Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/02/2018 80.80p 80.80p 79.00p 80.00p 63107
31/01/2018 79.20p 80.00p 79.20p 80.00p 4225
30/01/2018 79.00p 80.80p 78.28p 79.80p 29297
29/01/2018 79.00p 80.80p 79.00p 80.20p 26602
26/01/2018 79.00p 80.80p 79.00p 80.00p 377
25/01/2018 80.34p 80.34p 79.00p 80.00p 26282
24/01/2018 79.00p 80.00p 79.00p 80.00p 1246
23/01/2018 79.00p 80.80p 79.00p 80.00p 140021
22/01/2018 80.80p 80.80p 79.00p 79.50p 30001
19/01/2018 79.00p 80.21p 79.00p 80.00p 22500
18/01/2018 79.00p 79.40p 79.00p 79.40p 136818
17/01/2018 81.00p 81.00p 79.20p 80.00p 12749
16/01/2018 79.22p 80.00p 79.22p 80.00p 52
15/01/2018 80.49p 80.50p 80.49p 80.50p 0
12/01/2018 79.00p 80.00p 79.00p 80.00p 22688
11/01/2018 79.22p 80.00p 80.00p 80.00p 0
10/01/2018 79.22p 80.00p 79.22p 80.00p 10000
09/01/2018 82.00p 82.00p 79.00p 79.00p 87437
08/01/2018 81.01p 81.01p 79.33p 81.00p 51645
05/01/2018 79.00p 81.09p 79.00p 79.20p 64457
04/01/2018 82.60p 82.60p 79.00p 79.00p 4511
03/01/2018 80.40p 80.40p 79.40p 79.40p 24242
02/01/2018 81.74p 81.74p 80.63p 81.58p 874
29/12/2017 81.00p 81.00p 81.00p 81.00p 500
28/12/2017 81.44p 81.75p 81.38p 81.38p 0
27/12/2017 81.44p 81.90p 81.44p 81.75p 25895
22/12/2017 83.00p 83.00p 83.00p 83.00p 500
21/12/2017 82.00p 82.00p 81.00p 81.00p 11876
20/12/2017 83.25p 83.25p 81.00p 81.75p 60511
19/12/2017 84.23p 84.50p 84.22p 84.50p 129
18/12/2017 85.00p 85.00p 84.25p 84.25p 1278
15/12/2017 86.50p 87.84p 85.61p 86.50p 12382
14/12/2017 87.75p 89.10p 85.25p 85.25p 178280
13/12/2017 80.02p 81.00p 79.50p 81.00p 0
12/12/2017 80.02p 80.02p 79.22p 79.50p 10990
11/12/2017 80.02p 80.02p 79.22p 79.50p 6800
08/12/2017 79.00p 80.00p 79.50p 80.00p 0
07/12/2017 79.00p 80.00p 79.00p 79.50p 2657
06/12/2017 79.49p 82.33p 79.49p 81.00p 3845
05/12/2017 79.00p 82.25p 79.00p 80.50p 35551
04/12/2017 78.25p 79.24p 78.25p 78.25p 14865
01/12/2017 79.25p 82.75p 79.00p 80.50p 18281
30/11/2017 83.00p 83.00p 81.50p 81.50p 493
29/11/2017 81.00p 81.00p 80.22p 80.50p 7014
28/11/2017 80.86p 81.50p 80.86p 81.50p 10492
27/11/2017 79.00p 83.00p 79.00p 81.50p 10235
24/11/2017 79.00p 82.66p 78.75p 82.50p 168475
23/11/2017 80.75p 80.75p 80.55p 80.75p 10309
22/11/2017 77.80p 79.00p 77.80p 79.00p 200
21/11/2017 79.25p 79.25p 77.65p 77.75p 24515
20/11/2017 78.00p 78.88p 78.00p 78.25p 1596397
17/11/2017 80.50p 80.50p 78.00p 78.50p 258766
16/11/2017 80.50p 81.50p 80.00p 80.75p 65048
15/11/2017 81.50p 82.25p 80.00p 80.50p 207268
14/11/2017 83.00p 83.66p 81.00p 81.00p 357665
13/11/2017 83.00p 83.66p 82.94p 83.00p 158307
10/11/2017 85.75p 85.75p 83.25p 84.50p 32246
09/11/2017 83.25p 85.62p 83.25p 85.50p 25346
08/11/2017 83.25p 84.75p 83.25p 84.00p 75307
07/11/2017 85.75p 85.75p 83.50p 84.50p 56430
06/11/2017 85.75p 85.75p 83.50p 84.50p 53828
03/11/2017 84.00p 85.25p 83.50p 84.50p 82006
02/11/2017 81.75p 83.90p 81.75p 83.00p 63701
01/11/2017 80.50p 82.75p 80.50p 82.00p 27603
31/10/2017 81.75p 81.50p 80.50p 81.50p 0
30/10/2017 81.75p 82.54p 79.44p 80.50p 36330
27/10/2017 80.00p 81.38p 79.21p 81.38p 30005
26/10/2017 79.00p 81.00p 80.00p 80.00p 50622
25/10/2017 79.00p 80.50p 79.00p 80.50p 0
24/10/2017 79.00p 79.04p 78.00p 79.00p 32199
23/10/2017 83.75p 83.75p 79.00p 81.63p 6601
20/10/2017 79.00p 81.50p 81.50p 81.50p 0
19/10/2017 79.00p 81.50p 79.05p 81.50p 46163
18/10/2017 79.00p 80.57p 79.04p 79.50p 2106
17/10/2017 79.00p 80.00p 79.00p 79.50p 23482
16/10/2017 80.00p 81.14p 79.04p 81.12p 7732
13/10/2017 80.00p 81.25p 79.87p 81.25p 1830
12/10/2017 80.00p 81.00p 79.87p 79.87p 51825
11/10/2017 80.00p 80.50p 79.00p 80.00p 153207
10/10/2017 80.00p 80.00p 80.00p 80.00p 50301
09/10/2017 80.00p 80.25p 80.00p 80.25p 17289
06/10/2017 80.00p 82.38p 80.00p 82.38p 49287
05/10/2017 80.00p 81.38p 80.00p 81.38p 177538
04/10/2017 80.00p 82.13p 80.00p 82.13p 50050
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

*Close Price adjusted for both dividends and splits