Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/05/2015 106.20p 106.20p 104.18p 105.66p 4379
20/05/2015 107.28p 107.28p 105.84p 105.84p 28261
19/05/2015 106.38p 107.28p 105.84p 106.02p 15817
18/05/2015 107.28p 108.00p 104.40p 108.00p 344179
15/05/2015 100.80p 106.99p 99.88p 104.22p 132761
14/05/2015 107.64p 108.34p 105.98p 108.18p 2585
13/05/2015 107.82p 107.92p 104.76p 106.38p 48038
12/05/2015 106.56p 108.99p 103.68p 107.46p 243256
11/05/2015 108.00p 112.86p 106.44p 112.86p 77317
08/05/2015 105.84p 105.84p 103.18p 105.12p 6921
07/05/2015 103.86p 104.40p 103.68p 103.86p 86707
06/05/2015 108.00p 108.00p 102.96p 103.14p 27653
05/05/2015 108.00p 108.00p 104.40p 105.48p 6007
01/05/2015 105.48p 105.48p 105.48p 105.48p 2375
30/04/2015 108.00p 108.00p 105.02p 106.20p 91306
29/04/2015 104.40p 106.29p 104.40p 105.12p 47299
28/04/2015 106.56p 107.42p 105.12p 106.20p 14706
27/04/2015 106.56p 110.16p 106.56p 106.56p 38079
24/04/2015 106.56p 107.28p 106.56p 106.74p 9986
23/04/2015 106.56p 107.91p 106.56p 107.91p 16182
22/04/2015 108.00p 108.72p 108.00p 108.72p 49751
21/04/2015 108.00p 110.70p 108.00p 109.71p 26638
20/04/2015 104.40p 108.72p 104.40p 108.72p 121285
17/04/2015 108.00p 108.00p 105.84p 106.92p 18704
16/04/2015 104.58p 111.42p 104.58p 108.72p 273824
15/04/2015 104.58p 105.88p 104.58p 105.30p 17294
14/04/2015 104.58p 107.17p 104.58p 106.11p 912871
13/04/2015 104.58p 108.00p 104.58p 106.02p 31461
10/04/2015 109.26p 109.26p 104.58p 109.26p 56150
09/04/2015 109.26p 109.26p 104.58p 107.10p 3947
08/04/2015 109.26p 109.26p 104.95p 107.46p 11769
07/04/2015 105.66p 108.32p 104.76p 106.02p 192564
02/04/2015 106.92p 108.00p 104.62p 105.66p 129908
01/04/2015 105.30p 107.10p 105.12p 106.56p 23821
31/03/2015 106.56p 108.79p 105.84p 106.02p 6073654
30/03/2015 109.98p 110.16p 106.74p 110.16p 2762
27/03/2015 111.24p 111.24p 108.18p 111.24p 1974
26/03/2015 111.42p 111.42p 108.18p 108.18p 710
25/03/2015 110.88p 110.88p 108.72p 110.88p 1215782
24/03/2015 110.88p 111.23p 110.16p 110.16p 4892721
23/03/2015 112.32p 112.32p 109.08p 110.07p 30854
20/03/2015 115.20p 116.91p 109.80p 109.98p 48021
19/03/2015 121.68p 121.68p 113.76p 113.76p 55719
18/03/2015 121.50p 121.50p 118.80p 120.06p 172578
17/03/2015 122.04p 122.40p 119.61p 120.24p 66862
16/03/2015 118.98p 128.28p 115.92p 126.00p 3345810
13/03/2015 129.78p 131.04p 129.60p 129.78p 23136
12/03/2015 130.50p 131.29p 128.88p 129.60p 68603
11/03/2015 129.06p 129.96p 129.06p 129.96p 100
10/03/2015 132.48p 135.00p 132.48p 135.00p 3612
09/03/2015 135.18p 135.36p 132.27p 135.36p 14568
06/03/2015 133.20p 133.20p 131.23p 132.48p 15367
05/03/2015 132.84p 133.20p 130.95p 133.20p 21699
04/03/2015 132.30p 134.46p 131.76p 132.21p 37667
03/03/2015 134.64p 134.64p 129.42p 134.46p 79719
02/03/2015 129.06p 133.99p 128.88p 128.88p 8700
27/02/2015 134.28p 134.64p 131.58p 131.58p 8749
26/02/2015 129.96p 132.48p 128.70p 132.48p 50933
25/02/2015 129.42p 134.64p 129.42p 134.64p 274686
24/02/2015 129.60p 129.60p 126.72p 129.60p 24843
23/02/2015 128.34p 128.52p 126.18p 126.72p 16379
20/02/2015 127.26p 127.26p 124.20p 124.20p 55090
19/02/2015 126.00p 128.52p 122.40p 128.52p 101056
18/02/2015 125.64p 125.64p 125.64p 125.64p 169
17/02/2015 122.58p 125.46p 121.36p 123.93p 1740015
16/02/2015 122.22p 122.40p 120.96p 122.40p 82754
13/02/2015 118.80p 122.40p 117.94p 122.40p 64511
12/02/2015 118.62p 118.80p 116.32p 118.80p 10164
11/02/2015 118.62p 118.80p 116.86p 118.80p 2681
10/02/2015 116.46p 116.86p 116.46p 116.46p 5592
09/02/2015 116.32p 118.61p 115.92p 116.82p 114590
06/02/2015 118.62p 118.62p 115.62p 118.62p 6926
05/02/2015 118.62p 118.62p 116.32p 118.62p 5229
04/02/2015 115.92p 116.91p 115.92p 116.91p 1985
03/02/2015 116.64p 116.91p 115.69p 116.91p 252600
02/02/2015 117.18p 117.18p 115.11p 115.74p 11293
30/01/2015 116.46p 116.46p 112.46p 116.46p 69362
29/01/2015 112.95p 115.20p 112.14p 114.66p 273292
28/01/2015 112.14p 112.14p 112.14p 112.14p 17
27/01/2015 116.46p 116.64p 111.82p 116.46p 796082
26/01/2015 113.76p 113.76p 112.55p 113.76p 12875
23/01/2015 114.48p 115.20p 111.92p 114.12p 72854
22/01/2015 112.50p 114.48p 112.32p 113.94p 25058
21/01/2015 115.20p 115.92p 114.48p 114.48p 193940
20/01/2015 114.12p 114.84p 112.90p 114.84p 9479
19/01/2015 115.74p 118.80p 115.74p 117.00p 80561
16/01/2015 118.80p 118.80p 115.57p 118.80p 370417
15/01/2015 116.64p 117.72p 115.44p 116.64p 4411
14/01/2015 116.64p 118.62p 116.64p 116.64p 2449356
13/01/2015 118.62p 118.62p 113.22p 118.62p 620543
12/01/2015 118.42p 118.42p 114.89p 116.64p 7249
09/01/2015 118.80p 118.80p 114.48p 115.38p 11824
08/01/2015 114.08p 118.51p 114.08p 116.28p 886
07/01/2015 115.20p 116.64p 113.76p 114.12p 162307
06/01/2015 113.22p 118.92p 113.22p 116.10p 19425
05/01/2015 118.80p 118.80p 115.87p 117.00p 5560
02/01/2015 118.62p 118.62p 115.38p 115.38p 172325
31/12/2014 117.82p 118.62p 114.48p 115.74p 12747
30/12/2014 112.50p 117.48p 112.50p 114.48p 7676
29/12/2014 118.08p 118.08p 115.20p 115.20p 21
24/12/2014 117.36p 117.36p 115.74p 115.74p 7319
23/12/2014 117.36p 117.36p 114.48p 114.48p 5257
22/12/2014 112.68p 117.36p 112.68p 117.00p 18114
19/12/2014 112.50p 115.56p 110.88p 110.88p 45864
18/12/2014 108.00p 116.64p 104.58p 116.64p 188406
17/12/2014 104.40p 106.74p 101.59p 106.56p 813086
16/12/2014 118.08p 119.16p 115.56p 117.36p 45772
15/12/2014 115.38p 117.94p 115.38p 117.00p 3168
12/12/2014 116.64p 117.90p 116.64p 117.72p 15026
11/12/2014 115.38p 115.74p 114.48p 114.66p 3700
10/12/2014 119.88p 120.10p 115.38p 115.38p 245742
09/12/2014 118.08p 119.07p 118.08p 119.07p 5001
08/12/2014 117.00p 117.45p 117.00p 117.45p 397
05/12/2014 115.56p 119.16p 115.56p 116.28p 7093
04/12/2014 116.73p 116.73p 116.06p 116.64p 3803
03/12/2014 117.18p 119.34p 116.73p 116.73p 0
02/12/2014 117.18p 119.34p 114.12p 119.34p 52619
01/12/2014 115.92p 116.67p 113.22p 114.12p 22776
28/11/2014 117.18p 117.18p 114.41p 117.18p 21069
27/11/2014 115.92p 115.92p 113.04p 113.04p 31989
26/11/2014 115.20p 116.57p 115.20p 116.46p 13762
25/11/2014 115.20p 116.64p 113.22p 113.22p 258114
24/11/2014 113.94p 114.30p 112.61p 113.94p 20251
21/11/2014 113.04p 113.76p 110.42p 113.58p 33885
20/11/2014 112.32p 112.32p 112.14p 112.14p 9453
19/11/2014 111.78p 111.96p 110.20p 111.60p 24329
18/11/2014 108.18p 109.39p 108.18p 108.18p 5044
17/11/2014 108.18p 110.48p 108.00p 109.26p 12338
14/11/2014 108.90p 109.58p 107.51p 108.54p 36111
13/11/2014 106.02p 108.41p 106.02p 106.38p 11874
12/11/2014 111.06p 113.76p 106.56p 108.00p 1184965
11/11/2014 113.04p 114.48p 111.60p 112.68p 1405330
10/11/2014 115.02p 115.20p 112.32p 114.30p 12124
07/11/2014 115.56p 115.56p 113.04p 115.02p 32058
06/11/2014 111.78p 115.74p 111.78p 115.02p 1040
05/11/2014 112.14p 113.76p 112.05p 112.86p 288168
04/11/2014 113.22p 115.92p 111.68p 111.96p 648464
03/11/2014 112.50p 112.50p 111.24p 111.24p 19593
31/10/2014 113.04p 113.49p 113.22p 113.22p 0
30/10/2014 113.04p 113.49p 112.32p 113.49p 2194
29/10/2014 112.68p 115.86p 112.32p 112.32p 25099
28/10/2014 115.02p 115.02p 114.48p 114.48p 111
27/10/2014 113.22p 115.63p 112.68p 113.22p 242172
24/10/2014 114.48p 114.84p 113.40p 114.48p 144411
23/10/2014 113.76p 114.48p 113.04p 113.04p 63103
22/10/2014 111.60p 113.76p 111.60p 113.04p 258582
21/10/2014 109.44p 109.62p 109.26p 109.44p 49614
20/10/2014 109.62p 110.88p 106.38p 109.08p 167208
17/10/2014 109.44p 109.62p 109.08p 109.44p 103056
16/10/2014 108.00p 109.44p 105.90p 108.00p 155608
15/10/2014 105.84p 107.28p 105.12p 105.84p 66471
14/10/2014 105.84p 106.36p 103.50p 103.50p 55585
13/10/2014 106.56p 106.56p 101.78p 104.04p 105725
10/10/2014 110.34p 113.04p 107.64p 107.64p 48393
09/10/2014 120.06p 120.06p 112.89p 113.76p 68994
08/10/2014 122.58p 123.12p 120.15p 120.15p 15886
07/10/2014 122.40p 122.76p 121.68p 122.76p 8899
06/10/2014 123.84p 123.84p 121.86p 122.85p 2503
03/10/2014 121.86p 121.86p 121.86p 121.86p 678
02/10/2014 124.56p 124.56p 121.50p 121.50p 54574
01/10/2014 124.02p 124.02p 123.12p 123.84p 6093
30/09/2014 123.84p 123.84p 122.58p 122.76p 897
29/09/2014 123.12p 124.02p 123.12p 124.02p 39
26/09/2014 123.84p 125.28p 123.12p 123.30p 6507
25/09/2014 123.84p 125.10p 123.84p 125.10p 7094
24/09/2014 125.82p 126.00p 123.84p 124.38p 1444
23/09/2014 123.84p 126.25p 122.76p 125.10p 724826
22/09/2014 122.40p 124.56p 120.20p 124.20p 122071
19/09/2014 120.06p 122.87p 116.64p 116.64p 30775
18/09/2014 119.52p 122.26p 119.34p 119.34p 442
17/09/2014 121.14p 121.97p 119.52p 119.70p 12822
16/09/2014 122.40p 124.47p 122.40p 122.40p 4869
15/09/2014 122.76p 124.92p 122.13p 123.57p 16414
12/09/2014 122.40p 124.83p 122.04p 122.04p 5512
11/09/2014 126.18p 126.18p 121.68p 122.76p 35057
10/09/2014 127.44p 127.44p 126.18p 127.44p 10086
09/09/2014 126.90p 128.70p 126.90p 128.34p 431
08/09/2014 127.44p 128.70p 126.54p 126.54p 11928
05/09/2014 126.18p 130.14p 126.18p 126.18p 14562
04/09/2014 129.42p 129.42p 128.16p 128.16p 7339
03/09/2014 127.62p 129.38p 127.44p 127.44p 2601
02/09/2014 127.44p 129.60p 127.44p 127.62p 26465
01/09/2014 127.62p 128.79p 126.90p 126.90p 18657
29/08/2014 127.62p 129.20p 127.62p 128.70p 4717
28/08/2014 127.62p 129.24p 127.62p 128.52p 4119
27/08/2014 129.60p 129.60p 126.72p 127.26p 5789
26/08/2014 129.60p 129.74p 126.00p 126.00p 3344
22/08/2014 129.78p 130.82p 128.34p 128.34p 6453
21/08/2014 126.54p 131.38p 126.54p 128.16p 48224
20/08/2014 123.84p 126.00p 123.84p 126.00p 22500
19/08/2014 123.66p 124.56p 123.12p 124.20p 19226
18/08/2014 121.68p 123.66p 121.68p 123.66p 8662
15/08/2014 117.18p 123.84p 113.62p 122.94p 69850
14/08/2014 116.64p 116.75p 114.30p 114.84p 20765
13/08/2014 115.20p 115.92p 110.16p 115.92p 152981
12/08/2014 117.00p 117.18p 116.28p 117.18p 5426
11/08/2014 114.12p 114.84p 114.12p 114.12p 33992
08/08/2014 115.38p 115.65p 114.12p 114.12p 76157
07/08/2014 115.56p 116.15p 113.76p 113.76p 194081
06/08/2014 117.54p 119.70p 117.36p 117.36p 2012

*Close Price adjusted for both dividends and splits