Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/08/2018 30.50p 30.60p 30.00p 30.50p 9500
08/08/2018 30.50p 30.93p 30.50p 30.50p 4009
07/08/2018 31.00p 31.26p 30.00p 30.50p 50566
06/08/2018 31.50p 31.65p 30.00p 31.00p 68998
03/08/2018 31.50p 31.73p 31.44p 31.50p 6000
02/08/2018 33.00p 33.00p 31.00p 31.50p 40128
01/08/2018 33.00p 33.00p 33.00p 33.00p 0
31/07/2018 33.00p 33.00p 33.00p 33.00p 0
30/07/2018 34.00p 34.00p 32.00p 33.00p 38076
27/07/2018 35.00p 35.00p 34.00p 34.00p 5000
26/07/2018 35.00p 34.00p 34.00p 34.00p 0
25/07/2018 36.00p 36.00p 33.14p 34.00p 28463
24/07/2018 36.00p 36.00p 36.00p 36.00p 0
23/07/2018 36.00p 36.00p 35.00p 36.00p 6964
20/07/2018 36.00p 36.00p 36.00p 36.00p 0
19/07/2018 36.00p 36.00p 36.00p 36.00p 0
18/07/2018 37.00p 37.00p 36.00p 36.00p 5000
17/07/2018 37.00p 36.50p 36.50p 36.50p 0
16/07/2018 37.00p 37.00p 36.20p 36.50p 60000
13/07/2018 37.00p 37.70p 37.00p 37.00p 3978
12/07/2018 36.50p 37.00p 36.50p 37.00p 12339
11/07/2018 36.50p 36.50p 36.50p 36.50p 0
10/07/2018 36.50p 36.50p 35.93p 36.50p 2000
09/07/2018 38.00p 38.00p 35.50p 35.50p 33519
06/07/2018 38.00p 38.00p 37.38p 38.00p 4878
05/07/2018 38.00p 39.00p 37.14p 38.00p 46937
04/07/2018 38.00p 38.00p 38.00p 38.00p 0
03/07/2018 38.00p 38.49p 37.60p 38.00p 16036
02/07/2018 38.00p 39.00p 37.60p 38.00p 7693
29/06/2018 37.00p 39.00p 37.00p 38.00p 14948
28/06/2018 37.00p 37.86p 36.05p 37.00p 37482
27/06/2018 37.00p 37.00p 37.00p 37.00p 0
26/06/2018 37.00p 37.00p 36.13p 37.00p 2865
25/06/2018 37.00p 37.08p 36.13p 37.00p 5908
22/06/2018 37.50p 37.66p 36.00p 37.00p 23205
21/06/2018 37.50p 37.50p 37.50p 37.50p 24000
20/06/2018 38.00p 38.00p 37.00p 37.50p 25479
19/06/2018 38.00p 38.22p 37.10p 38.00p 21798
18/06/2018 37.50p 38.89p 36.33p 38.00p 57757
15/06/2018 37.50p 39.00p 37.14p 37.50p 52959
14/06/2018 35.50p 38.50p 35.50p 38.00p 24900
13/06/2018 35.50p 36.99p 35.50p 35.50p 11610
12/06/2018 35.50p 36.99p 35.20p 35.50p 8403
11/06/2018 34.50p 36.99p 34.50p 35.50p 51528
08/06/2018 33.50p 36.60p 33.50p 34.50p 117703
07/06/2018 34.50p 35.79p 32.24p 33.50p 57172
06/06/2018 31.50p 36.99p 31.50p 34.50p 344778
05/06/2018 28.50p 32.00p 28.50p 31.00p 76850
04/06/2018 28.50p 29.79p 27.65p 28.50p 11083
01/06/2018 28.50p 28.50p 27.60p 28.50p 7973
31/05/2018 28.00p 29.79p 27.00p 28.50p 19200
30/05/2018 28.00p 28.56p 28.00p 28.00p 15000
29/05/2018 28.00p 28.86p 28.00p 28.00p 12202
25/05/2018 28.00p 28.00p 27.00p 28.00p 3654
24/05/2018 28.00p 28.00p 28.00p 28.00p 0
23/05/2018 28.00p 28.66p 27.00p 28.00p 49043
22/05/2018 29.50p 29.50p 27.00p 28.00p 32878
21/05/2018 30.00p 30.00p 29.01p 29.50p 5000
18/05/2018 30.00p 30.00p 29.82p 30.00p 975
17/05/2018 30.00p 30.70p 29.10p 30.00p 17600
16/05/2018 30.50p 30.50p 29.25p 30.00p 10938
15/05/2018 30.50p 30.50p 29.60p 30.50p 6091
14/05/2018 30.50p 30.50p 29.82p 30.50p 24890
11/05/2018 31.00p 31.79p 30.50p 30.50p 27000
10/05/2018 31.00p 32.00p 30.75p 31.00p 18433
09/05/2018 31.00p 31.00p 30.75p 31.00p 4000
08/05/2018 31.00p 32.00p 30.55p 31.00p 6999
04/05/2018 31.00p 31.85p 30.50p 31.00p 33573
03/05/2018 31.00p 31.86p 30.33p 31.00p 53288
02/05/2018 28.50p 31.86p 28.50p 31.00p 138727
01/05/2018 28.00p 29.00p 27.75p 28.50p 33605
30/04/2018 26.00p 28.99p 26.00p 28.00p 65000
27/04/2018 26.00p 26.00p 26.00p 26.00p 53374
26/04/2018 26.50p 27.50p 26.00p 26.00p 30000
25/04/2018 26.50p 27.25p 26.50p 26.50p 4000
24/04/2018 25.30p 28.00p 25.30p 26.50p 59082
23/04/2018 24.00p 26.00p 24.00p 25.30p 111646
20/04/2018 24.00p 24.99p 24.00p 24.00p 192
19/04/2018 24.50p 25.00p 23.34p 24.00p 69779
18/04/2018 25.00p 25.42p 24.50p 24.50p 25076
17/04/2018 25.00p 25.00p 25.00p 25.00p 4000
16/04/2018 25.50p 25.50p 25.05p 25.50p 10000
13/04/2018 25.50p 25.50p 25.05p 25.50p 2276
12/04/2018 25.50p 25.50p 25.20p 25.50p 26496
11/04/2018 26.50p 26.80p 25.00p 25.50p 36229
10/04/2018 24.00p 27.70p 24.00p 26.50p 206891
09/04/2018 23.00p 23.00p 22.10p 22.50p 27500
06/04/2018 23.00p 23.00p 22.07p 22.50p 4577
05/04/2018 23.00p 22.50p 22.50p 22.50p 0
04/04/2018 23.00p 23.00p 22.50p 22.50p 2130
03/04/2018 22.00p 23.00p 22.00p 22.50p 23165
29/03/2018 21.20p 22.00p 21.20p 22.00p 50000
28/03/2018 21.20p 21.25p 20.41p 21.20p 30000
27/03/2018 21.20p 21.20p 21.20p 21.20p 0
26/03/2018 21.20p 21.23p 21.20p 21.20p 10000
23/03/2018 21.00p 22.00p 20.96p 21.20p 109088
22/03/2018 21.00p 21.91p 21.00p 21.00p 220
21/03/2018 21.00p 21.00p 21.00p 21.00p 0
20/03/2018 20.50p 21.00p 20.35p 21.00p 26322
19/03/2018 20.50p 21.00p 20.50p 20.50p 10000
16/03/2018 20.50p 21.00p 20.28p 20.50p 26500
15/03/2018 20.50p 20.50p 20.50p 20.50p 0
14/03/2018 20.50p 20.50p 20.00p 20.50p 0
13/03/2018 20.00p 21.00p 20.00p 20.50p 25000
12/03/2018 20.00p 20.00p 20.00p 20.00p 0
09/03/2018 20.00p 20.00p 20.00p 20.00p 0
08/03/2018 20.00p 20.00p 20.00p 20.00p 0
07/03/2018 20.00p 20.00p 20.00p 20.00p 50000
06/03/2018 20.00p 20.00p 20.00p 20.00p 5000
05/03/2018 19.50p 19.50p 19.50p 19.50p 0
02/03/2018 18.75p 20.00p 18.75p 19.50p 35000
01/03/2018 18.75p 18.75p 18.75p 18.75p 0
28/02/2018 18.75p 18.75p 18.75p 18.75p 0
27/02/2018 18.75p 18.75p 18.75p 18.75p 0
26/02/2018 18.75p 19.50p 18.00p 18.75p 50000
23/02/2018 19.50p 19.50p 18.10p 18.75p 67886
22/02/2018 19.50p 19.50p 19.45p 19.50p 246
21/02/2018 19.50p 19.50p 19.00p 19.50p 10348
20/02/2018 20.00p 20.00p 18.90p 19.50p 0
19/02/2018 20.50p 20.50p 20.00p 20.00p 5000
16/02/2018 21.00p 21.00p 20.00p 20.50p 5903
15/02/2018 20.50p 20.50p 20.50p 20.50p 0
14/02/2018 21.00p 20.50p 20.50p 20.50p 0
13/02/2018 20.50p 20.50p 20.50p 20.50p 0
12/02/2018 20.50p 20.50p 20.45p 20.50p 4
09/02/2018 21.00p 21.00p 20.00p 20.50p 34151
08/02/2018 21.00p 21.00p 21.00p 21.00p 0
07/02/2018 21.00p 21.00p 20.65p 21.00p 200
06/02/2018 21.00p 21.50p 21.00p 21.00p 0
05/02/2018 22.00p 22.00p 21.50p 21.50p 0
02/02/2018 22.00p 22.00p 20.75p 22.00p 14338
01/02/2018 22.00p 22.00p 21.00p 22.00p 10776
31/01/2018 22.00p 22.00p 21.00p 22.00p 10000
30/01/2018 22.00p 22.00p 21.00p 22.00p 37595
29/01/2018 21.50p 21.50p 21.50p 21.50p 0
26/01/2018 21.50p 21.50p 21.00p 21.50p 4273
25/01/2018 22.00p 22.00p 21.00p 21.50p 20553
24/01/2018 22.00p 22.70p 21.20p 22.00p 34600
23/01/2018 22.00p 22.00p 21.10p 22.00p 46510
22/01/2018 22.00p 22.00p 21.50p 22.00p 195
19/01/2018 22.00p 22.00p 22.00p 22.00p 0
18/01/2018 22.00p 22.00p 21.55p 22.00p 10000
17/01/2018 22.00p 22.00p 22.00p 22.00p 0
16/01/2018 22.00p 22.20p 22.00p 22.00p 0
15/01/2018 22.50p 22.50p 22.20p 22.20p 0
12/01/2018 22.50p 22.99p 22.25p 22.50p 22852
11/01/2018 21.50p 22.74p 21.50p 22.50p 44751
10/01/2018 21.50p 21.50p 21.50p 21.50p 0
09/01/2018 21.50p 21.50p 21.50p 21.50p 0
08/01/2018 21.50p 21.50p 21.50p 21.50p 0
05/01/2018 22.00p 22.00p 21.20p 21.50p 8941
04/01/2018 22.00p 22.50p 21.20p 22.00p 3102
03/01/2018 22.00p 22.00p 22.00p 22.00p 0
02/01/2018 22.00p 22.50p 21.01p 22.00p 650
29/12/2017 22.00p 22.00p 22.00p 22.00p 0
28/12/2017 21.75p 22.50p 21.75p 22.00p 15511
27/12/2017 21.75p 21.75p 21.75p 21.75p 0
22/12/2017 21.75p 21.75p 21.75p 21.75p 0
21/12/2017 21.75p 22.40p 21.00p 21.75p 4215
20/12/2017 22.50p 22.50p 21.75p 21.75p 6722
19/12/2017 22.50p 22.66p 22.50p 22.50p 5000
18/12/2017 22.50p 22.75p 22.00p 22.50p 16567
15/12/2017 22.50p 22.50p 22.50p 22.50p 0
14/12/2017 22.50p 22.50p 22.50p 22.50p 0
13/12/2017 22.50p 22.75p 22.50p 22.50p 1713
12/12/2017 22.50p 22.75p 22.50p 22.50p 9000
11/12/2017 23.00p 23.00p 22.14p 22.50p 8434
08/12/2017 23.00p 23.00p 23.00p 23.00p 120000
07/12/2017 23.00p 23.00p 22.75p 23.00p 3500
06/12/2017 22.50p 23.25p 22.01p 23.25p 77716
05/12/2017 21.50p 21.99p 21.50p 21.50p 18586
04/12/2017 21.50p 21.50p 21.50p 21.50p 0
01/12/2017 21.25p 21.96p 21.25p 21.50p 2322
30/11/2017 21.25p 21.96p 21.25p 21.25p 8434
29/11/2017 21.25p 21.25p 21.25p 21.25p 0
28/11/2017 21.00p 21.25p 21.25p 21.25p 0
27/11/2017 21.00p 21.25p 21.25p 21.25p 0
24/11/2017 21.25p 21.25p 21.25p 21.25p 0
23/11/2017 21.00p 21.60p 21.00p 21.25p 26000
22/11/2017 22.25p 22.25p 21.00p 21.25p 16968
21/11/2017 22.00p 22.50p 21.75p 22.00p 0
20/11/2017 22.25p 22.50p 21.60p 22.00p 11752
17/11/2017 22.00p 22.00p 22.00p 22.00p 0
16/11/2017 22.25p 22.25p 21.25p 22.00p 113995
15/11/2017 22.25p 22.25p 22.25p 22.25p 0
14/11/2017 22.25p 22.25p 21.91p 22.25p 6543
13/11/2017 22.25p 22.25p 22.25p 22.25p 0
10/11/2017 22.25p 22.25p 22.25p 22.25p 0
09/11/2017 22.25p 22.50p 22.25p 22.25p 0
08/11/2017 22.25p 22.25p 21.88p 22.25p 6000
07/11/2017 22.00p 22.25p 21.75p 22.25p 85299
06/11/2017 22.00p 22.25p 22.00p 22.00p 44916
03/11/2017 22.25p 22.50p 21.71p 22.00p 46470
02/11/2017 22.25p 22.50p 21.80p 22.25p 32649
01/11/2017 23.00p 23.00p 22.00p 22.25p 24018
31/10/2017 23.00p 22.75p 22.75p 22.75p 0
30/10/2017 23.00p 23.00p 22.00p 22.75p 5231
27/10/2017 23.00p 23.00p 22.00p 22.75p 1182
26/10/2017 22.75p 22.75p 22.75p 22.75p 0
25/10/2017 22.75p 22.75p 22.75p 22.75p 0

*Close Price adjusted for both dividends and splits