Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/04/2012 34.75p 35.00p 33.60p 34.75p 27668
10/04/2012 34.75p 35.00p 34.25p 34.25p 7000
05/04/2012 34.75p 34.75p 33.60p 34.25p 42450
04/04/2012 34.75p 34.75p 34.00p 34.25p 14500
03/04/2012 34.25p 36.10p 34.00p 35.00p 91205
02/04/2012 33.75p 33.75p 31.50p 33.00p 81030
30/03/2012 34.75p 34.75p 32.50p 33.75p 45000
29/03/2012 34.25p 34.25p 33.80p 34.25p 500
28/03/2012 34.25p 34.60p 33.75p 34.25p 43546
27/03/2012 34.25p 34.25p 33.50p 34.25p 3000
26/03/2012 34.75p 34.75p 33.00p 34.25p 17150
23/03/2012 34.75p 35.00p 34.00p 35.00p 0
22/03/2012 34.75p 35.00p 34.00p 35.00p 3000
21/03/2012 34.75p 35.50p 33.00p 35.00p 50000
20/03/2012 34.75p 35.37p 33.75p 35.00p 30306
19/03/2012 34.75p 34.75p 33.75p 34.75p 10000
16/03/2012 34.75p 35.78p 33.50p 34.75p 50248
15/03/2012 34.25p 35.50p 34.13p 34.75p 75000
14/03/2012 34.25p 35.50p 33.12p 34.25p 28521
13/03/2012 35.75p 35.75p 33.12p 34.25p 30314
12/03/2012 37.25p 37.25p 35.00p 35.75p 82810
09/03/2012 37.00p 38.00p 36.50p 37.25p 175829
08/03/2012 37.00p 37.00p 36.50p 37.00p 20000
07/03/2012 37.00p 37.50p 36.50p 37.00p 51224
06/03/2012 37.00p 37.50p 36.50p 37.00p 19653
05/03/2012 36.00p 37.50p 35.75p 37.00p 71411
02/03/2012 35.75p 36.00p 35.32p 35.75p 50157
01/03/2012 35.75p 37.00p 35.75p 35.75p 25410
29/02/2012 35.00p 37.00p 35.00p 35.75p 81314
28/02/2012 35.00p 36.50p 34.50p 35.00p 264115
27/02/2012 32.75p 34.00p 32.75p 32.75p 0
24/02/2012 34.00p 34.00p 32.75p 32.75p 21308
23/02/2012 35.00p 36.00p 34.00p 34.00p 38126
22/02/2012 33.75p 36.08p 33.10p 35.50p 160489
21/02/2012 31.00p 34.00p 31.00p 33.50p 39994
20/02/2012 31.00p 32.00p 31.00p 31.00p 409
17/02/2012 30.50p 32.00p 30.15p 31.00p 40508
16/02/2012 30.50p 31.85p 30.11p 30.50p 20604
15/02/2012 30.50p 31.70p 30.11p 30.50p 10478
14/02/2012 30.50p 31.70p 30.50p 30.50p 3107
13/02/2012 30.50p 30.50p 30.16p 30.50p 5630
10/02/2012 30.50p 31.70p 30.15p 30.50p 17359
09/02/2012 30.50p 31.86p 30.15p 30.50p 16000
08/02/2012 30.50p 31.70p 30.11p 30.50p 23012
07/02/2012 30.25p 31.40p 29.60p 30.25p 25026
06/02/2012 30.25p 31.50p 30.00p 30.25p 32500
03/02/2012 28.25p 31.50p 28.25p 30.25p 77665
02/02/2012 26.50p 28.50p 26.10p 28.25p 86998
01/02/2012 26.50p 27.61p 26.50p 26.50p 37897
31/01/2012 25.50p 26.85p 25.15p 26.50p 107940
30/01/2012 25.50p 27.00p 25.30p 25.50p 129787
27/01/2012 24.75p 26.00p 24.75p 25.50p 47750
26/01/2012 25.50p 25.50p 22.50p 25.00p 148071
25/01/2012 25.25p 26.00p 24.50p 25.50p 82326
24/01/2012 25.50p 25.95p 23.53p 25.50p 33339
23/01/2012 25.50p 26.20p 24.50p 25.50p 99664
20/01/2012 25.75p 25.75p 25.00p 25.50p 6500
19/01/2012 25.25p 25.75p 25.00p 25.75p 60790
18/01/2012 23.50p 25.50p 23.00p 25.50p 88808
17/01/2012 25.75p 25.75p 21.00p 23.50p 245748
16/01/2012 25.75p 25.75p 25.00p 25.75p 3511
13/01/2012 25.75p 26.12p 25.75p 25.75p 3009
12/01/2012 25.75p 25.75p 25.05p 25.75p 27905
11/01/2012 25.75p 25.75p 25.10p 25.75p 3595
10/01/2012 25.75p 25.75p 25.10p 25.75p 0
09/01/2012 25.75p 25.75p 25.10p 25.75p 6179
06/01/2012 25.75p 26.50p 24.79p 25.75p 45031
05/01/2012 25.75p 25.75p 25.15p 25.75p 843
04/01/2012 25.75p 25.75p 25.00p 25.75p 20000
03/01/2012 25.75p 26.35p 25.50p 25.75p 13063
30/12/2011 25.75p 26.00p 25.62p 25.75p 0
29/12/2011 25.75p 26.00p 25.62p 25.75p 0
28/12/2011 25.75p 26.00p 25.62p 25.75p 0
23/12/2011 25.75p 26.00p 25.62p 25.75p 0
22/12/2011 26.00p 26.00p 25.62p 25.75p 2786
21/12/2011 26.00p 26.50p 25.00p 26.00p 43985
20/12/2011 26.50p 27.50p 26.00p 26.00p 23112
19/12/2011 26.50p 27.50p 26.50p 26.50p 5000
16/12/2011 26.50p 27.50p 25.95p 26.50p 0
15/12/2011 26.75p 27.50p 25.95p 26.50p 83250
14/12/2011 26.75p 26.75p 26.30p 26.75p 0
13/12/2011 26.75p 26.75p 26.30p 26.75p 5000
12/12/2011 26.75p 26.75p 26.25p 26.75p 10383
09/12/2011 26.75p 26.75p 26.25p 26.75p 8912
08/12/2011 26.75p 29.00p 26.75p 26.75p 30000
07/12/2011 26.75p 27.50p 26.75p 26.75p 50031
06/12/2011 26.75p 28.00p 25.72p 26.75p 124390
05/12/2011 24.50p 26.50p 24.50p 26.00p 76223
02/12/2011 23.75p 25.75p 22.83p 24.50p 83364
01/12/2011 23.00p 23.79p 23.00p 23.75p 69863
30/11/2011 23.00p 23.00p 22.00p 23.00p 117409
29/11/2011 23.50p 23.50p 22.50p 23.00p 35000
28/11/2011 25.00p 25.00p 22.69p 23.50p 37400
25/11/2011 27.00p 27.00p 22.00p 25.00p 77730
24/11/2011 27.25p 27.25p 26.00p 27.00p 13454
23/11/2011 27.25p 27.25p 26.50p 27.25p 0
22/11/2011 27.25p 27.25p 26.50p 27.25p 0
21/11/2011 27.25p 27.25p 26.50p 27.25p 3165
18/11/2011 27.00p 27.25p 26.00p 27.25p 8917
17/11/2011 26.75p 27.00p 26.75p 27.00p 10000
16/11/2011 26.75p 26.75p 26.26p 26.75p 0
15/11/2011 26.75p 26.75p 26.26p 26.75p 250
14/11/2011 26.75p 26.75p 26.00p 26.75p 0
11/11/2011 26.75p 26.75p 26.00p 26.75p 23104
10/11/2011 27.00p 27.00p 26.00p 26.75p 2500
09/11/2011 27.00p 27.00p 26.00p 27.00p 7250
08/11/2011 27.00p 27.00p 26.16p 27.00p 4000
07/11/2011 27.00p 27.25p 27.00p 27.00p 41
04/11/2011 27.00p 27.00p 26.00p 27.00p 4379
03/11/2011 27.00p 27.00p 26.00p 27.00p 34039
02/11/2011 27.00p 27.72p 27.00p 27.00p 1773
01/11/2011 27.00p 27.68p 26.20p 27.00p 7000
31/10/2011 27.00p 27.72p 26.56p 27.00p 20863
28/10/2011 27.00p 27.49p 26.53p 27.00p 24740
27/10/2011 26.75p 27.50p 26.40p 27.00p 41520
26/10/2011 26.88p 27.38p 26.30p 26.75p 55960
25/10/2011 26.00p 27.30p 25.70p 26.88p 93299
24/10/2011 27.25p 27.25p 25.75p 25.75p 25299
21/10/2011 27.25p 27.25p 27.00p 27.25p 8647
20/10/2011 27.25p 27.25p 27.10p 27.25p 935
19/10/2011 27.25p 27.25p 27.00p 27.25p 2759
18/10/2011 27.50p 27.50p 25.96p 27.50p 0
17/10/2011 27.50p 27.50p 25.96p 27.50p 11840
14/10/2011 27.50p 27.75p 27.00p 27.50p 0
13/10/2011 27.75p 27.75p 27.00p 27.50p 187000
12/10/2011 27.75p 27.75p 26.00p 27.50p 15500
11/10/2011 27.75p 27.75p 26.15p 27.75p 14500
10/10/2011 27.75p 28.00p 27.00p 27.75p 15532
07/10/2011 27.75p 29.00p 27.00p 27.75p 0
06/10/2011 28.25p 29.00p 27.00p 27.75p 65538
05/10/2011 28.25p 29.37p 27.00p 28.25p 59391
04/10/2011 27.00p 27.00p 26.50p 27.00p 112928
03/10/2011 27.00p 27.00p 26.31p 27.00p 6778
30/09/2011 27.25p 27.45p 27.00p 27.00p 27829
29/09/2011 27.00p 27.52p 26.20p 27.00p 23898
28/09/2011 26.75p 27.80p 26.75p 27.00p 23868
27/09/2011 26.50p 26.75p 25.50p 26.75p 8003
26/09/2011 26.50p 27.25p 25.00p 26.50p 32184
23/09/2011 26.50p 26.50p 24.50p 26.50p 55000
22/09/2011 26.75p 26.75p 24.00p 26.50p 79853
21/09/2011 27.00p 27.00p 26.00p 26.75p 8510
20/09/2011 27.00p 27.00p 26.00p 27.00p 3782
19/09/2011 27.00p 27.00p 26.00p 27.00p 325
16/09/2011 27.00p 27.00p 26.00p 27.00p 3422
15/09/2011 27.00p 27.00p 26.00p 27.00p 2500
14/09/2011 27.00p 27.00p 26.25p 27.00p 7341
13/09/2011 27.00p 27.00p 26.00p 27.00p 7091
12/09/2011 27.00p 27.00p 26.00p 27.00p 7091
09/09/2011 27.25p 27.25p 26.00p 27.00p 30000
08/09/2011 27.25p 27.50p 27.00p 27.25p 0
07/09/2011 27.00p 27.50p 27.00p 27.25p 67
06/09/2011 27.00p 27.50p 26.22p 27.00p 13015
05/09/2011 27.00p 27.30p 27.00p 27.00p 7326
02/09/2011 27.00p 27.00p 26.20p 27.00p 5098
01/09/2011 27.00p 27.00p 26.00p 27.00p 0
31/08/2011 27.00p 27.00p 26.00p 27.00p 45000
30/08/2011 27.00p 27.00p 26.00p 27.00p 40000
26/08/2011 26.25p 27.00p 25.65p 27.00p 66551
25/08/2011 26.25p 26.85p 25.50p 26.25p 21044
24/08/2011 27.25p 27.25p 25.00p 26.25p 65292
23/08/2011 27.25p 27.25p 26.00p 27.25p 10000
22/08/2011 27.25p 27.38p 26.00p 27.25p 0
19/08/2011 27.25p 27.38p 26.00p 27.25p 14000
18/08/2011 27.25p 27.25p 26.00p 27.25p 13500
17/08/2011 27.25p 27.25p 26.25p 27.25p 0
16/08/2011 27.25p 27.25p 26.25p 27.25p 6905
15/08/2011 27.25p 27.25p 26.25p 27.25p 4000
12/08/2011 27.25p 28.00p 26.00p 27.25p 22775
11/08/2011 27.75p 27.75p 26.00p 27.25p 9956
10/08/2011 26.00p 27.75p 26.00p 27.75p 41237
09/08/2011 27.00p 27.00p 25.50p 26.00p 55471
08/08/2011 27.25p 27.25p 26.00p 27.25p 80190
05/08/2011 25.75p 27.90p 24.50p 27.25p 136522
04/08/2011 31.00p 31.50p 26.00p 26.25p 72649
03/08/2011 32.50p 32.50p 30.50p 31.00p 46154
02/08/2011 32.25p 33.20p 32.00p 32.50p 24882
01/08/2011 31.75p 32.25p 31.75p 32.25p 4200
29/07/2011 30.25p 33.00p 30.25p 31.75p 41025
28/07/2011 30.25p 30.50p 30.25p 30.25p 25536
27/07/2011 30.25p 30.50p 30.12p 30.25p 56479
26/07/2011 31.50p 31.50p 30.00p 30.25p 173996
25/07/2011 31.50p 31.50p 30.50p 31.50p 8077
22/07/2011 31.50p 31.50p 30.50p 31.50p 10450
21/07/2011 32.00p 32.00p 30.00p 31.50p 194281
20/07/2011 32.00p 32.00p 31.00p 32.00p 73722
19/07/2011 34.00p 34.05p 30.00p 32.00p 169301
18/07/2011 35.25p 35.25p 33.50p 34.00p 70714
15/07/2011 35.00p 35.25p 34.00p 35.25p 12675
14/07/2011 35.00p 35.00p 34.00p 35.00p 37682
13/07/2011 34.75p 35.00p 34.00p 35.00p 6030
12/07/2011 36.50p 36.70p 34.00p 34.75p 39778
11/07/2011 38.25p 39.00p 35.70p 36.50p 232057
08/07/2011 36.25p 38.85p 35.70p 38.25p 86776
07/07/2011 35.37p 37.00p 35.04p 36.25p 30683
06/07/2011 35.37p 35.75p 35.37p 35.37p 41152
05/07/2011 35.37p 35.65p 35.37p 35.37p 2754
04/07/2011 35.50p 35.87p 35.00p 35.37p 20422
01/07/2011 35.25p 35.75p 34.73p 35.50p 122007
30/06/2011 35.25p 36.00p 35.12p 35.25p 83337
29/06/2011 34.50p 36.50p 34.32p 35.25p 60161

*Close Price adjusted for both dividends and splits