Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/04/2013 102.96p 103.77p 101.97p 102.24p 1399632
17/04/2013 102.96p 105.12p 101.78p 105.12p 1415747
16/04/2013 104.40p 105.30p 101.71p 103.23p 13282
15/04/2013 105.12p 105.84p 104.01p 105.30p 158788
12/04/2013 105.84p 105.84p 104.40p 105.48p 38731
11/04/2013 105.84p 105.84p 104.41p 105.84p 30017
10/04/2013 103.86p 105.84p 102.96p 104.76p 172928
09/04/2013 103.68p 104.40p 103.32p 103.32p 19671
08/04/2013 103.68p 104.25p 102.51p 103.68p 46365
05/04/2013 103.68p 103.75p 102.06p 102.78p 161185
04/04/2013 104.40p 105.84p 102.78p 103.68p 68665
03/04/2013 103.35p 106.92p 103.35p 105.84p 46885
02/04/2013 104.94p 106.56p 104.04p 104.76p 19099
28/03/2013 102.92p 106.56p 102.92p 105.84p 38289
27/03/2013 106.56p 106.56p 104.22p 106.56p 57849
26/03/2013 105.84p 106.20p 105.12p 105.84p 56238
25/03/2013 105.84p 105.84p 104.49p 105.84p 61912
22/03/2013 105.84p 107.28p 102.24p 105.12p 114486
21/03/2013 102.96p 107.93p 102.42p 107.28p 443449
20/03/2013 102.24p 102.73p 101.09p 102.42p 78883
19/03/2013 97.74p 102.24p 95.22p 101.70p 5473180
18/03/2013 98.64p 98.64p 95.76p 98.64p 60626
15/03/2013 96.48p 98.11p 94.50p 97.20p 87040
14/03/2013 97.20p 98.64p 93.60p 96.48p 794032
13/03/2013 93.60p 95.33p 93.06p 93.60p 181356
12/03/2013 94.86p 95.04p 92.23p 93.06p 186443
11/03/2013 93.60p 94.32p 92.23p 94.14p 110815
08/03/2013 93.60p 94.68p 92.51p 93.33p 145333
07/03/2013 94.32p 95.07p 92.34p 92.34p 65354
06/03/2013 86.76p 97.92p 86.76p 96.30p 1495299
05/03/2013 80.10p 83.02p 79.92p 82.80p 159096
04/03/2013 85.68p 86.76p 79.85p 80.64p 362992
01/03/2013 84.24p 86.76p 84.24p 85.68p 29174
28/02/2013 87.12p 90.00p 84.62p 85.32p 76468
27/02/2013 90.00p 90.00p 87.20p 90.00p 34679
26/02/2013 88.06p 88.83p 87.66p 88.83p 4421
25/02/2013 89.28p 90.50p 87.66p 87.66p 58017
22/02/2013 88.92p 89.64p 87.84p 87.84p 38438
21/02/2013 90.00p 90.00p 87.30p 87.30p 43578
20/02/2013 89.28p 89.28p 87.48p 88.92p 72072
19/02/2013 88.56p 89.28p 88.02p 89.28p 8393
18/02/2013 88.74p 88.92p 87.84p 88.38p 81446
15/02/2013 88.74p 89.82p 88.74p 88.92p 13696
14/02/2013 88.20p 89.82p 87.84p 89.82p 25344
13/02/2013 90.00p 90.00p 87.84p 87.84p 33229
12/02/2013 91.44p 91.44p 88.52p 90.00p 37851
11/02/2013 90.58p 91.44p 88.50p 91.44p 21608
08/02/2013 90.00p 90.72p 88.40p 90.72p 61156
07/02/2013 89.64p 91.44p 88.40p 91.44p 27833
06/02/2013 88.97p 89.28p 88.74p 88.74p 10025
05/02/2013 89.64p 90.84p 88.56p 89.37p 50631
04/02/2013 92.88p 92.88p 90.34p 90.54p 100299
01/02/2013 91.80p 91.80p 90.54p 91.26p 67293
31/01/2013 94.32p 94.32p 90.74p 91.98p 126097
30/01/2013 93.78p 93.89p 92.45p 92.88p 164633
29/01/2013 91.01p 93.24p 90.86p 91.98p 71281
28/01/2013 88.74p 92.20p 88.74p 90.72p 168518
25/01/2013 90.36p 90.72p 88.44p 90.72p 176976
24/01/2013 88.02p 89.28p 88.02p 89.28p 44574
23/01/2013 88.92p 88.92p 87.84p 88.29p 46843
22/01/2013 89.26p 89.28p 87.12p 88.65p 19546
21/01/2013 89.28p 90.33p 87.12p 87.12p 63499
18/01/2013 88.56p 90.36p 87.34p 87.84p 91510
17/01/2013 88.29p 89.83p 86.83p 87.84p 43753
16/01/2013 86.58p 88.60p 86.58p 87.84p 67446
15/01/2013 88.20p 89.83p 87.77p 88.92p 79279
14/01/2013 89.28p 96.48p 86.40p 86.40p 527222
11/01/2013 86.76p 89.28p 85.23p 87.84p 89767
10/01/2013 84.60p 86.40p 81.25p 85.68p 209110
09/01/2013 83.52p 83.52p 81.18p 81.18p 82426
08/01/2013 81.00p 83.16p 79.09p 81.36p 228567
07/01/2013 79.92p 80.60p 78.70p 79.38p 59731
04/01/2013 78.48p 80.42p 77.43p 79.56p 369965
03/01/2013 76.68p 78.60p 75.60p 76.14p 293624
02/01/2013 74.52p 78.45p 74.50p 76.68p 117092
31/12/2012 74.52p 74.52p 73.80p 73.98p 11606
28/12/2012 74.16p 74.48p 72.54p 73.44p 74803
27/12/2012 74.16p 74.16p 72.36p 72.36p 8471
24/12/2012 74.16p 74.16p 72.00p 72.00p 24678
21/12/2012 73.80p 74.16p 71.79p 73.26p 31789
20/12/2012 72.00p 72.79p 70.59p 71.82p 91506
19/12/2012 72.00p 72.00p 71.35p 72.00p 41340
18/12/2012 72.36p 72.36p 71.30p 71.82p 76172
17/12/2012 71.64p 72.00p 71.10p 71.64p 25258
14/12/2012 71.28p 72.36p 70.02p 70.02p 23699
13/12/2012 71.64p 72.00p 71.64p 71.64p 48301
12/12/2012 71.28p 72.00p 71.28p 71.64p 21903
11/12/2012 72.00p 72.36p 71.64p 71.64p 25928
10/12/2012 70.56p 72.36p 70.20p 72.36p 38881
07/12/2012 71.28p 71.28p 71.17p 71.19p 8379
06/12/2012 71.28p 71.28p 70.73p 71.28p 18894
05/12/2012 70.20p 71.28p 70.20p 71.28p 31953
04/12/2012 71.28p 71.28p 70.77p 71.28p 9418
03/12/2012 70.56p 71.28p 70.41p 71.28p 26512
30/11/2012 70.56p 70.92p 69.76p 70.56p 69706
29/11/2012 71.28p 71.28p 70.56p 71.28p 62911
28/11/2012 70.56p 71.28p 69.55p 70.56p 111921
27/11/2012 70.60p 70.60p 69.01p 69.75p 3093
26/11/2012 70.56p 70.56p 69.26p 70.56p 14203
23/11/2012 71.28p 71.28p 69.87p 70.29p 3056
22/11/2012 70.92p 70.92p 69.25p 70.92p 19972
21/11/2012 69.25p 69.75p 69.25p 69.75p 4722
20/11/2012 70.92p 70.92p 69.25p 70.92p 11251
19/11/2012 69.48p 70.47p 68.76p 69.30p 34950
16/11/2012 69.12p 69.84p 69.12p 69.84p 327211
15/11/2012 70.74p 70.74p 68.76p 70.56p 260838
14/11/2012 68.40p 70.92p 68.40p 70.92p 329154
13/11/2012 68.76p 69.66p 67.10p 68.58p 170486
12/11/2012 68.40p 68.40p 67.43p 68.40p 9669
09/11/2012 66.96p 68.40p 66.74p 68.40p 60018
08/11/2012 67.03p 67.59p 67.03p 67.59p 944
07/11/2012 66.42p 67.68p 66.42p 67.14p 25442
06/11/2012 67.68p 67.68p 66.49p 66.78p 4797
05/11/2012 68.40p 68.40p 66.49p 68.22p 5875
02/11/2012 67.03p 67.68p 66.96p 67.68p 632076
01/11/2012 68.94p 68.94p 66.31p 66.42p 297922
31/10/2012 67.00p 68.04p 67.00p 68.04p 209897
30/10/2012 66.60p 67.59p 66.60p 67.59p 51861
29/10/2012 67.68p 68.31p 66.60p 66.96p 11081
26/10/2012 68.04p 68.04p 66.42p 66.96p 183569
25/10/2012 67.68p 68.76p 67.68p 68.76p 2628
24/10/2012 69.12p 69.12p 67.32p 67.32p 27083
23/10/2012 68.04p 68.40p 66.73p 67.86p 27496
22/10/2012 69.12p 69.12p 68.11p 68.22p 12233
19/10/2012 68.58p 68.85p 67.13p 68.85p 37357
18/10/2012 68.13p 69.66p 67.68p 69.66p 38604
17/10/2012 68.76p 68.94p 67.29p 68.94p 43497
16/10/2012 68.58p 69.12p 68.40p 69.12p 12368
15/10/2012 68.76p 68.76p 68.32p 68.58p 23796
12/10/2012 68.40p 68.76p 66.96p 67.14p 93458
11/10/2012 68.40p 69.12p 68.40p 69.12p 0
10/10/2012 68.40p 69.12p 68.40p 69.12p 32936
09/10/2012 67.68p 68.76p 67.14p 67.14p 66544
08/10/2012 69.05p 69.05p 68.20p 68.94p 10417
05/10/2012 69.12p 69.30p 67.56p 69.30p 101332
04/10/2012 68.40p 69.66p 68.15p 69.66p 20565
03/10/2012 69.84p 69.84p 68.33p 69.12p 19599
02/10/2012 67.68p 69.84p 67.68p 69.84p 59188
01/10/2012 68.40p 68.53p 67.59p 67.59p 142354
28/09/2012 69.12p 69.12p 68.40p 69.12p 20744
27/09/2012 68.40p 68.40p 67.86p 68.40p 1561
26/09/2012 68.58p 68.67p 68.24p 68.67p 26981
25/09/2012 68.04p 68.15p 67.23p 67.23p 31418
24/09/2012 68.40p 68.76p 66.61p 67.32p 247212
21/09/2012 68.40p 68.58p 67.77p 68.04p 117617
20/09/2012 68.58p 68.90p 68.22p 68.22p 102928
19/09/2012 68.40p 68.94p 68.02p 68.40p 220286
18/09/2012 67.86p 69.83p 67.86p 67.86p 11617
17/09/2012 69.48p 70.20p 68.36p 70.20p 101626
14/09/2012 68.58p 70.49p 68.58p 69.12p 903817
13/09/2012 66.06p 67.61p 65.94p 67.32p 263744
12/09/2012 65.88p 66.06p 63.81p 65.88p 73114
11/09/2012 63.11p 65.33p 63.11p 64.98p 5460
10/09/2012 65.63p 65.63p 63.49p 64.98p 138517
07/09/2012 64.37p 64.98p 64.37p 64.98p 139
06/09/2012 64.08p 64.80p 63.72p 64.80p 59894
05/09/2012 64.26p 64.33p 63.72p 63.72p 42983
04/09/2012 64.08p 64.80p 64.08p 64.62p 7282
03/09/2012 64.80p 65.43p 63.36p 64.44p 379660
31/08/2012 64.08p 65.52p 64.08p 65.52p 32604
30/08/2012 64.62p 64.62p 63.61p 64.35p 11342
29/08/2012 64.44p 64.80p 64.44p 64.80p 25185
28/08/2012 64.28p 64.28p 63.81p 63.81p 35847
24/08/2012 63.63p 64.37p 63.43p 63.90p 39385
23/08/2012 63.00p 64.71p 62.35p 64.08p 108892
22/08/2012 63.36p 64.08p 63.18p 64.08p 175894
21/08/2012 62.64p 63.72p 62.10p 63.54p 74125
20/08/2012 61.38p 63.72p 61.38p 63.72p 17599
17/08/2012 62.28p 63.72p 61.57p 63.72p 27447
16/08/2012 63.72p 63.72p 61.56p 63.00p 181275
15/08/2012 62.28p 63.72p 61.74p 63.72p 176272
14/08/2012 61.92p 63.72p 61.20p 63.72p 215196
13/08/2012 60.48p 62.89p 60.48p 61.92p 150225
10/08/2012 61.92p 61.92p 60.06p 61.20p 14950
09/08/2012 59.94p 61.20p 59.32p 61.20p 59208
08/08/2012 61.20p 61.20p 57.87p 60.48p 74921
07/08/2012 58.86p 61.20p 58.43p 59.04p 19356
06/08/2012 59.76p 61.20p 59.04p 60.12p 30374
03/08/2012 59.22p 61.20p 59.22p 60.84p 23522
02/08/2012 59.04p 61.20p 59.04p 61.20p 95453
01/08/2012 59.40p 60.01p 59.22p 59.22p 85219
31/07/2012 60.48p 62.59p 59.62p 59.76p 59510
30/07/2012 61.20p 62.38p 60.25p 61.56p 44878
27/07/2012 61.08p 61.56p 61.02p 61.56p 6106
26/07/2012 61.20p 63.00p 61.20p 63.00p 18665
25/07/2012 61.92p 61.92p 60.48p 60.48p 201815
24/07/2012 61.56p 62.64p 60.84p 60.84p 194060
23/07/2012 60.66p 62.46p 60.48p 61.38p 252707
20/07/2012 61.20p 62.15p 61.20p 61.20p 41051
19/07/2012 61.92p 61.98p 60.48p 60.48p 93711
18/07/2012 62.64p 62.64p 61.42p 61.92p 56315
17/07/2012 61.56p 64.19p 61.40p 62.28p 94521
16/07/2012 64.62p 65.16p 62.64p 65.16p 75196
13/07/2012 64.62p 64.62p 63.18p 63.18p 20803
12/07/2012 62.82p 64.44p 61.74p 63.36p 41896
11/07/2012 63.00p 64.80p 62.87p 64.80p 138418
10/07/2012 64.62p 64.80p 62.68p 64.80p 16739
09/07/2012 64.62p 64.80p 62.76p 64.80p 95204
06/07/2012 64.08p 64.80p 63.72p 64.80p 74264
05/07/2012 64.62p 64.62p 62.46p 64.26p 8344

*Close Price adjusted for both dividends and splits