Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2017 80.00p 82.75p 80.00p 82.75p 34244
02/10/2017 80.25p 82.50p 80.25p 82.50p 5
29/09/2017 80.25p 82.00p 80.25p 82.00p 4
28/09/2017 80.25p 82.00p 80.25p 82.00p 10789
27/09/2017 80.25p 82.13p 80.25p 82.13p 5658
26/09/2017 80.00p 82.13p 80.00p 82.13p 5
25/09/2017 80.00p 81.00p 80.00p 81.00p 11334
22/09/2017 80.25p 81.38p 80.25p 81.38p 5
21/09/2017 80.25p 82.50p 80.25p 81.88p 364
20/09/2017 80.25p 82.50p 80.25p 81.38p 31
19/09/2017 81.00p 81.75p 81.00p 81.75p 6540
18/09/2017 80.25p 81.00p 80.00p 81.00p 10049
15/09/2017 84.75p 84.75p 80.25p 81.00p 2050
14/09/2017 80.25p 81.63p 80.25p 81.63p 252
13/09/2017 80.25p 84.00p 80.25p 82.25p 24608
12/09/2017 77.00p 82.00p 76.25p 82.00p 1081086
11/09/2017 75.25p 79.75p 75.00p 76.00p 41654
08/09/2017 75.25p 78.00p 74.50p 77.50p 139192
07/09/2017 72.50p 75.25p 72.50p 74.12p 106950
06/09/2017 71.25p 72.00p 71.25p 72.00p 16053
05/09/2017 70.25p 73.37p 70.25p 73.37p 8
04/09/2017 70.00p 73.12p 70.00p 73.12p 10174
01/09/2017 70.00p 72.38p 70.00p 72.38p 10
31/08/2017 71.25p 72.38p 71.00p 72.38p 9591
30/08/2017 71.25p 72.25p 71.25p 72.25p 7
29/08/2017 72.00p 73.50p 70.00p 73.50p 7734
25/08/2017 71.75p 73.62p 71.75p 73.62p 9415
24/08/2017 70.25p 73.00p 70.25p 73.00p 9
23/08/2017 71.00p 73.75p 71.00p 73.00p 19152
22/08/2017 71.75p 73.00p 71.75p 72.75p 42549
21/08/2017 72.75p 73.00p 71.00p 72.13p 10090
18/08/2017 70.00p 71.00p 69.75p 70.38p 23117
17/08/2017 70.25p 71.00p 70.25p 70.25p 5964
16/08/2017 69.50p 70.50p 69.25p 70.13p 61105
15/08/2017 70.25p 70.25p 69.00p 69.00p 149907
14/08/2017 71.25p 71.25p 69.25p 69.25p 61876
11/08/2017 72.00p 72.00p 72.00p 72.00p 827
10/08/2017 73.00p 74.00p 72.00p 72.50p 95451
09/08/2017 72.00p 74.00p 72.00p 74.00p 16
08/08/2017 75.75p 75.75p 72.25p 74.00p 19
07/08/2017 72.00p 73.75p 72.00p 73.75p 16
04/08/2017 72.25p 72.87p 72.00p 72.87p 18121
03/08/2017 71.75p 74.25p 71.75p 73.25p 3013
02/08/2017 75.75p 75.75p 71.25p 73.12p 14
01/08/2017 73.00p 73.25p 70.25p 71.00p 32644
31/07/2017 73.00p 75.50p 71.00p 72.38p 109591
28/07/2017 71.50p 72.62p 71.50p 72.62p 5186
27/07/2017 71.00p 72.25p 71.00p 72.00p 20662
26/07/2017 70.75p 71.50p 69.00p 71.50p 36438
25/07/2017 70.00p 70.00p 67.00p 69.00p 47210
24/07/2017 69.75p 70.00p 69.75p 69.88p 12516
21/07/2017 70.75p 70.75p 70.00p 70.13p 75859
20/07/2017 70.50p 71.50p 70.50p 71.50p 1636
19/07/2017 71.25p 72.00p 69.00p 71.38p 75186
18/07/2017 72.00p 73.37p 71.00p 73.37p 10666
17/07/2017 74.25p 74.50p 71.00p 72.25p 97271
14/07/2017 74.25p 77.50p 74.25p 76.00p 8591
13/07/2017 75.25p 76.00p 74.00p 76.00p 52841
12/07/2017 75.25p 75.75p 75.25p 75.75p 31
11/07/2017 76.25p 77.25p 75.50p 75.50p 24362
10/07/2017 78.00p 78.25p 76.00p 77.50p 104791
07/07/2017 78.00p 78.50p 76.25p 78.50p 25295
06/07/2017 78.00p 79.25p 78.00p 79.25p 19
05/07/2017 80.00p 80.00p 77.75p 79.37p 5349
04/07/2017 76.00p 80.00p 74.00p 80.00p 124507
03/07/2017 81.75p 81.75p 76.00p 78.00p 44267
30/06/2017 79.00p 80.37p 79.00p 80.37p 22
29/06/2017 78.00p 80.12p 78.00p 80.12p 3346
28/06/2017 80.00p 80.00p 78.50p 79.75p 5425
27/06/2017 80.00p 81.00p 80.00p 81.00p 2500
26/06/2017 77.75p 80.25p 79.87p 80.25p 4236
23/06/2017 77.75p 79.87p 77.75p 79.87p 1000
22/06/2017 80.50p 81.12p 80.50p 81.12p 700
21/06/2017 78.25p 80.87p 80.87p 80.87p 0
20/06/2017 78.25p 80.87p 80.25p 80.87p 0
19/06/2017 78.25p 81.00p 78.25p 80.25p 12981
16/06/2017 82.00p 82.25p 78.50p 80.50p 112915
15/06/2017 85.25p 85.50p 82.00p 83.00p 88089
14/06/2017 85.25p 86.40p 85.25p 86.12p 2551
13/06/2017 86.50p 87.61p 85.00p 85.50p 133078
12/06/2017 86.25p 88.84p 86.00p 86.25p 42038
09/06/2017 86.25p 89.25p 86.25p 87.75p 1661610
08/06/2017 87.00p 89.28p 87.00p 89.13p 65597
07/06/2017 88.00p 88.63p 87.03p 87.25p 42830
06/06/2017 89.00p 89.94p 87.50p 87.75p 87740
05/06/2017 90.50p 90.69p 89.00p 89.63p 26634
02/06/2017 90.25p 91.56p 90.25p 91.13p 3490
01/06/2017 90.25p 91.13p 90.25p 91.13p 22530
31/05/2017 92.00p 92.00p 91.11p 91.37p 15632
30/05/2017 92.00p 92.75p 91.11p 92.00p 39142
26/05/2017 94.50p 94.50p 92.00p 92.62p 29274
25/05/2017 94.25p 94.25p 92.91p 93.37p 5769
24/05/2017 94.25p 94.28p 92.99p 93.75p 547915
23/05/2017 93.59p 94.00p 92.31p 92.75p 48453
22/05/2017 94.50p 94.50p 92.12p 92.12p 65354
19/05/2017 93.91p 93.91p 92.88p 93.25p 1709
18/05/2017 93.50p 94.00p 91.25p 94.00p 149541
17/05/2017 93.50p 93.50p 91.81p 93.00p 78932
16/05/2017 92.50p 93.16p 91.42p 92.25p 86546
15/05/2017 92.17p 92.28p 91.96p 92.12p 9925
12/05/2017 90.52p 92.26p 90.52p 91.75p 45927
11/05/2017 91.75p 92.00p 91.75p 92.00p 12000
10/05/2017 89.25p 91.47p 89.25p 91.13p 1958047
09/05/2017 92.00p 92.00p 89.30p 91.75p 2093487
08/05/2017 91.50p 93.59p 88.45p 90.88p 160545
05/05/2017 93.00p 93.00p 91.50p 92.00p 1284784
04/05/2017 93.00p 93.70p 92.62p 92.62p 24990
03/05/2017 93.00p 93.88p 92.00p 92.00p 151306
02/05/2017 93.00p 94.00p 92.25p 94.00p 208169
28/04/2017 92.00p 93.00p 91.65p 92.00p 146464
27/04/2017 91.00p 93.50p 90.06p 92.75p 80359
26/04/2017 92.00p 92.75p 87.00p 89.50p 20120984
25/04/2017 87.00p 92.00p 85.00p 90.50p 142221
24/04/2017 84.50p 86.00p 82.27p 85.50p 191982
21/04/2017 83.40p 83.40p 83.00p 83.00p 25000
20/04/2017 83.25p 84.00p 82.50p 83.25p 1632755
19/04/2017 82.25p 82.75p 82.08p 82.75p 214150
18/04/2017 82.50p 83.00p 82.00p 82.75p 57568
13/04/2017 83.25p 83.51p 82.00p 83.50p 104147
12/04/2017 81.00p 83.50p 81.00p 83.50p 333001
11/04/2017 81.00p 81.25p 80.73p 81.00p 369499
10/04/2017 80.25p 82.44p 80.25p 80.87p 99426
07/04/2017 81.00p 81.88p 80.11p 81.88p 238566
06/04/2017 81.00p 81.00p 80.00p 80.50p 29187
05/04/2017 83.00p 83.00p 80.00p 81.00p 73530
04/04/2017 80.00p 81.38p 80.00p 80.50p 1905129
03/04/2017 83.00p 83.00p 80.00p 80.50p 97650
31/03/2017 80.00p 81.25p 79.00p 80.75p 176554
30/03/2017 82.25p 82.25p 80.00p 81.00p 174884
29/03/2017 80.00p 81.00p 80.00p 80.50p 135845
28/03/2017 80.50p 81.50p 80.00p 80.00p 46198
27/03/2017 80.50p 82.09p 80.25p 81.25p 39647
24/03/2017 80.75p 82.27p 80.75p 81.25p 517428
23/03/2017 81.25p 81.94p 81.00p 81.50p 40037
22/03/2017 80.25p 83.00p 80.00p 81.75p 101373
21/03/2017 80.75p 82.00p 80.75p 81.25p 28885
20/03/2017 80.00p 81.00p 80.00p 81.00p 148871
17/03/2017 79.75p 80.62p 79.75p 80.50p 76110
16/03/2017 79.50p 80.50p 79.50p 80.00p 158658
15/03/2017 80.50p 80.62p 80.00p 80.25p 28729
14/03/2017 80.25p 81.00p 79.50p 81.00p 49455
13/03/2017 79.50p 80.12p 79.50p 80.12p 111965
10/03/2017 79.25p 80.00p 79.25p 80.00p 78162
09/03/2017 80.75p 80.75p 79.50p 80.00p 190216
08/03/2017 79.25p 80.50p 79.25p 80.25p 238755
07/03/2017 80.00p 80.37p 78.91p 80.37p 171840
06/03/2017 79.00p 79.75p 79.00p 79.37p 33224
03/03/2017 79.00p 79.75p 78.92p 79.00p 161288
02/03/2017 77.75p 78.75p 77.75p 78.38p 479357
01/03/2017 77.75p 78.24p 77.66p 78.00p 131523
28/02/2017 77.50p 78.00p 77.50p 78.00p 19887
27/02/2017 80.75p 82.00p 77.75p 78.25p 107272
24/02/2017 80.75p 83.00p 80.75p 81.25p 53705
23/02/2017 82.00p 83.00p 80.25p 82.50p 54842
22/02/2017 77.25p 81.25p 77.25p 81.25p 109842
21/02/2017 79.00p 79.78p 77.00p 79.00p 76996
20/02/2017 76.50p 77.90p 76.50p 77.13p 1316
17/02/2017 76.75p 77.25p 76.75p 77.25p 9772
16/02/2017 76.25p 77.73p 76.25p 77.25p 50503
15/02/2017 76.25p 77.75p 75.75p 77.00p 126584
14/02/2017 76.25p 77.20p 76.25p 76.75p 32930
13/02/2017 75.75p 77.55p 75.75p 77.00p 652446
10/02/2017 75.25p 77.85p 75.25p 76.50p 54721
09/02/2017 75.00p 76.75p 75.00p 75.75p 17542
08/02/2017 75.00p 75.88p 75.00p 75.75p 444740
07/02/2017 75.25p 76.38p 75.00p 75.50p 117286
06/02/2017 74.75p 76.05p 74.25p 75.75p 246918
03/02/2017 73.50p 75.00p 73.50p 75.00p 56356
02/02/2017 73.25p 74.25p 73.00p 74.00p 85774
01/02/2017 72.75p 74.00p 72.50p 74.00p 91953
31/01/2017 72.00p 73.37p 71.70p 73.37p 37235
30/01/2017 70.25p 72.50p 70.25p 72.50p 30043
27/01/2017 72.00p 72.50p 71.25p 72.50p 4084
26/01/2017 70.50p 72.45p 70.50p 72.00p 237204
25/01/2017 71.25p 73.55p 71.25p 72.13p 1045114
24/01/2017 71.75p 72.13p 71.13p 72.13p 140453
23/01/2017 71.75p 72.75p 71.00p 72.75p 213885
20/01/2017 71.00p 71.00p 70.25p 70.25p 32750
19/01/2017 70.00p 71.50p 69.84p 70.75p 609697
18/01/2017 72.00p 73.64p 68.40p 70.00p 481322
17/01/2017 63.25p 64.81p 63.25p 64.75p 174606
16/01/2017 65.00p 65.00p 63.31p 64.25p 114762
13/01/2017 63.50p 63.63p 62.53p 63.63p 29258
12/01/2017 63.50p 63.50p 62.00p 63.25p 66427
11/01/2017 62.63p 62.63p 62.25p 62.25p 17878
10/01/2017 62.50p 63.50p 62.00p 62.75p 62159
09/01/2017 64.00p 64.75p 63.06p 63.13p 39022
06/01/2017 63.20p 65.81p 63.20p 63.25p 98672
05/01/2017 60.50p 64.16p 59.00p 62.00p 119479
04/01/2017 59.00p 60.25p 58.00p 60.00p 97872
03/01/2017 57.67p 58.53p 57.67p 58.50p 12125
30/12/2016 57.25p 58.00p 57.25p 58.00p 4028
29/12/2016 57.00p 58.50p 57.00p 57.50p 55054
28/12/2016 58.00p 58.20p 56.75p 56.75p 38429
23/12/2016 58.00p 58.50p 56.87p 58.00p 90305
22/12/2016 56.00p 58.00p 56.00p 56.75p 100774
21/12/2016 56.51p 56.51p 56.12p 56.50p 24606
20/12/2016 56.25p 56.71p 55.75p 56.25p 485833
19/12/2016 56.25p 56.25p 56.00p 56.00p 103651
16/12/2016 56.00p 56.50p 56.00p 56.25p 1087542

*Close Price adjusted for both dividends and splits