Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/01/2013 21.50p 22.00p 21.00p 22.00p 41112
24/01/2013 21.50p 21.55p 21.50p 21.50p 4000
23/01/2013 21.75p 22.18p 21.00p 21.50p 31863
22/01/2013 23.00p 23.00p 21.75p 21.75p 14696
21/01/2013 23.00p 23.00p 22.00p 23.00p 1581
18/01/2013 22.75p 23.48p 22.75p 23.00p 8645
17/01/2013 23.25p 23.48p 22.00p 22.75p 6000
16/01/2013 23.25p 23.25p 22.00p 23.25p 5583
15/01/2013 24.00p 24.19p 23.00p 23.25p 22053
14/01/2013 24.25p 24.88p 24.00p 24.00p 296
11/01/2013 24.75p 25.00p 23.40p 24.25p 30918
10/01/2013 24.25p 25.00p 23.75p 24.75p 33006
09/01/2013 24.25p 24.25p 23.67p 24.25p 15000
08/01/2013 25.50p 25.50p 23.50p 24.25p 152850
07/01/2013 25.50p 25.60p 25.00p 25.50p 45278
04/01/2013 25.50p 25.90p 25.00p 25.50p 41727
03/01/2013 24.75p 26.00p 24.75p 25.50p 135297
02/01/2013 24.50p 25.00p 24.25p 24.75p 54559
31/12/2012 23.75p 24.70p 23.33p 24.50p 81063
28/12/2012 24.25p 25.50p 23.50p 23.75p 95773
27/12/2012 21.00p 25.50p 21.00p 24.25p 278624
24/12/2012 21.00p 21.50p 21.00p 21.00p 409
21/12/2012 20.75p 21.40p 20.25p 21.00p 68957
20/12/2012 20.75p 21.00p 19.80p 20.75p 0
19/12/2012 20.50p 21.00p 19.80p 20.75p 8131
18/12/2012 20.25p 21.00p 20.25p 20.50p 20400
17/12/2012 20.25p 20.95p 20.25p 20.25p 133
14/12/2012 20.25p 20.25p 19.30p 20.25p 198
13/12/2012 19.50p 20.25p 19.02p 20.25p 53764
12/12/2012 19.50p 19.70p 19.50p 19.50p 37000
11/12/2012 19.50p 19.70p 19.50p 19.50p 2495
10/12/2012 19.50p 19.50p 19.44p 19.50p 30669
07/12/2012 20.00p 20.00p 19.30p 19.50p 12220
06/12/2012 20.25p 20.25p 20.00p 20.00p 5200
05/12/2012 20.00p 20.40p 19.25p 20.25p 118760
04/12/2012 18.25p 20.00p 18.25p 20.00p 81533
03/12/2012 17.00p 18.40p 16.90p 18.25p 251024
30/11/2012 17.50p 17.50p 16.50p 17.00p 21451
29/11/2012 17.50p 17.50p 17.00p 17.50p 9569
28/11/2012 18.00p 18.00p 16.50p 17.50p 18470
27/11/2012 18.00p 18.00p 17.00p 18.00p 5000
26/11/2012 18.00p 18.00p 17.05p 18.00p 20767
23/11/2012 18.00p 18.20p 17.15p 18.00p 6401
22/11/2012 18.25p 18.25p 17.10p 18.00p 24950
21/11/2012 18.50p 18.50p 17.50p 18.25p 8712
20/11/2012 19.00p 19.00p 18.00p 18.50p 95660
19/11/2012 19.25p 19.25p 18.25p 19.25p 19331
16/11/2012 19.25p 19.25p 18.50p 19.25p 5799
15/11/2012 19.25p 19.25p 18.50p 19.25p 49551
14/11/2012 19.25p 19.25p 18.58p 19.25p 27620
13/11/2012 18.75p 19.60p 18.00p 19.25p 217624
12/11/2012 19.00p 19.63p 18.00p 19.00p 194136
09/11/2012 19.00p 19.00p 18.90p 19.00p 2601
08/11/2012 19.25p 19.25p 18.00p 19.00p 81000
07/11/2012 19.25p 19.33p 19.10p 19.25p 12830
06/11/2012 18.00p 19.48p 17.63p 19.25p 250432
05/11/2012 20.00p 20.00p 17.50p 18.00p 414066
02/11/2012 28.25p 28.25p 17.00p 20.00p 877790
01/11/2012 27.50p 28.25p 27.26p 28.25p 19000
31/10/2012 27.50p 27.95p 27.26p 27.50p 30648
30/10/2012 27.75p 29.00p 26.75p 27.50p 91611
29/10/2012 27.75p 27.75p 26.50p 27.75p 15174
26/10/2012 27.75p 27.75p 26.25p 27.75p 26700
25/10/2012 27.50p 27.90p 26.65p 27.75p 30171
24/10/2012 27.50p 27.70p 26.80p 27.50p 27220
23/10/2012 29.00p 29.00p 26.00p 27.50p 120556
22/10/2012 30.00p 30.15p 28.00p 29.00p 31526
19/10/2012 30.00p 30.00p 29.00p 30.00p 15000
18/10/2012 31.50p 31.50p 29.50p 30.00p 18443
17/10/2012 31.00p 31.20p 31.00p 31.00p 9719
16/10/2012 31.00p 31.00p 30.50p 31.00p 1573
15/10/2012 31.00p 31.00p 30.50p 31.00p 16589
12/10/2012 31.50p 31.50p 29.50p 31.50p 56804
11/10/2012 31.50p 31.50p 30.00p 31.50p 15437
10/10/2012 32.00p 32.00p 31.80p 32.00p 755
09/10/2012 32.00p 32.00p 31.02p 32.00p 7083
08/10/2012 32.00p 32.00p 31.00p 32.00p 7802
05/10/2012 32.00p 32.00p 32.00p 32.00p 18617
04/10/2012 32.00p 32.00p 29.60p 32.00p 9000
03/10/2012 31.75p 32.40p 30.25p 32.00p 91745
02/10/2012 31.50p 31.50p 30.50p 31.50p 17500
01/10/2012 31.50p 31.60p 31.50p 31.50p 1512
28/09/2012 31.50p 31.70p 30.24p 31.50p 0
27/09/2012 31.50p 31.70p 30.24p 31.50p 21808
26/09/2012 31.50p 31.50p 30.50p 31.50p 16500
25/09/2012 31.50p 31.50p 30.60p 31.50p 6500
24/09/2012 31.50p 31.95p 30.56p 31.50p 37590
21/09/2012 31.50p 31.50p 30.60p 31.50p 1500
20/09/2012 31.50p 32.65p 30.50p 31.50p 42500
19/09/2012 31.50p 31.80p 31.50p 31.50p 4646
18/09/2012 31.50p 31.80p 31.50p 31.50p 559
17/09/2012 31.50p 31.60p 30.66p 31.50p 31611
14/09/2012 30.50p 32.20p 29.60p 31.50p 106957
13/09/2012 30.75p 31.20p 29.80p 30.50p 37381
12/09/2012 30.50p 31.40p 30.50p 30.75p 6296
11/09/2012 30.50p 31.50p 29.60p 30.50p 28558
10/09/2012 30.25p 30.50p 29.60p 30.50p 2000
07/09/2012 30.25p 31.25p 29.00p 30.50p 78878
06/09/2012 30.50p 30.50p 28.88p 30.00p 34000
05/09/2012 31.00p 31.00p 30.00p 30.50p 42101
04/09/2012 34.25p 34.25p 30.00p 31.00p 107035
03/09/2012 34.25p 34.50p 33.00p 34.25p 9430
31/08/2012 34.25p 34.40p 33.90p 34.25p 7288
30/08/2012 34.50p 34.50p 33.00p 34.25p 12441
29/08/2012 34.50p 34.50p 34.00p 34.50p 35750
28/08/2012 34.50p 35.25p 33.50p 34.50p 22347
24/08/2012 34.50p 34.50p 33.90p 34.50p 24224
23/08/2012 34.75p 34.75p 33.82p 34.50p 2551
22/08/2012 34.75p 34.75p 33.50p 34.75p 1622
21/08/2012 34.75p 34.75p 33.75p 34.75p 42125
20/08/2012 34.75p 34.75p 34.10p 34.75p 0
17/08/2012 34.75p 34.75p 34.10p 34.75p 8296
16/08/2012 34.00p 35.00p 32.50p 34.75p 94492
15/08/2012 34.00p 34.80p 33.40p 34.00p 16525
14/08/2012 34.00p 34.00p 33.32p 34.00p 18450
13/08/2012 34.00p 35.00p 33.52p 34.00p 30000
10/08/2012 34.00p 34.85p 33.45p 34.00p 46296
09/08/2012 34.50p 35.00p 33.87p 34.00p 85000
08/08/2012 34.50p 35.00p 34.07p 34.50p 49606
07/08/2012 33.00p 35.00p 32.90p 34.50p 68287
06/08/2012 32.00p 34.50p 31.65p 33.00p 75012
03/08/2012 32.00p 32.70p 32.00p 32.00p 10000
02/08/2012 32.00p 32.45p 32.00p 32.00p 10000
01/08/2012 32.00p 32.00p 31.00p 32.00p 30000
31/07/2012 31.25p 32.50p 31.00p 32.00p 55320
30/07/2012 31.25p 31.50p 31.20p 31.25p 22600
27/07/2012 31.00p 31.50p 31.00p 31.25p 0
26/07/2012 31.00p 31.50p 31.00p 31.25p 9500
25/07/2012 32.00p 32.65p 31.25p 31.25p 16311
24/07/2012 32.25p 32.25p 31.80p 32.00p 0
23/07/2012 32.25p 32.25p 31.80p 32.25p 6239
20/07/2012 32.00p 32.50p 31.50p 32.25p 0
19/07/2012 32.50p 32.50p 31.50p 32.00p 5000
18/07/2012 32.50p 32.50p 32.50p 32.50p 1493
17/07/2012 32.25p 32.50p 31.25p 32.50p 61500
16/07/2012 32.00p 32.50p 31.50p 32.25p 5598
13/07/2012 32.00p 32.00p 31.70p 32.00p 9350
12/07/2012 32.25p 32.25p 31.90p 32.00p 10000
11/07/2012 32.75p 33.00p 32.00p 32.25p 32350
10/07/2012 32.25p 33.50p 32.25p 32.75p 22203
09/07/2012 32.00p 33.00p 32.00p 32.25p 19333
06/07/2012 32.25p 32.62p 30.00p 32.00p 96648
05/07/2012 32.25p 33.25p 31.00p 32.25p 0
04/07/2012 33.25p 33.25p 31.00p 32.25p 6499
03/07/2012 33.25p 33.40p 32.50p 33.25p 28700
02/07/2012 33.25p 33.48p 32.50p 33.25p 25145
29/06/2012 33.00p 33.54p 33.00p 33.25p 5552
28/06/2012 33.25p 33.45p 32.50p 33.00p 10910
27/06/2012 34.00p 34.00p 33.00p 33.25p 40000
26/06/2012 33.50p 34.50p 33.50p 34.00p 22166
25/06/2012 33.38p 33.70p 33.00p 33.50p 17165
22/06/2012 34.75p 35.40p 33.38p 33.38p 56467
21/06/2012 34.75p 35.40p 34.75p 34.75p 2015
20/06/2012 34.75p 35.75p 34.10p 34.75p 8270
19/06/2012 33.75p 35.75p 33.00p 34.75p 63600
18/06/2012 33.75p 33.89p 32.50p 33.75p 45352
15/06/2012 34.00p 35.16p 33.00p 33.75p 5600
14/06/2012 34.50p 35.38p 33.12p 34.00p 63829
13/06/2012 33.00p 35.40p 32.61p 34.50p 112127
12/06/2012 33.00p 33.90p 32.15p 33.00p 59036
11/06/2012 30.50p 34.00p 30.50p 32.00p 396380
08/06/2012 30.00p 30.00p 28.00p 30.00p 47000
07/06/2012 30.25p 30.25p 28.50p 30.00p 88000
06/06/2012 30.25p 30.25p 29.85p 30.25p 9908
01/06/2012 29.75p 30.48p 29.68p 30.25p 38293
31/05/2012 31.00p 31.00p 29.75p 29.75p 13250
30/05/2012 32.75p 32.75p 29.70p 31.00p 18500
29/05/2012 30.75p 33.00p 30.75p 32.50p 82200
28/05/2012 30.25p 31.00p 30.25p 30.75p 27000
25/05/2012 30.00p 30.50p 30.00p 30.25p 60225
24/05/2012 30.00p 30.35p 29.15p 30.00p 20000
23/05/2012 30.00p 30.00p 28.81p 30.00p 0
22/05/2012 30.00p 30.00p 28.81p 30.00p 14327
21/05/2012 30.75p 30.75p 29.50p 30.00p 77809
18/05/2012 31.00p 31.00p 29.50p 30.75p 7500
17/05/2012 31.00p 31.00p 30.25p 31.00p 7000
16/05/2012 31.75p 31.75p 29.50p 31.00p 41000
15/05/2012 32.75p 32.95p 31.25p 31.75p 12510
14/05/2012 33.00p 33.00p 32.07p 32.75p 16443
11/05/2012 33.00p 33.00p 31.00p 33.00p 20000
10/05/2012 33.00p 33.80p 33.00p 33.00p 551
09/05/2012 33.25p 33.25p 32.40p 33.00p 10000
08/05/2012 32.50p 34.00p 31.00p 33.25p 97574
04/05/2012 33.25p 34.50p 30.24p 32.50p 92237
03/05/2012 33.25p 34.50p 33.25p 33.25p 11496
02/05/2012 33.25p 34.30p 32.10p 33.25p 0
01/05/2012 32.75p 34.30p 32.10p 33.25p 30548
30/04/2012 32.50p 34.00p 32.50p 32.75p 16800
27/04/2012 30.75p 34.00p 30.75p 32.25p 28345
26/04/2012 30.25p 31.50p 30.25p 30.75p 62648
25/04/2012 30.50p 30.80p 29.60p 30.50p 33352
24/04/2012 30.50p 31.30p 29.00p 30.50p 86149
23/04/2012 31.25p 31.25p 30.20p 30.50p 40425
20/04/2012 31.25p 32.20p 30.37p 31.25p 22126
19/04/2012 32.12p 32.12p 29.00p 31.25p 232393
18/04/2012 33.75p 33.75p 31.00p 32.12p 476291
17/04/2012 34.00p 34.00p 32.50p 33.75p 20270
16/04/2012 34.00p 34.00p 33.25p 34.00p 0
13/04/2012 34.00p 34.00p 33.25p 34.00p 20000
12/04/2012 34.75p 35.00p 33.00p 34.00p 40000

*Close Price adjusted for both dividends and splits