Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/05/2019 18.50p 18.50p 18.50p 18.50p 46960
24/05/2019 18.50p 18.50p 18.50p 18.50p 0
23/05/2019 18.50p 18.80p 18.50p 18.50p 18284
22/05/2019 18.50p 18.50p 18.50p 18.50p 0
21/05/2019 18.50p 18.80p 18.50p 18.50p 7863
20/05/2019 18.50p 18.50p 18.10p 18.50p 14314
17/05/2019 18.50p 18.50p 18.50p 18.50p 0
16/05/2019 18.00p 18.50p 17.20p 18.50p 45100
15/05/2019 18.00p 18.20p 18.00p 18.00p 3000
14/05/2019 18.00p 18.00p 17.40p 18.00p 41533
13/05/2019 17.00p 17.00p 17.00p 17.00p 0
10/05/2019 16.50p 17.00p 16.50p 17.00p 10000
09/05/2019 16.50p 17.00p 16.02p 16.50p 30709
08/05/2019 16.50p 16.50p 16.50p 16.50p 0
07/05/2019 16.50p 16.50p 16.03p 16.50p 334
03/05/2019 16.50p 16.50p 16.02p 16.50p 13045
02/05/2019 16.50p 16.50p 16.50p 16.50p 0
01/05/2019 16.50p 16.50p 16.08p 16.50p 20000
30/04/2019 16.50p 16.80p 16.02p 16.50p 53953
29/04/2019 16.50p 16.73p 16.50p 16.50p 2953
26/04/2019 16.25p 16.75p 16.00p 16.50p 13555
25/04/2019 16.25p 16.25p 16.25p 16.25p 0
24/04/2019 16.00p 16.40p 16.00p 16.25p 20000
23/04/2019 16.00p 16.00p 16.00p 16.00p 0
18/04/2019 16.25p 16.25p 15.00p 16.00p 74814
17/04/2019 16.25p 16.25p 15.00p 16.00p 146487
16/04/2019 17.00p 17.00p 16.20p 16.25p 6136
15/04/2019 17.00p 17.00p 15.00p 17.00p 57647
12/04/2019 17.00p 17.50p 15.50p 17.00p 73399
11/04/2019 16.50p 16.80p 16.50p 16.50p 286
10/04/2019 17.00p 17.00p 16.00p 16.50p 55510
09/04/2019 17.00p 17.00p 16.20p 17.00p 2175
08/04/2019 18.50p 18.50p 16.20p 17.00p 125809
05/04/2019 17.00p 18.89p 17.00p 18.50p 172946
04/04/2019 16.00p 16.33p 16.00p 16.00p 9797
03/04/2019 16.00p 16.00p 15.50p 15.50p 101248
02/04/2019 17.50p 17.50p 15.00p 15.50p 71110
01/04/2019 19.00p 19.00p 17.00p 17.50p 30892
29/03/2019 19.50p 19.50p 19.00p 19.00p 0
28/03/2019 19.50p 19.50p 19.00p 19.00p 102694
27/03/2019 19.50p 19.50p 19.50p 19.50p 0
26/03/2019 19.50p 19.50p 18.10p 19.50p 5029
25/03/2019 19.50p 19.50p 19.00p 19.50p 5236
22/03/2019 19.50p 19.50p 19.50p 19.50p 0
21/03/2019 19.80p 19.80p 18.10p 19.50p 2789
20/03/2019 19.50p 19.50p 19.20p 19.50p 12000
19/03/2019 19.50p 19.50p 18.06p 19.50p 455
18/03/2019 19.50p 19.50p 18.00p 19.50p 25000
15/03/2019 19.50p 19.50p 19.50p 19.50p 0
14/03/2019 19.80p 19.80p 19.50p 19.50p 0
13/03/2019 19.50p 19.50p 18.11p 19.50p 6945
12/03/2019 19.50p 19.50p 19.50p 19.50p 0
11/03/2019 19.80p 19.80p 19.50p 19.50p 0
08/03/2019 19.50p 19.50p 19.50p 19.50p 0
07/03/2019 19.80p 19.80p 19.50p 19.50p 0
06/03/2019 19.80p 19.80p 19.50p 19.50p 0
05/03/2019 19.80p 19.80p 19.50p 19.50p 0
04/03/2019 19.80p 19.80p 19.50p 19.50p 0
01/03/2019 19.50p 19.50p 19.50p 19.50p 0
28/02/2019 19.80p 19.80p 18.10p 19.50p 61750
27/02/2019 19.80p 19.80p 19.50p 19.50p 0
26/02/2019 19.80p 19.80p 19.50p 19.50p 3815
25/02/2019 19.80p 19.80p 19.50p 19.50p 0
22/02/2019 19.50p 19.50p 18.10p 19.50p 5989
21/02/2019 19.80p 19.80p 19.50p 19.50p 0
20/02/2019 19.50p 19.50p 18.51p 19.50p 6000
19/02/2019 19.80p 19.80p 19.50p 19.50p 0
18/02/2019 19.80p 19.80p 19.50p 19.50p 0
15/02/2019 18.50p 19.50p 18.50p 19.50p 25000
14/02/2019 18.50p 18.50p 18.50p 18.50p 0
13/02/2019 18.50p 18.50p 18.50p 18.50p 0
12/02/2019 18.50p 18.50p 18.50p 18.50p 0
11/02/2019 18.50p 18.50p 18.50p 18.50p 0
08/02/2019 18.50p 18.50p 18.50p 18.50p 0
07/02/2019 18.30p 18.90p 18.30p 18.50p 7000
06/02/2019 18.30p 18.50p 17.70p 18.30p 14094
05/02/2019 18.30p 18.93p 18.30p 18.30p 5250
04/02/2019 18.50p 18.50p 17.60p 18.30p 13000
01/02/2019 18.50p 18.50p 18.00p 18.50p 21849
31/01/2019 18.50p 18.75p 18.50p 18.50p 10634
30/01/2019 18.50p 18.50p 18.50p 18.50p 0
29/01/2019 18.50p 18.50p 18.00p 18.50p 3631
28/01/2019 18.50p 18.50p 18.02p 18.50p 100
25/01/2019 18.50p 18.50p 18.02p 18.50p 5300
24/01/2019 18.50p 18.50p 18.50p 18.50p 0
23/01/2019 18.50p 18.50p 18.50p 18.50p 0
22/01/2019 18.50p 18.50p 18.50p 18.50p 0
21/01/2019 18.50p 18.50p 18.50p 18.50p 0
18/01/2019 18.50p 18.50p 18.50p 18.50p 0
17/01/2019 18.50p 18.50p 18.50p 18.50p 0
16/01/2019 18.50p 18.50p 18.50p 18.50p 0
15/01/2019 18.50p 18.50p 18.50p 18.50p 0
14/01/2019 18.50p 18.50p 18.50p 18.50p 0
11/01/2019 18.30p 18.86p 18.30p 18.50p 2500
10/01/2019 18.30p 18.30p 18.16p 18.30p 10000
09/01/2019 18.30p 18.30p 18.30p 18.30p 0
08/01/2019 18.30p 18.30p 17.63p 18.30p 5000
07/01/2019 18.30p 18.30p 17.80p 18.30p 0
04/01/2019 17.50p 17.90p 17.50p 17.80p 2793
03/01/2019 17.50p 17.95p 17.20p 17.50p 16186
02/01/2019 17.50p 17.98p 17.05p 17.50p 30900
31/12/2018 17.50p 17.50p 17.50p 17.50p 0
28/12/2018 17.50p 17.50p 17.20p 17.50p 450
27/12/2018 17.50p 17.50p 17.50p 17.50p 0
24/12/2018 17.50p 19.00p 17.50p 17.50p 0
21/12/2018 17.50p 17.50p 17.25p 17.50p 14948
20/12/2018 18.50p 18.50p 17.50p 17.50p 9945
19/12/2018 18.50p 18.50p 18.50p 18.50p 0
18/12/2018 18.50p 18.50p 18.02p 18.50p 20000
17/12/2018 18.50p 18.50p 18.50p 18.50p 0
14/12/2018 18.50p 18.98p 18.50p 18.50p 2000
13/12/2018 19.00p 19.00p 18.11p 18.50p 48092
12/12/2018 19.50p 20.00p 19.00p 19.00p 55000
11/12/2018 21.00p 21.00p 19.00p 19.50p 28183
10/12/2018 22.00p 22.00p 21.00p 21.00p 26000
07/12/2018 22.00p 22.00p 21.00p 22.00p 4842
06/12/2018 22.00p 22.00p 21.69p 22.00p 9000
05/12/2018 22.50p 22.50p 17.00p 22.00p 166507
04/12/2018 23.00p 23.00p 22.50p 22.50p 4444
03/12/2018 23.50p 23.50p 22.00p 22.50p 10547
30/11/2018 23.00p 23.00p 22.01p 23.00p 11973
29/11/2018 23.00p 23.00p 23.00p 23.00p 0
28/11/2018 23.50p 23.50p 22.00p 23.00p 4546
27/11/2018 23.00p 23.00p 21.00p 23.00p 29762
26/11/2018 22.50p 22.95p 21.11p 22.50p 13809
23/11/2018 23.00p 23.00p 22.00p 22.50p 12828
22/11/2018 23.50p 23.50p 23.00p 23.00p 0
21/11/2018 23.70p 23.70p 23.00p 23.00p 4299
20/11/2018 26.50p 26.50p 23.10p 23.70p 33671
19/11/2018 26.50p 26.50p 26.50p 26.50p 0
16/11/2018 26.50p 26.50p 26.50p 26.50p 0
15/11/2018 26.50p 26.50p 26.00p 26.50p 5000
14/11/2018 26.50p 26.50p 26.00p 26.50p 7694
13/11/2018 26.50p 26.50p 26.50p 26.50p 0
12/11/2018 26.50p 26.50p 26.00p 26.50p 3180
09/11/2018 26.00p 26.50p 26.00p 26.50p 4715
08/11/2018 27.00p 27.00p 25.00p 26.00p 30000
07/11/2018 27.00p 27.00p 26.01p 27.00p 15000
06/11/2018 28.00p 28.00p 26.00p 27.00p 30000
05/11/2018 24.70p 28.00p 24.70p 28.00p 91800
02/11/2018 24.50p 25.00p 24.50p 24.50p 30000
01/11/2018 24.00p 24.75p 24.00p 24.50p 26366
31/10/2018 24.00p 24.00p 24.00p 24.00p 0
30/10/2018 24.00p 24.00p 24.00p 24.00p 0
29/10/2018 24.00p 24.50p 24.00p 24.00p 3225
26/10/2018 24.50p 24.50p 24.00p 24.00p 23000
25/10/2018 24.50p 24.50p 24.50p 24.50p 0
24/10/2018 25.20p 25.20p 23.00p 24.50p 56243
23/10/2018 25.70p 26.26p 23.50p 25.20p 25600
22/10/2018 26.50p 26.50p 25.70p 25.70p 5920
19/10/2018 26.50p 26.50p 26.50p 26.50p 0
18/10/2018 26.50p 26.50p 26.50p 26.50p 0
17/10/2018 26.50p 26.50p 26.00p 26.50p 13458
16/10/2018 29.00p 29.00p 26.00p 26.50p 67345
15/10/2018 29.00p 29.00p 29.00p 29.00p 0
12/10/2018 29.00p 29.40p 29.00p 29.00p 3500
11/10/2018 29.00p 29.00p 29.00p 29.00p 0
10/10/2018 33.50p 33.50p 28.00p 29.00p 93202
09/10/2018 31.50p 32.50p 31.50p 32.50p 5079
08/10/2018 31.50p 31.50p 31.50p 31.50p 0
05/10/2018 31.50p 31.50p 31.50p 31.50p 1555
04/10/2018 31.50p 31.80p 31.50p 31.50p 40000
03/10/2018 31.50p 31.50p 31.50p 31.50p 0
02/10/2018 31.50p 31.50p 31.00p 31.50p 158
01/10/2018 32.50p 32.50p 30.00p 31.50p 26997
28/09/2018 32.50p 32.50p 32.00p 32.50p 1200
27/09/2018 32.50p 32.50p 32.50p 32.50p 0
26/09/2018 32.50p 32.86p 31.00p 32.50p 10258
25/09/2018 32.50p 32.50p 31.00p 32.00p 218
24/09/2018 32.50p 32.00p 32.00p 32.00p 0
21/09/2018 32.50p 32.00p 32.00p 32.00p 0
20/09/2018 32.50p 32.50p 31.59p 32.00p 3778
19/09/2018 32.50p 31.50p 31.50p 31.50p 0
18/09/2018 31.50p 31.50p 31.50p 31.50p 0
17/09/2018 33.50p 33.50p 31.50p 31.50p 50300
14/09/2018 32.50p 33.70p 32.50p 33.50p 14422
13/09/2018 33.00p 32.50p 32.50p 32.50p 0
12/09/2018 31.00p 33.00p 31.00p 32.50p 43000
11/09/2018 31.00p 31.69p 30.45p 31.00p 33174
10/09/2018 31.00p 31.00p 31.00p 31.00p 30000
07/09/2018 30.50p 31.70p 30.45p 31.00p 27339
06/09/2018 31.00p 31.00p 30.50p 30.50p 9705
05/09/2018 31.00p 31.70p 31.00p 31.00p 3138
04/09/2018 31.00p 31.00p 31.00p 31.00p 0
03/09/2018 31.00p 31.00p 30.45p 31.00p 4860
31/08/2018 31.00p 31.00p 30.45p 31.00p 11612
30/08/2018 31.00p 31.00p 31.00p 31.00p 55250
29/08/2018 31.00p 31.80p 31.00p 31.00p 3107
28/08/2018 31.00p 31.00p 30.45p 31.00p 2251
24/08/2018 31.00p 31.00p 30.45p 31.00p 4247
23/08/2018 31.00p 31.80p 31.00p 31.00p 2339
22/08/2018 31.00p 31.80p 31.00p 31.00p 2000
21/08/2018 31.00p 31.80p 30.45p 31.00p 5968
20/08/2018 31.00p 31.00p 30.45p 31.00p 1428
17/08/2018 31.00p 31.84p 31.00p 31.00p 12200
16/08/2018 31.00p 31.86p 31.00p 31.00p 455
15/08/2018 30.50p 31.58p 30.44p 31.00p 31343
14/08/2018 31.00p 31.00p 30.50p 30.50p 4000
13/08/2018 31.00p 31.00p 30.14p 30.50p 30607
10/08/2018 31.00p 31.00p 30.50p 30.50p 18767

*Close Price adjusted for both dividends and splits