Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2024 45.00p 45.50p 45.00p 45.50p 6352
23/12/2024 43.00p 45.84p 42.90p 45.50p 132288
20/12/2024 41.80p 42.85p 41.45p 42.50p 75358
19/12/2024 42.00p 43.80p 41.55p 42.50p 26087
18/12/2024 45.00p 45.00p 42.20p 43.50p 20053
17/12/2024 42.80p 44.80p 40.45p 43.50p 2262409
16/12/2024 43.00p 41.93p 40.17p 41.40p 20492
13/12/2024 43.00p 42.80p 40.17p 41.40p 55116
12/12/2024 43.00p 42.50p 42.10p 42.10p 115972
11/12/2024 43.00p 42.38p 40.85p 41.40p 392621
10/12/2024 43.00p 43.00p 40.45p 40.80p 2003975
09/12/2024 44.40p 44.40p 40.40p 41.90p 53554
06/12/2024 42.00p 43.98p 42.00p 43.10p 9122
05/12/2024 44.20p 44.20p 42.00p 42.90p 26403
04/12/2024 44.00p 44.20p 43.00p 43.60p 33274
03/12/2024 46.00p 45.40p 44.00p 45.40p 28246
02/12/2024 46.00p 47.40p 44.00p 45.40p 34428
29/11/2024 46.80p 47.80p 46.36p 47.40p 11944
28/11/2024 46.80p 48.42p 46.80p 47.80p 24358
27/11/2024 47.00p 47.80p 46.80p 47.80p 6851
26/11/2024 47.00p 48.40p 47.15p 48.40p 2104
25/11/2024 47.00p 48.40p 47.00p 48.40p 20328
22/11/2024 47.20p 49.50p 47.00p 48.30p 83885
21/11/2024 48.20p 49.80p 48.20p 48.40p 42738
20/11/2024 48.20p 49.35p 48.20p 49.35p 14467
19/11/2024 50.50p 50.50p 48.63p 49.10p 33790
18/11/2024 50.50p 50.50p 49.20p 49.85p 1579
15/11/2024 49.20p 49.85p 49.00p 49.85p 59081
14/11/2024 49.20p 50.24p 49.50p 49.85p 5534
13/11/2024 49.20p 50.25p 49.85p 49.85p 440
12/11/2024 49.20p 49.85p 49.20p 49.85p 4840
11/11/2024 50.00p 49.85p 49.45p 49.85p 18828
08/11/2024 50.00p 50.00p 47.00p 49.85p 53901
07/11/2024 47.20p 50.00p 47.20p 48.60p 267
06/11/2024 47.00p 49.58p 48.00p 48.60p 4159
05/11/2024 47.00p 49.83p 47.00p 47.00p 38357
04/11/2024 50.00p 48.60p 47.72p 48.60p 5619
01/11/2024 50.00p 50.00p 47.20p 48.60p 5782
31/10/2024 47.40p 49.67p 45.53p 48.60p 85229
30/10/2024 41.60p 47.00p 40.42p 46.70p 164239
29/10/2024 40.20p 41.60p 40.20p 41.60p 27238
28/10/2024 39.00p 41.10p 38.00p 41.10p 175451
25/10/2024 41.80p 41.80p 36.88p 38.50p 237792
24/10/2024 40.00p 40.70p 39.60p 40.70p 21660
23/10/2024 40.00p 40.31p 39.61p 40.10p 21682
22/10/2024 40.00p 40.44p 39.78p 40.20p 18519
21/10/2024 40.00p 40.80p 39.78p 40.20p 51383
18/10/2024 40.60p 41.80p 39.20p 41.00p 144885
17/10/2024 40.00p 40.60p 39.41p 39.90p 184615
16/10/2024 40.00p 41.80p 38.00p 39.80p 105129
15/10/2024 43.00p 43.80p 42.40p 42.40p 1880
14/10/2024 43.00p 43.00p 41.00p 43.00p 90278
11/10/2024 41.60p 42.70p 41.00p 41.80p 74212
10/10/2024 42.00p 42.70p 41.40p 42.70p 627
09/10/2024 42.00p 42.60p 41.57p 42.60p 7389
08/10/2024 42.00p 42.60p 41.40p 42.60p 23562
07/10/2024 42.00p 43.00p 41.64p 42.60p 44619
04/10/2024 42.00p 43.80p 41.60p 42.60p 65181
03/10/2024 42.00p 44.80p 41.82p 42.70p 15089
02/10/2024 43.20p 43.82p 42.00p 42.90p 75564
01/10/2024 43.20p 44.80p 42.37p 43.50p 198259
30/09/2024 45.00p 46.80p 42.00p 43.80p 266306
27/09/2024 47.00p 48.00p 45.20p 48.00p 35011
26/09/2024 49.60p 49.60p 47.00p 49.00p 42007
25/09/2024 48.00p 48.00p 47.00p 48.00p 24038
24/09/2024 48.00p 48.60p 48.00p 48.60p 7518
23/09/2024 48.00p 50.00p 48.18p 48.90p 8562
20/09/2024 48.00p 48.90p 47.50p 48.50p 185226
19/09/2024 48.00p 48.00p 47.98p 48.40p 22387
18/09/2024 50.00p 50.00p 48.00p 48.40p 114996
17/09/2024 48.00p 49.80p 48.00p 48.90p 2545
16/09/2024 47.80p 49.62p 49.30p 49.60p 18895
13/09/2024 47.80p 49.35p 48.47p 48.90p 7623
12/09/2024 47.80p 48.80p 46.20p 48.20p 268490
11/09/2024 47.00p 47.24p 45.40p 47.00p 41993
10/09/2024 48.00p 49.00p 47.18p 49.00p 21159
09/09/2024 50.00p 48.62p 48.10p 48.40p 9020
06/09/2024 50.00p 51.00p 48.00p 48.40p 169965
05/09/2024 50.00p 52.50p 49.26p 51.00p 54549
04/09/2024 51.00p 51.50p 50.75p 50.75p 19023
03/09/2024 52.00p 52.50p 51.56p 52.50p 21603
02/09/2024 52.50p 54.36p 51.33p 52.75p 177072
30/08/2024 54.00p 54.50p 52.71p 54.00p 61533
29/08/2024 54.50p 55.75p 54.50p 55.75p 17211
28/08/2024 54.50p 57.50p 54.50p 55.75p 48670
27/08/2024 57.50p 57.50p 54.50p 56.00p 69119
23/08/2024 57.50p 57.50p 55.34p 56.00p 11433
22/08/2024 54.50p 56.00p 54.50p 56.00p 17324
21/08/2024 57.00p 56.00p 54.50p 55.00p 36984
20/08/2024 57.00p 57.00p 54.50p 56.00p 41387
19/08/2024 54.50p 57.00p 55.94p 56.00p 47895
16/08/2024 54.50p 56.45p 54.50p 56.00p 20393
15/08/2024 56.00p 57.09p 54.31p 56.25p 156580
14/08/2024 55.50p 55.50p 54.46p 55.25p 25592
13/08/2024 54.00p 55.60p 54.70p 54.75p 1562
12/08/2024 54.00p 57.50p 54.00p 54.75p 4190
09/08/2024 55.00p 56.90p 55.00p 56.00p 42321
08/08/2024 55.00p 57.13p 54.00p 56.00p 34998
07/08/2024 58.00p 60.50p 54.00p 56.25p 73726
06/08/2024 58.50p 60.00p 58.00p 60.00p 23104
05/08/2024 58.50p 59.25p 58.00p 59.25p 26541
02/08/2024 60.50p 60.26p 58.94p 59.50p 48417
01/08/2024 60.50p 61.00p 59.15p 59.75p 31441
31/07/2024 59.00p 61.00p 59.00p 60.25p 20168
30/07/2024 60.00p 60.90p 59.38p 60.00p 74858
29/07/2024 60.50p 62.00p 60.30p 61.00p 52597
26/07/2024 60.50p 64.00p 59.00p 62.50p 113771
25/07/2024 57.00p 60.02p 57.91p 58.75p 33440
24/07/2024 57.00p 59.00p 57.96p 59.00p 459526
23/07/2024 57.00p 60.00p 57.00p 58.75p 142140
22/07/2024 59.00p 62.00p 55.00p 57.75p 158925
19/07/2024 56.00p 59.00p 55.85p 57.25p 28919
18/07/2024 56.00p 58.70p 56.00p 57.50p 19155
17/07/2024 59.00p 59.00p 56.65p 57.00p 369
16/07/2024 56.00p 58.82p 56.00p 56.00p 16212
15/07/2024 58.00p 60.00p 57.00p 57.75p 29580
12/07/2024 58.00p 59.20p 57.61p 58.00p 2384475
11/07/2024 58.00p 58.00p 57.61p 58.00p 7284
10/07/2024 58.00p 60.00p 58.00p 58.50p 98349
09/07/2024 60.00p 61.00p 58.20p 60.25p 1143920
08/07/2024 59.00p 61.00p 56.00p 60.00p 725284
05/07/2024 55.00p 58.00p 54.50p 55.75p 23775
04/07/2024 55.00p 56.00p 55.00p 55.75p 169364
03/07/2024 55.00p 55.00p 53.75p 53.75p 99990
02/07/2024 54.00p 54.00p 53.00p 54.00p 115405
01/07/2024 54.50p 55.23p 52.86p 53.00p 55219
28/06/2024 53.50p 55.50p 53.50p 54.50p 6435
27/06/2024 53.50p 55.33p 53.25p 53.25p 12133
26/06/2024 51.00p 54.60p 52.65p 54.00p 11014
25/06/2024 51.00p 55.50p 51.00p 53.00p 144594
24/06/2024 52.00p 53.56p 52.00p 53.00p 487429
21/06/2024 52.00p 54.00p 51.00p 52.00p 540
20/06/2024 51.00p 52.80p 51.70p 52.00p 92
19/06/2024 51.00p 53.97p 51.70p 52.00p 23904
18/06/2024 51.00p 52.75p 52.23p 52.75p 9489
17/06/2024 51.00p 52.25p 51.00p 52.25p 8950
14/06/2024 52.00p 53.22p 51.88p 52.25p 26493
13/06/2024 54.00p 54.00p 53.20p 53.50p 41136
12/06/2024 52.00p 53.75p 52.00p 53.25p 101711
11/06/2024 55.00p 55.00p 52.00p 53.50p 25279
10/06/2024 54.50p 54.50p 52.50p 53.75p 12591
07/06/2024 52.50p 54.97p 52.00p 53.00p 195773
06/06/2024 52.50p 53.75p 52.50p 53.75p 43902
05/06/2024 52.50p 56.40p 52.50p 54.00p 270475
04/06/2024 51.00p 54.12p 51.00p 53.75p 117306
03/06/2024 53.00p 55.50p 52.00p 53.25p 70612
31/05/2024 56.00p 57.00p 53.00p 56.00p 66039
30/05/2024 56.50p 58.00p 56.00p 56.50p 276173
29/05/2024 57.50p 58.00p 56.80p 58.00p 33670
28/05/2024 58.50p 60.20p 57.00p 57.75p 40283
24/05/2024 59.00p 63.00p 58.20p 59.00p 443588
23/05/2024 57.00p 58.00p 56.00p 57.00p 111886
22/05/2024 59.00p 59.00p 57.10p 58.00p 16172
21/05/2024 58.00p 59.00p 57.00p 57.00p 63000
20/05/2024 57.00p 58.00p 53.85p 56.00p 22891
17/05/2024 56.00p 56.50p 53.50p 56.00p 105868
16/05/2024 55.00p 55.50p 53.20p 53.75p 57233
15/05/2024 52.50p 54.80p 52.50p 54.25p 490983
14/05/2024 55.00p 55.25p 52.50p 53.50p 88209
13/05/2024 53.00p 55.00p 51.50p 53.00p 499569
10/05/2024 53.00p 54.50p 53.00p 53.75p 46670
09/05/2024 52.00p 52.93p 52.26p 52.50p 7507
08/05/2024 52.00p 52.50p 52.00p 52.50p 87633
07/05/2024 52.00p 53.00p 50.00p 52.50p 5490
03/05/2024 51.00p 52.65p 50.50p 52.50p 70214
02/05/2024 52.00p 53.20p 52.00p 52.75p 66646
01/05/2024 52.00p 53.20p 52.00p 53.00p 71772
30/04/2024 54.00p 53.20p 52.10p 53.00p 13715
29/04/2024 54.00p 54.00p 52.00p 53.00p 183158
26/04/2024 52.00p 53.63p 52.00p 52.75p 76441
25/04/2024 54.00p 53.75p 52.51p 52.75p 34793
24/04/2024 54.00p 56.00p 53.55p 54.50p 39362
23/04/2024 54.00p 56.00p 53.55p 54.50p 4546
22/04/2024 54.00p 55.50p 52.23p 54.50p 62360
19/04/2024 53.00p 55.04p 52.50p 53.00p 39933
18/04/2024 54.00p 55.25p 54.37p 55.25p 26442
17/04/2024 54.00p 57.00p 50.85p 55.25p 57369
16/04/2024 52.50p 56.63p 51.00p 55.75p 87207
15/04/2024 52.50p 53.00p 50.50p 52.00p 162047
12/04/2024 51.00p 52.50p 49.00p 50.75p 427718
11/04/2024 50.00p 51.13p 50.00p 50.25p 46764
10/04/2024 50.00p 51.13p 50.00p 50.25p 9969
09/04/2024 50.00p 52.00p 46.77p 50.75p 396709
08/04/2024 49.00p 49.00p 46.20p 48.10p 85179
05/04/2024 48.00p 48.67p 47.13p 47.30p 21353
04/04/2024 47.00p 48.85p 46.85p 47.90p 247851
03/04/2024 45.40p 47.80p 45.40p 46.10p 155072
02/04/2024 45.00p 46.00p 44.20p 46.00p 210539
28/03/2024 43.90p 45.00p 43.67p 44.05p 377216
27/03/2024 42.00p 43.10p 41.84p 42.50p 267743
26/03/2024 42.40p 42.80p 41.68p 42.80p 40018
25/03/2024 42.60p 42.46p 41.67p 42.15p 122736
22/03/2024 42.60p 42.60p 41.00p 41.60p 319780
21/03/2024 42.40p 43.60p 41.00p 41.60p 258520
20/03/2024 41.60p 42.70p 41.60p 42.40p 15700
19/03/2024 41.60p 42.70p 41.76p 42.70p 716
18/03/2024 41.60p 43.08p 41.61p 42.15p 44335
15/03/2024 41.60p 42.39p 41.50p 42.00p 47561
14/03/2024 43.50p 43.50p 41.50p 42.55p 54846
13/03/2024 43.70p 43.70p 41.50p 41.50p 63584

*Close Price adjusted for both dividends and splits