Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/04/2014 142.02p 144.13p 142.02p 143.55p 24528
02/04/2014 145.44p 145.62p 141.95p 143.64p 39960
01/04/2014 141.84p 145.62p 138.24p 145.62p 98831
31/03/2014 144.00p 144.72p 141.24p 144.00p 11299
28/03/2014 144.00p 144.72p 141.24p 144.72p 5919661
27/03/2014 144.72p 144.72p 144.07p 144.36p 11947
26/03/2014 145.44p 145.44p 142.56p 144.00p 204554
25/03/2014 145.44p 145.44p 142.49p 145.26p 31778
24/03/2014 143.64p 146.88p 140.58p 146.70p 232333
21/03/2014 138.96p 142.06p 138.96p 140.58p 34581
20/03/2014 145.44p 145.44p 140.22p 145.44p 10883
19/03/2014 141.77p 143.28p 140.22p 142.56p 93133
18/03/2014 140.29p 141.84p 139.66p 140.67p 27243
17/03/2014 142.56p 142.56p 139.66p 142.56p 11818
14/03/2014 142.56p 144.72p 138.24p 141.12p 144733
13/03/2014 140.58p 144.72p 140.58p 144.72p 41601
12/03/2014 140.40p 141.48p 139.14p 140.76p 71818
11/03/2014 140.94p 141.48p 140.94p 141.48p 7578
10/03/2014 140.76p 141.21p 140.40p 140.76p 16147
07/03/2014 141.84p 141.84p 139.81p 141.12p 14494
06/03/2014 140.58p 142.56p 140.22p 141.12p 13740
05/03/2014 140.90p 140.90p 139.75p 140.22p 3264
04/03/2014 140.40p 142.54p 138.24p 142.38p 178812
03/03/2014 140.40p 142.38p 140.40p 141.12p 277367
28/02/2014 142.56p 142.56p 142.38p 142.38p 9201
27/02/2014 140.40p 143.15p 140.40p 141.48p 14875
26/02/2014 140.58p 144.54p 140.58p 142.92p 34081
25/02/2014 140.58p 144.54p 140.40p 144.54p 60711
24/02/2014 139.68p 141.48p 139.43p 141.30p 205831
21/02/2014 138.24p 141.71p 137.48p 140.40p 165338
20/02/2014 134.82p 140.40p 134.64p 139.86p 38621
19/02/2014 138.96p 140.40p 135.68p 136.08p 49883
18/02/2014 138.96p 140.40p 138.96p 140.22p 62515
17/02/2014 138.96p 140.58p 138.96p 138.96p 7862
14/02/2014 138.24p 140.58p 138.24p 140.58p 67775
13/02/2014 134.82p 140.40p 134.64p 140.40p 63911
12/02/2014 130.86p 136.21p 130.50p 134.64p 12469
11/02/2014 134.10p 136.62p 133.38p 135.00p 11681
10/02/2014 136.62p 136.62p 131.76p 136.62p 49699
07/02/2014 134.14p 134.14p 131.72p 133.02p 14974
06/02/2014 132.12p 133.56p 126.00p 132.12p 3588939
05/02/2014 127.44p 131.02p 126.00p 126.00p 193592
04/02/2014 129.06p 132.30p 126.18p 126.18p 171108
03/02/2014 132.30p 132.30p 132.30p 132.30p 28
31/01/2014 131.04p 131.04p 127.49p 128.34p 38140
30/01/2014 128.16p 130.86p 126.73p 130.86p 31501
29/01/2014 131.04p 131.04p 126.18p 129.60p 46224
28/01/2014 129.60p 129.60p 127.98p 127.98p 32800
27/01/2014 135.36p 136.22p 128.16p 128.34p 64215
24/01/2014 138.96p 138.96p 134.64p 134.82p 64447
23/01/2014 139.68p 141.48p 135.54p 135.54p 9806
22/01/2014 140.40p 141.78p 138.96p 140.04p 11606
21/01/2014 140.58p 141.32p 137.84p 139.68p 113751
20/01/2014 144.00p 145.08p 138.96p 138.96p 36089
17/01/2014 146.16p 147.54p 142.56p 142.56p 84597
16/01/2014 143.46p 148.02p 133.92p 144.36p 136615
15/01/2014 136.80p 139.14p 133.92p 133.92p 32643
14/01/2014 128.52p 140.40p 128.52p 138.96p 99489
13/01/2014 127.26p 130.32p 126.00p 130.32p 60338
10/01/2014 126.00p 126.72p 126.00p 126.72p 34458
09/01/2014 126.00p 127.05p 126.00p 126.36p 16432
08/01/2014 126.54p 127.20p 126.54p 126.81p 7910
07/01/2014 123.84p 126.54p 123.84p 126.54p 13008
06/01/2014 122.58p 123.48p 122.40p 122.58p 28072
03/01/2014 122.58p 122.58p 122.58p 122.58p 128
02/01/2014 122.29p 123.03p 122.29p 123.03p 1389
31/12/2013 122.40p 122.58p 122.40p 122.58p 77922
30/12/2013 122.40p 125.28p 122.40p 123.48p 3362
27/12/2013 122.40p 125.28p 121.61p 123.66p 29604
24/12/2013 122.58p 122.76p 122.58p 122.67p 2926
23/12/2013 120.96p 122.58p 120.22p 122.58p 109411
20/12/2013 120.78p 121.86p 116.64p 121.86p 37858
19/12/2013 122.22p 122.22p 122.22p 122.22p 4
18/12/2013 122.40p 123.48p 120.33p 120.96p 12842
17/12/2013 125.10p 125.10p 120.96p 120.96p 49629
16/12/2013 122.76p 125.28p 122.76p 125.10p 6296
13/12/2013 124.38p 125.57p 122.40p 123.30p 36693
12/12/2013 125.10p 125.46p 125.10p 125.46p 1119
11/12/2013 125.82p 126.36p 124.92p 125.82p 82732
10/12/2013 125.28p 125.28p 124.36p 124.92p 44054
09/12/2013 126.00p 126.00p 123.41p 125.82p 14981
06/12/2013 122.40p 126.00p 122.40p 124.56p 56961
05/12/2013 124.56p 124.75p 123.84p 123.84p 8539
04/12/2013 126.00p 126.63p 125.06p 126.63p 18318
03/12/2013 124.56p 126.72p 124.56p 126.72p 5379
02/12/2013 127.44p 127.44p 123.84p 125.10p 47479
29/11/2013 129.60p 130.32p 125.46p 125.46p 14354
28/11/2013 130.32p 132.12p 130.32p 130.32p 65339
27/11/2013 132.12p 132.12p 128.34p 132.12p 30724
26/11/2013 123.84p 129.60p 123.33p 128.34p 64024
25/11/2013 119.52p 123.66p 119.37p 123.66p 134815
22/11/2013 122.40p 124.97p 110.52p 120.06p 196396
21/11/2013 128.88p 129.42p 120.24p 121.86p 426014
20/11/2013 128.16p 129.42p 128.16p 129.42p 17236
19/11/2013 129.06p 131.76p 129.06p 131.76p 698957
18/11/2013 131.40p 132.48p 127.75p 132.48p 15089
15/11/2013 126.72p 132.30p 126.50p 129.60p 336190
14/11/2013 124.92p 126.29p 123.84p 126.00p 18825
13/11/2013 123.84p 125.23p 123.12p 123.84p 60078
12/11/2013 122.04p 124.56p 122.04p 124.56p 19138
11/11/2013 126.72p 130.05p 121.86p 122.40p 166869
08/11/2013 132.48p 133.20p 128.16p 128.16p 60944
07/11/2013 134.64p 134.64p 133.20p 133.20p 37626
06/11/2013 136.80p 137.52p 134.34p 135.36p 474981
05/11/2013 136.08p 137.52p 136.08p 137.52p 1554
04/11/2013 135.36p 137.52p 133.38p 137.52p 11167
01/11/2013 134.96p 135.99p 133.38p 133.38p 15311
31/10/2013 135.36p 136.80p 135.00p 135.00p 3660
30/10/2013 135.61p 136.62p 135.61p 136.62p 1625393
29/10/2013 135.50p 136.08p 135.50p 136.08p 4479
28/10/2013 138.24p 138.24p 135.36p 136.08p 25544
25/10/2013 138.24p 139.68p 136.26p 139.68p 19474
24/10/2013 139.68p 140.04p 136.26p 136.26p 26710
23/10/2013 139.68p 141.12p 138.24p 140.04p 48722
22/10/2013 140.40p 141.12p 139.03p 141.12p 15415
21/10/2013 135.36p 140.01p 134.64p 139.68p 62636
18/10/2013 135.36p 136.08p 133.56p 136.08p 4207
17/10/2013 135.90p 135.94p 133.56p 133.56p 7189
16/10/2013 131.76p 135.00p 131.76p 135.00p 5556
15/10/2013 135.36p 135.36p 131.35p 131.40p 11646
14/10/2013 131.76p 134.10p 129.24p 131.22p 72326
11/10/2013 131.04p 136.80p 126.36p 130.50p 69454
10/10/2013 132.66p 134.86p 125.71p 129.96p 108010
09/10/2013 133.74p 133.95p 131.13p 133.56p 25382
08/10/2013 137.70p 139.59p 133.74p 133.74p 28585
07/10/2013 140.26p 142.56p 139.59p 139.59p 0
04/10/2013 140.26p 142.56p 139.86p 140.40p 9493
03/10/2013 140.74p 142.43p 139.20p 139.86p 23083
02/10/2013 145.98p 146.16p 140.40p 140.40p 35806
01/10/2013 145.98p 146.16p 140.17p 144.36p 8094
30/09/2013 145.26p 147.27p 141.84p 141.84p 39231
27/09/2013 149.49p 149.77p 146.52p 146.52p 13761
26/09/2013 150.91p 150.91p 148.05p 148.23p 1065792
25/09/2013 148.95p 148.95p 147.47p 147.60p 17125
24/09/2013 147.60p 149.76p 143.85p 148.68p 100961
23/09/2013 145.44p 148.68p 141.84p 145.62p 50421
20/09/2013 145.26p 145.26p 140.99p 143.28p 40229
19/09/2013 143.46p 144.72p 140.76p 142.92p 75301
18/09/2013 139.50p 144.00p 139.50p 142.20p 21361
17/09/2013 142.72p 143.64p 141.84p 141.84p 4162
16/09/2013 137.16p 144.00p 137.16p 143.64p 14918
13/09/2013 142.56p 142.56p 139.68p 140.04p 79875
12/09/2013 139.68p 141.70p 139.68p 140.58p 31794
11/09/2013 139.68p 141.47p 139.68p 140.58p 62849
10/09/2013 139.68p 140.22p 137.52p 140.22p 140617
09/09/2013 137.30p 137.52p 137.30p 137.52p 14025
06/09/2013 136.80p 137.52p 131.76p 137.52p 303310
05/09/2013 136.08p 139.16p 131.76p 131.76p 38782
04/09/2013 138.24p 139.68p 134.64p 134.64p 66049
03/09/2013 138.96p 139.68p 136.80p 137.16p 33926
02/09/2013 140.40p 141.84p 138.96p 139.23p 31043
30/08/2013 141.84p 141.84p 138.96p 140.94p 11750
29/08/2013 139.68p 141.28p 138.96p 140.04p 23978
28/08/2013 139.68p 143.10p 138.42p 138.42p 64068
27/08/2013 139.68p 141.48p 139.14p 139.14p 22107
23/08/2013 140.40p 142.16p 136.76p 140.76p 43015
22/08/2013 135.36p 139.68p 135.36p 139.50p 63085
21/08/2013 135.36p 135.90p 135.36p 135.72p 91361
20/08/2013 141.84p 142.56p 130.32p 135.90p 212704
19/08/2013 142.56p 144.72p 141.84p 142.56p 22401
16/08/2013 145.12p 145.12p 143.43p 144.72p 17461
15/08/2013 142.92p 145.15p 142.92p 144.00p 57788
14/08/2013 142.56p 145.62p 141.30p 144.72p 50778
13/08/2013 149.04p 149.58p 144.00p 145.62p 178901
12/08/2013 143.82p 146.16p 143.68p 144.36p 39711
09/08/2013 144.00p 144.00p 142.56p 143.28p 26562
08/08/2013 143.28p 143.28p 142.20p 143.28p 124435
07/08/2013 142.56p 144.00p 141.66p 143.82p 28882
06/08/2013 142.70p 143.89p 142.20p 142.20p 130307
05/08/2013 142.56p 144.00p 140.40p 140.94p 61506
02/08/2013 138.78p 141.84p 138.78p 141.84p 46493
01/08/2013 137.34p 140.94p 137.34p 139.68p 57633
31/07/2013 139.32p 140.22p 138.42p 138.78p 112582
30/07/2013 139.50p 141.30p 136.98p 140.04p 515193
29/07/2013 136.08p 139.14p 136.08p 138.42p 14544
26/07/2013 137.88p 141.12p 137.16p 137.16p 41551
25/07/2013 137.70p 141.08p 137.70p 138.24p 80004
24/07/2013 139.32p 140.40p 137.52p 139.14p 76332
23/07/2013 136.80p 139.51p 134.71p 137.52p 159708
22/07/2013 137.52p 141.28p 136.44p 137.52p 171807
19/07/2013 132.48p 136.61p 129.78p 136.44p 130388
18/07/2013 126.36p 130.32p 125.82p 130.32p 122085
17/07/2013 126.72p 126.72p 125.64p 125.82p 15147
16/07/2013 125.64p 129.60p 125.46p 126.72p 23801
15/07/2013 126.90p 129.60p 125.39p 129.60p 70682
12/07/2013 125.33p 126.72p 125.33p 125.64p 7807
11/07/2013 127.91p 127.91p 126.72p 126.72p 4285
10/07/2013 126.72p 127.62p 125.33p 127.62p 20958
09/07/2013 123.84p 127.44p 123.84p 126.18p 92892
08/07/2013 125.01p 125.38p 124.02p 124.20p 18172
05/07/2013 126.00p 126.72p 124.02p 124.02p 46461
04/07/2013 126.00p 126.63p 126.00p 126.09p 19504
03/07/2013 126.00p 126.00p 126.00p 126.00p 526
02/07/2013 127.44p 127.84p 126.72p 126.72p 7497
01/07/2013 128.16p 128.16p 126.00p 126.90p 7860
28/06/2013 128.16p 129.60p 126.00p 126.00p 26199
27/06/2013 127.44p 128.16p 126.46p 127.62p 39411
26/06/2013 125.64p 129.42p 124.20p 127.44p 210944
25/06/2013 125.28p 126.72p 125.10p 126.72p 5208
24/06/2013 122.40p 127.41p 122.40p 125.10p 44089

*Close Price adjusted for both dividends and splits