Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/06/2011 34.00p 35.00p 33.91p 34.50p 15000
27/06/2011 34.00p 34.50p 33.91p 34.00p 4785
24/06/2011 34.00p 34.33p 33.91p 34.00p 14500
23/06/2011 34.25p 35.25p 33.75p 34.00p 51816
22/06/2011 32.37p 35.00p 32.37p 34.25p 50415
21/06/2011 32.37p 32.75p 32.36p 32.37p 11448
20/06/2011 33.50p 33.88p 32.16p 32.37p 118912
17/06/2011 34.00p 34.00p 33.13p 33.50p 35009
16/06/2011 34.00p 34.00p 33.25p 34.00p 52742
15/06/2011 33.50p 34.75p 33.50p 34.00p 57465
14/06/2011 34.50p 34.50p 33.28p 33.50p 93890
13/06/2011 36.25p 36.40p 34.00p 34.50p 108683
10/06/2011 32.75p 37.25p 32.50p 36.25p 234513
09/06/2011 30.50p 33.50p 30.50p 32.50p 2048200
08/06/2011 29.75p 31.50p 29.50p 30.50p 611243
07/06/2011 29.75p 30.50p 29.31p 29.75p 76061
06/06/2011 29.75p 30.50p 28.50p 29.75p 116122
03/06/2011 28.75p 30.50p 28.75p 29.75p 37483
02/06/2011 29.88p 29.88p 28.70p 28.75p 104000
01/06/2011 30.00p 30.50p 29.60p 29.88p 54612
31/05/2011 27.25p 30.25p 27.13p 30.00p 160908
27/05/2011 27.25p 27.25p 26.75p 27.25p 25000
26/05/2011 27.25p 28.00p 27.25p 27.25p 7185
25/05/2011 27.25p 27.25p 27.00p 27.25p 1896
24/05/2011 27.75p 28.40p 27.25p 27.25p 19816
23/05/2011 27.75p 27.75p 27.15p 27.75p 36950
20/05/2011 27.75p 28.40p 27.60p 27.75p 50118
19/05/2011 27.75p 28.75p 27.52p 27.75p 110392
18/05/2011 27.75p 28.33p 27.38p 27.75p 14663
17/05/2011 27.75p 28.50p 27.32p 27.75p 24110
16/05/2011 27.25p 28.50p 27.25p 27.75p 63220
13/05/2011 27.25p 28.00p 27.25p 27.25p 25871
12/05/2011 27.00p 27.35p 26.25p 27.00p 79891
11/05/2011 26.75p 27.80p 26.75p 27.00p 87218
10/05/2011 26.25p 27.50p 25.60p 26.75p 115281
09/05/2011 23.75p 27.00p 23.75p 26.25p 190722
06/05/2011 22.62p 24.00p 22.62p 23.75p 36551
05/05/2011 22.75p 23.41p 22.08p 22.62p 2977
04/05/2011 22.75p 23.40p 22.62p 22.62p 12500
03/05/2011 22.75p 23.50p 22.38p 22.75p 0
28/04/2011 22.75p 23.50p 22.38p 22.75p 0
27/04/2011 22.38p 23.50p 22.38p 22.75p 62915
26/04/2011 23.38p 23.38p 21.50p 22.38p 49373
21/04/2011 23.50p 23.75p 23.00p 23.38p 23224
20/04/2011 23.50p 23.50p 23.10p 23.50p 400
19/04/2011 24.00p 24.00p 23.00p 23.50p 102654
18/04/2011 24.50p 25.00p 24.00p 24.50p 0
15/04/2011 24.50p 25.00p 24.00p 24.50p 8275
14/04/2011 24.00p 25.00p 24.00p 24.50p 15000
13/04/2011 24.00p 25.00p 24.00p 24.00p 0
12/04/2011 24.25p 25.00p 24.00p 24.00p 24000
11/04/2011 24.00p 25.50p 24.00p 24.50p 46218
08/04/2011 24.00p 24.50p 23.75p 24.00p 48297
07/04/2011 23.75p 24.44p 23.60p 24.00p 88522
06/04/2011 22.25p 24.00p 22.25p 23.75p 115964
05/04/2011 22.25p 23.25p 21.97p 22.25p 154427
04/04/2011 20.75p 22.50p 18.75p 22.25p 452331
01/04/2011 19.00p 19.25p 18.00p 18.75p 36304
31/03/2011 18.75p 19.00p 18.50p 19.00p 590
30/03/2011 19.00p 19.00p 18.55p 19.00p 29237
29/03/2011 19.00p 19.26p 18.50p 19.00p 107500
28/03/2011 19.25p 19.25p 18.50p 19.00p 45426
25/03/2011 19.25p 19.25p 18.50p 19.25p 7425
24/03/2011 19.50p 19.76p 19.50p 19.50p 29000
23/03/2011 19.50p 19.77p 19.00p 19.50p 24194
22/03/2011 19.50p 19.50p 19.00p 19.50p 6000
21/03/2011 19.50p 19.60p 19.50p 19.50p 33388
18/03/2011 19.25p 19.60p 19.25p 19.50p 10092
17/03/2011 20.25p 20.25p 18.50p 19.25p 170908
16/03/2011 20.00p 20.50p 20.00p 20.25p 57400
15/03/2011 20.00p 20.00p 19.08p 20.00p 170483
14/03/2011 20.25p 21.00p 19.58p 20.25p 101000
11/03/2011 20.50p 20.50p 19.72p 20.25p 53699
10/03/2011 20.50p 21.46p 19.90p 20.50p 44673
09/03/2011 20.50p 20.50p 19.92p 20.50p 22621
08/03/2011 19.63p 20.50p 20.50p 20.50p 24390
07/03/2011 19.63p 19.93p 19.41p 19.63p 0
04/03/2011 19.63p 19.93p 19.41p 19.63p 9000
03/03/2011 19.63p 19.76p 19.38p 19.63p 34500
02/03/2011 19.63p 19.76p 19.37p 19.63p 14041
01/03/2011 19.63p 19.76p 19.63p 19.63p 4970
28/02/2011 19.63p 19.85p 19.63p 19.63p 35831
25/02/2011 19.00p 19.68p 19.63p 19.63p 21000
24/02/2011 20.50p 19.63p 19.00p 19.63p 72207
23/02/2011 21.00p 20.65p 19.75p 20.50p 80000
22/02/2011 21.00p 21.70p 20.25p 21.00p 56520
21/02/2011 20.00p 21.90p 20.22p 21.00p 192400
18/02/2011 19.50p 22.50p 19.06p 20.00p 313036
17/02/2011 17.00p 17.00p 16.30p 17.00p 5000
16/02/2011 17.00p 17.46p 17.00p 17.00p 0
15/02/2011 17.00p 17.46p 17.00p 17.00p 19448
14/02/2011 17.25p 17.46p 16.73p 17.00p 18940
11/02/2011 16.73p 17.25p 16.73p 17.25p 4141
10/02/2011 17.00p 17.25p 17.00p 17.25p 100000
09/02/2011 17.38p 17.38p 16.50p 17.25p 287956
08/02/2011 16.25p 17.00p 16.25p 17.00p 18163
07/02/2011 17.45p 17.45p 17.25p 17.25p 2500
04/02/2011 18.00p 18.00p 16.25p 17.25p 16038
03/02/2011 17.46p 17.46p 17.25p 17.25p 8481
02/02/2011 17.25p 17.45p 17.25p 17.25p 0
01/02/2011 17.25p 17.45p 17.25p 17.25p 10000
31/01/2011 17.25p 17.25p 16.25p 17.25p 3000
28/01/2011 17.25p 17.25p 17.25p 17.25p 0
27/01/2011 17.25p 17.25p 16.37p 17.25p 8800
26/01/2011 17.25p 17.25p 17.25p 17.25p 0
25/01/2011 17.25p 17.25p 17.25p 17.25p 0
24/01/2011 17.25p 17.25p 17.25p 17.25p 0
21/01/2011 17.25p 17.25p 16.25p 17.25p 4000
20/01/2011 17.25p 17.25p 16.34p 17.25p 1000
19/01/2011 17.25p 17.25p 17.25p 17.25p 0
18/01/2011 17.25p 17.45p 17.25p 17.25p 25000
17/01/2011 17.48p 17.48p 17.25p 17.25p 19163
14/01/2011 17.48p 17.48p 17.25p 17.25p 0
13/01/2011 17.48p 17.48p 17.25p 17.25p 43657
12/01/2011 16.60p 17.48p 16.00p 17.25p 71266
11/01/2011 17.56p 17.56p 16.50p 17.25p 63106
10/01/2011 17.25p 17.75p 17.25p 17.25p 37066
07/01/2011 17.00p 17.38p 15.75p 17.25p 43832
06/01/2011 17.00p 17.31p 16.35p 17.00p 16100
05/01/2011 17.25p 17.25p 16.25p 17.00p 7000
04/01/2011 17.25p 17.25p 16.25p 17.25p 41000
31/12/2010 17.00p 17.25p 17.00p 17.25p 20781
30/12/2010 17.00p 17.21p 16.75p 17.00p 134224
29/12/2010 17.00p 17.30p 17.00p 17.00p 11811
24/12/2010 17.00p 17.00p 17.00p 17.00p 0
23/12/2010 16.75p 17.33p 16.31p 17.00p 231937
22/12/2010 16.75p 17.11p 16.30p 16.75p 87176
21/12/2010 16.75p 17.04p 16.00p 16.75p 52753
20/12/2010 17.25p 17.60p 16.25p 16.75p 88348
17/12/2010 15.75p 17.60p 15.25p 17.25p 404457
16/12/2010 15.75p 15.75p 15.75p 15.75p 0
15/12/2010 15.75p 15.75p 15.08p 15.75p 3896
14/12/2010 15.75p 16.22p 15.75p 15.75p 3000
13/12/2010 15.75p 15.75p 15.75p 15.75p 0
10/12/2010 15.50p 15.96p 15.00p 15.75p 143625
09/12/2010 15.50p 15.80p 15.05p 15.50p 47281
08/12/2010 15.25p 15.91p 15.00p 15.50p 191882
07/12/2010 15.00p 16.50p 14.50p 15.25p 560371
06/12/2010 14.50p 15.58p 14.16p 15.00p 178913
03/12/2010 13.50p 14.00p 13.25p 13.50p 200000
02/12/2010 13.50p 13.50p 13.50p 13.50p 0
01/12/2010 13.50p 13.50p 13.50p 13.50p 0
30/11/2010 13.50p 13.50p 13.19p 13.50p 0
29/11/2010 13.50p 13.80p 13.25p 13.50p 190000
26/11/2010 13.50p 14.00p 13.50p 13.50p 0
25/11/2010 13.50p 13.50p 13.19p 13.50p 449
24/11/2010 13.50p 13.50p 13.50p 13.50p 0
23/11/2010 14.00p 15.00p 13.39p 13.50p 36252
22/11/2010 13.75p 14.50p 13.75p 14.00p 30000
19/11/2010 13.50p 14.00p 13.50p 13.75p 10000
18/11/2010 13.50p 14.00p 13.50p 13.50p 160714
17/11/2010 13.50p 13.50p 13.50p 13.50p 0
16/11/2010 13.50p 13.95p 13.50p 13.50p 25000
15/11/2010 13.50p 13.50p 13.07p 13.50p 21736
12/11/2010 13.50p 13.80p 13.50p 13.50p 25000
11/11/2010 13.50p 13.50p 13.50p 13.50p 0
10/11/2010 13.50p 13.75p 13.00p 13.50p 145231
09/11/2010 14.25p 14.25p 12.50p 13.50p 29209
08/11/2010 13.75p 14.25p 13.75p 14.25p 0
05/11/2010 13.75p 13.75p 13.29p 13.75p 25800
04/11/2010 13.75p 13.75p 13.29p 13.75p 1461
03/11/2010 13.75p 13.75p 13.75p 13.75p 0
02/11/2010 13.75p 13.75p 13.75p 13.75p 0
01/11/2010 13.75p 13.75p 13.75p 13.75p 0
29/10/2010 14.25p 14.25p 10.75p 14.25p 525500
28/10/2010 14.25p 14.25p 14.25p 14.25p 0
27/10/2010 14.25p 14.25p 14.25p 14.25p 0
26/10/2010 14.25p 14.25p 14.25p 14.25p 0
25/10/2010 14.25p 14.25p 14.25p 14.25p 0
22/10/2010 14.25p 15.00p 13.34p 14.25p 159461
21/10/2010 14.25p 14.25p 14.25p 14.25p 0
20/10/2010 14.25p 14.72p 13.34p 14.25p 6203
19/10/2010 14.25p 14.25p 14.25p 14.25p 0
18/10/2010 14.25p 14.25p 13.27p 14.25p 200
15/10/2010 14.25p 14.25p 14.25p 14.25p 0
14/10/2010 14.25p 14.72p 13.25p 14.25p 4883
13/10/2010 14.25p 14.25p 14.25p 14.25p 0
12/10/2010 14.25p 14.25p 14.25p 14.25p 0
11/10/2010 14.25p 14.25p 13.25p 14.25p 4292
08/10/2010 14.25p 15.00p 14.25p 14.25p 80259
07/10/2010 14.25p 14.72p 14.25p 14.25p 58
06/10/2010 14.25p 14.72p 13.67p 14.25p 35057
05/10/2010 14.75p 15.06p 13.94p 14.25p 121109
04/10/2010 14.25p 15.50p 13.94p 14.75p 87431
01/10/2010 13.00p 13.58p 13.00p 13.00p 33625
30/09/2010 13.00p 13.00p 12.19p 13.00p 1984
29/09/2010 13.00p 13.58p 13.00p 13.00p 2844
28/09/2010 13.00p 13.00p 13.00p 13.00p 0
27/09/2010 13.00p 13.00p 13.00p 13.00p 0
24/09/2010 13.00p 13.58p 13.00p 13.00p 33500
23/09/2010 13.50p 13.50p 13.50p 13.50p 0
22/09/2010 13.00p 14.00p 13.00p 13.50p 261143
21/09/2010 13.00p 14.25p 13.00p 13.00p 49997
20/09/2010 12.75p 14.00p 12.75p 13.00p 20000
17/09/2010 12.75p 13.50p 12.75p 12.75p 10758
16/09/2010 12.75p 13.30p 12.30p 12.75p 35000
15/09/2010 12.75p 12.75p 12.75p 12.75p 0
14/09/2010 12.75p 13.00p 12.39p 12.75p 125000
13/09/2010 12.75p 13.35p 12.60p 12.75p 18000
10/09/2010 12.50p 13.35p 12.50p 12.75p 62425

*Close Price adjusted for both dividends and splits