 36.00p 37.00p 20000
20/09/2013 36.75p 38.00p 36.75p 37.00p 15881
19/09/2013 36.75p 38.00p 36.75p 36.75p 16113
18/09/2013 36.75p 37.90p 36.13p 36.75p 5035
17/09/2013 36.00p 37.50p 36.00p 36.75p 72931
16/09/2013 36.00p 36.50p 35.00p 36.00p 110363
13/09/2013 35.75p 37.50p 35.50p 36.00p 87296
12/09/2013 35.75p 36.50p 35.50p 35.75p 8885
11/09/2013 35.75p 37.00p 35.70p 35.75p 0
10/09/2013 36.00p 37.00p 35.70p 35.75p 27600
09/09/2013 36.00p 36.00p 35.70p 36.00p 2787
06/09/2013 36.00p 37.00p 36.00p 36.00p 8700
05/09/2013 36.00p 36.00p 35.50p 36.00p 5436
04/09/2013 36.00p 36.00p 35.50p 36.00p 9352
03/09/2013 36.00p 36.50p 36.00p 36.00p 8000
02/09/2013 35.25p 37.00p 35.25p 36.00p 103359
30/08/2013 35.25p 36.50p 35.25p 35.25p 0
29/08/2013 35.25p 36.50p 35.25p 35.25p 14100
28/08/2013 35.50p 36.60p 34.50p 35.25p 29024
27/08/2013 36.00p 36.50p 35.12p 35.50p 19487
23/08/2013 36.00p 36.60p 36.00p 36.00p 3063
22/08/2013 36.00p 36.75p 36.00p 36.00p 6503
21/08/2013 36.00p 36.80p 35.10p 36.00p 17365
20/08/2013 36.00p 36.60p 36.00p 36.00p 1326
19/08/2013 36.00p 36.78p 35.00p 36.00p 31489
16/08/2013 36.00p 36.60p 34.00p 36.00p 39699
15/08/2013 36.00p 36.50p 36.00p 36.00p 41398
14/08/2013 35.75p 36.00p 35.75p 36.00p 13500
13/08/2013 36.75p 36.75p 35.00p 35.75p 37144
12/08/2013 36.75p 37.45p 35.60p 36.75p 16705
09/08/2013 37.00p 37.63p 35.50p 36.75p 65521
08/08/2013 37.00p 37.50p 36.50p 37.00p 46600
07/08/2013 37.00p 37.70p 36.20p 37.50p 28302
06/08/2013 36.00p 38.00p 36.00p 37.00p 82168
05/08/2013 35.50p 36.70p 34.64p 36.00p 99297
02/08/2013 35.50p 35.50p 35.25p 35.50p 33000
01/08/2013 35.50p 35.90p 34.85p 35.50p 25627
31/07/2013 35.50p 35.50p 34.80p 35.50p 10000
30/07/2013 35.50p 36.00p 34.90p 35.50p 18393
29/07/2013 35.50p 36.20p 34.70p 35.50p 27703
26/07/2013 35.50p 36.20p 34.70p 35.50p 7996
25/07/2013 34.50p 36.50p 34.50p 35.75p 39298
24/07/2013 34.50p 35.20p 34.00p 34.50p 5681
23/07/2013 34.50p 34.50p 33.87p 34.50p 12500
22/07/2013 34.25p 35.21p 33.85p 34.50p 12865
19/07/2013 33.75p 34.50p 33.54p 34.25p 17028
18/07/2013 33.75p 33.75p 33.15p 33.75p 3334
17/07/2013 33.75p 35.00p 33.75p 33.75p 39562
16/07/2013 33.00p 34.45p 33.00p 33.75p 79536
15/07/2013 33.00p 35.90p 33.00p 33.00p 12631
12/07/2013 32.00p 34.90p 32.00p 33.00p 38734
11/07/2013 32.00p 33.00p 32.00p 32.00p 14787
10/07/2013 32.00p 32.60p 32.00p 32.00p 0
09/07/2013 32.50p 32.60p 32.50p 32.50p 0
08/07/2013 32.50p 32.60p 32.50p 32.50p 6783
05/07/2013 32.88p 33.00p 32.50p 32.50p 37816
04/07/2013 33.00p 33.00p 32.79p 32.88p 16386
03/07/2013 33.25p 33.56p 33.00p 33.00p 5894
02/07/2013 33.25p 33.95p 32.85p 33.25p 10434
01/07/2013 33.25p 34.45p 32.60p 33.25p 38771
28/06/2013 33.00p 33.79p 32.26p 32.50p 3482
27/06/2013 33.00p 33.80p 31.98p 33.00p 0
26/06/2013 32.75p 33.80p 31.98p 33.00p 28500
25/06/2013 32.00p 33.94p 32.00p 32.75p 15799
24/06/2013 32.25p 33.00p 31.62p 32.00p 36965
21/06/2013 32.50p 33.20p 32.15p 32.25p 37245
20/06/2013 33.00p 33.25p 32.00p 32.50p 48417
19/06/2013 33.00p 33.40p 32.00p 33.00p 33177
18/06/2013 33.00p 33.40p 32.20p 33.00p 10503
17/06/2013 33.00p 33.70p 32.12p 33.00p 46526
14/06/2013 32.00p 34.00p 32.00p 33.50p 75281
13/06/2013 32.50p 33.90p 31.55p 32.00p 188177
12/06/2013 30.00p 34.00p 30.00p 32.50p 275177
11/06/2013 30.00p 30.70p 29.30p 30.00p 38559
10/06/2013 30.00p 30.85p 29.55p 30.00p 43586
07/06/2013 29.50p 31.00p 29.13p 30.00p 50615
06/06/2013 29.50p 29.50p 28.00p 29.50p 10690
05/06/2013 30.50p 31.00p 28.00p 29.50p 111711
04/06/2013 30.00p 32.00p 29.00p 31.00p 204959
03/06/2013 31.00p 31.40p 26.54p 29.00p 191454
31/05/2013 30.50p 31.42p 30.25p 31.00p 64194
30/05/2013 29.25p 32.00p 29.25p 30.50p 219496
29/05/2013 26.00p 31.00p 26.00p 29.25p 320499
28/05/2013 25.75p 26.85p 24.90p 26.00p 115095
24/05/2013 25.50p 26.70p 24.60p 25.75p 97000
23/05/2013 25.50p 26.55p 24.05p 25.50p 41621
22/05/2013 25.50p 27.00p 24.05p 25.50p 33013
21/05/2013 25.00p 27.00p 25.00p 25.50p 36828
20/05/2013 25.00p 25.00p 24.30p 25.00p 2151
17/05/2013 25.00p 25.82p 24.22p 25.00p 18964
16/05/2013 24.25p 25.00p 24.20p 25.00p 78750
15/05/2013 25.00p 25.00p 24.25p 24.25p 44648
14/05/2013 25.00p 25.70p 25.00p 25.00p 44000
13/05/2013 25.00p 25.50p 24.55p 25.00p 0
10/05/2013 25.50p 25.50p 24.55p 25.00p 16762
09/05/2013 25.50p 25.50p 25.05p 25.50p 2749
08/05/2013 25.50p 27.00p 24.65p 25.50p 0
07/05/2013 25.50p 27.00p 24.65p 25.50p 5620
03/05/2013 25.00p 27.00p 24.63p 25.50p 25517
02/05/2013 25.00p 26.00p 25.00p 25.00p 3500
01/05/2013 25.00p 26.00p 24.22p 25.00p 77750
30/04/2013 25.00p 25.00p 24.21p 25.00p 5453
29/04/2013 25.00p 25.46p 24.22p 25.00p 16133
26/04/2013 25.00p 25.82p 24.50p 25.00p 14096
25/04/2013 25.75p 26.00p 24.22p 25.00p 98362
24/04/2013 25.75p 26.39p 25.75p 25.75p 3788
23/04/2013 25.75p 25.75p 25.17p 25.75p 3257
22/04/2013 25.75p 26.57p 25.75p 25.75p 0
19/04/2013 25.75p 26.57p 25.75p 25.75p 15949
18/04/2013 25.75p 26.00p 25.50p 25.75p 0
17/04/2013 26.00p 26.00p 25.50p 25.75p 9182
16/04/2013 26.00p 26.45p 25.30p 26.00p 27500
15/04/2013 26.00p 26.45p 25.25p 26.00p 11060
12/04/2013 26.00p 26.49p 24.25p 26.00p 132974
11/04/2013 26.50p 26.71p 25.06p 26.00p 87500
10/04/2013 26.37p 26.75p 25.75p 26.50p 59008
09/04/2013 23.00p 27.00p 22.75p 26.37p 257464
08/04/2013 22.75p 22.75p 22.49p 22.75p 24422
05/04/2013 22.75p 23.00p 21.25p 22.75p 0
04/04/2013 23.00p 23.00p 21.25p 22.75p 41500
03/04/2013 22.50p 23.00p 22.30p 23.00p 34367
02/04/2013 23.25p 23.25p 22.50p 22.50p 8800
28/03/2013 23.75p 23.75p 22.73p 23.25p 96419
27/03/2013 24.75p 24.75p 23.00p 23.75p 37086
26/03/2013 24.75p 24.75p 23.50p 24.75p 0
25/03/2013 24.75p 24.75p 23.50p 24.75p 5000
22/03/2013 25.00p 25.00p 23.50p 24.75p 6959
21/03/2013 25.25p 25.25p 23.50p 25.00p 44240
20/03/2013 26.75p 26.75p 24.50p 25.25p 120718
19/03/2013 26.75p 26.75p 25.50p 26.75p 102500
18/03/2013 27.00p 28.00p 25.50p 26.75p 129784
15/03/2013 26.75p 27.20p 26.32p 27.00p 15459
14/03/2013 27.25p 27.33p 26.00p 26.75p 76938
13/03/2013 27.25p 27.83p 26.00p 27.25p 9547
12/03/2013 27.50p 27.50p 26.25p 27.25p 93513
11/03/2013 26.00p 29.12p 26.00p 27.50p 70179
08/03/2013 25.50p 27.75p 25.50p 26.00p 71122
07/03/2013 25.00p 26.38p 25.00p 25.50p 12000
06/03/2013 25.00p 26.00p 24.50p 25.00p 50492
05/03/2013 25.25p 25.34p 24.50p 25.00p 46448
04/03/2013 25.50p 25.75p 24.50p 25.25p 74411
01/03/2013 25.50p 25.50p 24.60p 25.50p 1000
28/02/2013 25.50p 26.40p 25.00p 25.50p 30369
27/02/2013 26.25p 26.25p 25.00p 25.50p 52890
26/02/2013 25.75p 27.00p 25.05p 26.25p 43623
25/02/2013 25.25p 27.00p 25.25p 26.00p 25119
22/02/2013 25.25p 26.23p 25.00p 25.25p 7868
21/02/2013 25.25p 26.50p 25.00p 25.25p 17760
20/02/2013 24.00p 27.14p 24.00p 25.25p 39643
19/02/2013 24.00p 25.00p 24.00p 24.00p 4000
18/02/2013 24.00p 25.00p 23.70p 24.00p 6977
15/02/2013 23.00p 24.78p 22.36p 24.00p 77998
14/02/2013 23.25p 23.40p 22.32p 23.00p 19879
13/02/2013 23.25p 23.25p 22.27p 23.25p 20000
12/02/2013 23.25p 23.25p 22.33p 23.25p 25525
11/02/2013 23.50p 24.30p 22.55p 23.25p 7816
08/02/2013 23.50p 23.50p 23.04p 23.50p 14078
07/02/2013 23.50p 24.50p 23.40p 23.50p 16978
06/02/2013 23.50p 23.55p 23.50p 23.50p 3716
05/02/2013 23.00p 24.00p 23.00p 23.50p 5288
04/02/2013 23.00p 24.00p 22.58p 23.00p 3870
01/02/2013 23.00p 24.00p 23.00p 23.00p 1719
31/01/2013 22.75p 24.00p 22.23p 23.00p 10000
30/01/2013 22.00p 24.00p 22.00p 22.50p 44825
29/01/2013 22.00p 23.90p 22.00p 22.00p 19413
28/01/2013 22.00p 22.70p 21.16p 22.00p 44413

*Close Price adjusted for both dividends and splits