Tricorn Group (TCN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/10/2017 22.75p 22.75p 22.75p 22.75p 0
23/10/2017 22.75p 23.40p 22.50p 22.75p 43
20/10/2017 23.00p 23.50p 22.50p 22.75p 47717
19/10/2017 22.50p 23.40p 22.50p 23.00p 31144
18/10/2017 22.50p 22.50p 22.00p 22.50p 1874
17/10/2017 21.75p 22.50p 21.75p 22.50p 28274
16/10/2017 21.75p 21.75p 21.75p 21.75p 0
13/10/2017 21.75p 21.75p 21.75p 21.75p 22000
12/10/2017 22.25p 22.25p 21.75p 21.75p 0
11/10/2017 22.25p 22.25p 22.25p 22.25p 0
10/10/2017 22.25p 22.25p 22.00p 22.25p 21853
09/10/2017 22.00p 22.00p 22.00p 22.00p 8941
06/10/2017 21.75p 22.50p 21.75p 22.00p 35000
05/10/2017 21.75p 21.75p 21.75p 21.75p 0
04/10/2017 21.75p 22.50p 21.75p 21.75p 0
03/10/2017 21.75p 21.75p 21.75p 21.75p 500
02/10/2017 22.50p 22.50p 21.75p 21.75p 17060
29/09/2017 22.50p 22.50p 20.50p 22.50p 45490
28/09/2017 20.50p 20.50p 20.50p 20.50p 0
27/09/2017 20.50p 20.50p 20.50p 20.50p 10000
26/09/2017 20.50p 20.50p 20.50p 20.50p 0
25/09/2017 20.50p 20.50p 20.50p 20.50p 10050
22/09/2017 20.50p 20.50p 20.50p 20.50p 0
21/09/2017 20.50p 20.50p 20.50p 20.50p 0
20/09/2017 20.50p 20.50p 20.50p 20.50p 19608
19/09/2017 21.00p 20.50p 20.50p 20.50p 0
18/09/2017 21.00p 20.50p 20.50p 20.50p 34816
15/09/2017 21.50p 21.50p 20.50p 20.50p 5152
14/09/2017 23.00p 23.00p 21.50p 21.50p 46932
13/09/2017 23.00p 23.00p 23.00p 23.00p 0
12/09/2017 23.00p 23.00p 23.00p 23.00p 200
11/09/2017 23.25p 23.25p 23.00p 23.00p 10151
08/09/2017 23.25p 23.25p 23.25p 23.25p 0
07/09/2017 23.25p 23.25p 23.25p 23.25p 0
06/09/2017 23.25p 23.25p 23.25p 23.25p 4039
05/09/2017 23.25p 23.50p 23.25p 23.25p 1541
04/09/2017 23.25p 23.25p 23.25p 23.25p 12500
01/09/2017 23.25p 23.25p 23.25p 23.25p 17494
31/08/2017 23.25p 23.25p 23.25p 23.25p 0
30/08/2017 23.25p 23.25p 23.25p 23.25p 0
29/08/2017 23.25p 23.25p 23.25p 23.25p 0
25/08/2017 23.25p 23.25p 23.25p 23.25p 15826
24/08/2017 23.25p 23.25p 23.25p 23.25p 33000
23/08/2017 23.25p 23.25p 23.25p 23.25p 106
22/08/2017 23.25p 23.25p 23.25p 23.25p 0
21/08/2017 23.25p 23.25p 23.25p 23.25p 752
18/08/2017 23.25p 23.25p 23.25p 23.25p 0
17/08/2017 23.25p 23.25p 23.25p 23.25p 0
16/08/2017 23.25p 23.25p 23.25p 23.25p 21001
15/08/2017 23.00p 23.25p 23.00p 23.25p 78913
14/08/2017 23.00p 23.00p 23.00p 23.00p 77158
11/08/2017 23.00p 23.00p 23.00p 23.00p 0
10/08/2017 23.00p 23.25p 23.00p 23.00p 0
09/08/2017 23.25p 23.25p 23.00p 23.00p 63000
08/08/2017 23.25p 23.25p 23.25p 23.25p 0
07/08/2017 23.25p 23.25p 23.25p 23.25p 0
04/08/2017 23.25p 23.25p 23.25p 23.25p 54692
03/08/2017 23.25p 23.25p 23.25p 23.25p 0
02/08/2017 23.25p 23.25p 23.25p 23.25p 1617
01/08/2017 23.25p 23.25p 23.25p 23.25p 0
31/07/2017 23.25p 23.25p 23.25p 23.25p 15299
28/07/2017 23.25p 23.25p 23.25p 23.25p 0
27/07/2017 23.00p 23.25p 23.00p 23.25p 21470
26/07/2017 23.00p 23.00p 23.00p 23.00p 1938
25/07/2017 23.75p 23.75p 23.00p 23.00p 29000
24/07/2017 24.25p 24.25p 23.75p 23.75p 30423
21/07/2017 24.75p 24.75p 24.25p 24.25p 15000
20/07/2017 24.75p 24.75p 24.75p 24.75p 19000
19/07/2017 24.75p 24.75p 24.75p 24.75p 4088
18/07/2017 24.75p 24.75p 24.75p 24.75p 35508
17/07/2017 23.75p 24.75p 23.75p 24.75p 82334
14/07/2017 22.25p 23.75p 22.25p 23.75p 248731
13/07/2017 20.75p 22.25p 20.75p 22.25p 174982
12/07/2017 20.75p 20.75p 20.75p 20.75p 0
11/07/2017 20.25p 20.75p 20.25p 20.75p 81478
10/07/2017 20.00p 20.25p 20.00p 20.25p 118974
07/07/2017 20.00p 20.00p 20.00p 20.00p 10000
06/07/2017 20.00p 20.00p 20.00p 20.00p 6760
05/07/2017 20.00p 20.00p 20.00p 20.00p 0
04/07/2017 20.00p 20.00p 20.00p 20.00p 20000
03/07/2017 20.00p 20.00p 19.75p 20.00p 54310
30/06/2017 20.00p 20.00p 20.00p 20.00p 12440
29/06/2017 20.00p 20.00p 20.00p 20.00p 13744
28/06/2017 20.00p 20.00p 20.00p 20.00p 15652
27/06/2017 20.00p 20.00p 20.00p 20.00p 4455
26/06/2017 20.00p 20.00p 20.00p 20.00p 2000
23/06/2017 20.00p 20.00p 19.75p 20.00p 21135
22/06/2017 20.00p 20.00p 20.00p 20.00p 0
21/06/2017 20.00p 20.00p 20.00p 20.00p 0
20/06/2017 20.00p 20.00p 20.00p 20.00p 0
19/06/2017 20.00p 20.00p 20.00p 20.00p 0
16/06/2017 19.75p 20.50p 19.51p 20.00p 39713
15/06/2017 19.75p 20.24p 19.25p 19.75p 25707
14/06/2017 19.75p 20.29p 19.15p 19.75p 113158
13/06/2017 20.00p 20.20p 19.75p 19.75p 4853
12/06/2017 19.50p 20.31p 18.72p 19.75p 53047
09/06/2017 20.00p 20.00p 19.00p 19.50p 88231
08/06/2017 20.00p 20.70p 19.00p 20.00p 143705
07/06/2017 20.00p 22.70p 20.00p 20.00p 246132
06/06/2017 19.00p 19.00p 19.00p 19.00p 0
05/06/2017 19.00p 19.80p 18.22p 19.00p 50282
02/06/2017 19.00p 19.80p 18.22p 19.00p 29563
01/06/2017 19.00p 19.00p 19.00p 19.00p 0
31/05/2017 19.25p 19.35p 18.50p 19.00p 24789
30/05/2017 19.00p 19.55p 18.25p 19.25p 67403
26/05/2017 19.00p 19.00p 19.00p 19.00p 0
25/05/2017 18.50p 19.00p 18.00p 19.00p 110000
24/05/2017 19.00p 19.25p 18.00p 18.50p 33958
23/05/2017 19.00p 19.00p 19.00p 19.00p 0
22/05/2017 19.00p 19.00p 18.10p 19.00p 66062
19/05/2017 19.00p 19.00p 19.00p 19.00p 0
18/05/2017 19.00p 19.00p 18.20p 19.00p 50325
17/05/2017 17.50p 19.00p 17.00p 19.00p 487413
16/05/2017 17.50p 17.50p 17.17p 17.50p 6293
15/05/2017 16.50p 18.00p 16.50p 17.50p 73047
12/05/2017 16.50p 16.50p 16.50p 16.50p 0
11/05/2017 16.50p 16.50p 16.50p 16.50p 0
10/05/2017 16.50p 16.50p 16.15p 16.50p 2039
09/05/2017 16.50p 16.50p 16.50p 16.50p 0
08/05/2017 16.50p 17.00p 16.50p 16.50p 6550
05/05/2017 16.50p 16.83p 16.50p 16.50p 286
04/05/2017 16.50p 16.50p 16.50p 16.50p 0
03/05/2017 16.75p 16.75p 16.00p 16.50p 8000
02/05/2017 16.75p 16.75p 16.01p 16.75p 5600
28/04/2017 16.75p 16.75p 16.75p 16.75p 0
27/04/2017 17.00p 16.75p 16.75p 16.75p 0
26/04/2017 17.00p 17.00p 16.00p 16.75p 17100
25/04/2017 17.00p 17.00p 16.00p 16.75p 51744
24/04/2017 17.00p 17.00p 16.10p 17.00p 4000
21/04/2017 16.50p 17.00p 16.05p 17.00p 19000
20/04/2017 16.50p 16.99p 16.05p 16.50p 58580
19/04/2017 16.50p 16.50p 16.05p 16.50p 6134
18/04/2017 16.25p 16.99p 15.50p 16.50p 94417
13/04/2017 16.25p 16.63p 15.65p 16.25p 65194
12/04/2017 15.25p 16.25p 15.25p 16.00p 172165
11/04/2017 14.25p 14.25p 13.51p 14.25p 4630
10/04/2017 13.00p 14.85p 13.00p 14.25p 126798
07/04/2017 12.75p 12.75p 12.75p 12.75p 0
06/04/2017 13.00p 13.00p 12.75p 12.75p 0
05/04/2017 12.75p 12.98p 12.75p 12.75p 17862
04/04/2017 13.00p 13.00p 12.00p 12.75p 10000
03/04/2017 12.75p 12.98p 12.00p 12.75p 25843
31/03/2017 13.25p 13.25p 12.75p 12.75p 0
30/03/2017 13.00p 13.25p 12.65p 13.25p 1000
29/03/2017 13.25p 13.25p 13.25p 13.25p 0
28/03/2017 12.75p 13.43p 12.15p 13.25p 31909
27/03/2017 12.75p 12.75p 12.15p 12.75p 6982
24/03/2017 12.75p 12.75p 12.75p 12.75p 0
23/03/2017 12.75p 12.75p 12.75p 12.75p 0
22/03/2017 12.50p 12.75p 12.50p 12.75p 0
21/03/2017 12.50p 12.50p 12.50p 12.50p 19000
20/03/2017 13.50p 13.50p 12.00p 12.50p 63568
17/03/2017 13.50p 13.50p 13.00p 13.50p 5529
16/03/2017 13.50p 13.50p 13.00p 13.50p 293
15/03/2017 13.50p 13.50p 13.50p 13.50p 0
14/03/2017 13.50p 13.50p 13.00p 13.50p 9000
13/03/2017 13.50p 13.50p 13.50p 13.50p 0
10/03/2017 13.50p 13.50p 13.50p 13.50p 0
09/03/2017 13.50p 13.50p 13.50p 13.50p 0
08/03/2017 13.75p 13.75p 13.00p 13.50p 30901
07/03/2017 13.75p 13.75p 13.75p 13.75p 0
06/03/2017 13.75p 13.75p 13.75p 13.75p 0
03/03/2017 13.75p 13.75p 13.75p 13.75p 0
02/03/2017 13.75p 13.75p 13.75p 13.75p 0
01/03/2017 13.75p 13.75p 13.00p 13.75p 10482
28/02/2017 14.25p 14.25p 13.50p 13.75p 33660
27/02/2017 14.25p 14.25p 14.25p 14.25p 0
24/02/2017 14.25p 14.25p 14.25p 14.25p 0
23/02/2017 14.25p 14.25p 14.25p 14.25p 0
22/02/2017 14.25p 14.25p 14.15p 14.25p 6982
21/02/2017 14.50p 14.50p 14.00p 14.25p 5720
20/02/2017 14.50p 14.50p 14.50p 14.50p 0
17/02/2017 14.75p 14.75p 13.50p 14.50p 6257
16/02/2017 14.75p 14.75p 14.75p 14.75p 0
15/02/2017 14.75p 14.75p 14.75p 14.75p 0
14/02/2017 14.75p 14.75p 14.44p 14.75p 37315
13/02/2017 15.25p 14.75p 14.75p 14.75p 0
10/02/2017 14.75p 14.75p 14.75p 14.75p 0
09/02/2017 15.00p 15.00p 14.60p 14.75p 36500
08/02/2017 15.25p 15.25p 14.60p 15.00p 5500
07/02/2017 15.25p 15.00p 15.00p 15.00p 0
06/02/2017 15.25p 15.00p 14.75p 15.00p 0
03/02/2017 15.25p 15.25p 15.00p 15.00p 20000
02/02/2017 15.50p 15.50p 15.50p 15.50p 0
01/02/2017 15.50p 15.50p 15.50p 15.50p 0
31/01/2017 15.50p 15.50p 15.00p 15.50p 20000
30/01/2017 15.50p 15.50p 15.50p 15.50p 0
27/01/2017 15.50p 15.50p 15.00p 15.50p 9603
26/01/2017 15.75p 15.83p 15.00p 15.50p 44757
25/01/2017 15.75p 15.75p 15.75p 15.75p 0
24/01/2017 15.75p 15.75p 15.01p 15.75p 5057
23/01/2017 15.75p 15.75p 15.75p 15.75p 0
20/01/2017 15.75p 15.75p 15.75p 15.75p 0
19/01/2017 15.75p 15.75p 15.08p 15.75p 15000
18/01/2017 15.50p 16.22p 15.50p 15.75p 17550
17/01/2017 15.50p 17.00p 15.13p 15.50p 136117
16/01/2017 14.75p 16.00p 14.75p 15.50p 26661
13/01/2017 14.75p 14.75p 14.75p 14.75p 0
12/01/2017 14.75p 14.75p 14.56p 14.75p 7397
11/01/2017 14.75p 14.98p 14.56p 14.75p 28012

*Close Price adjusted for both dividends and splits