Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/06/2013 120.60p 127.08p 119.70p 127.08p 1237060
20/06/2013 121.68p 122.76p 121.66p 122.76p 16272
19/06/2013 123.84p 124.20p 122.40p 122.58p 20850
18/06/2013 123.55p 125.66p 123.55p 124.20p 12007
17/06/2013 122.40p 125.10p 122.40p 123.48p 48446
14/06/2013 120.42p 126.00p 120.42p 122.58p 21310
13/06/2013 121.14p 124.78p 120.96p 123.12p 27589
12/06/2013 123.48p 125.82p 123.48p 124.74p 41140
11/06/2013 123.39p 125.28p 123.39p 124.38p 9324
10/06/2013 123.55p 125.28p 123.12p 125.28p 10238
07/06/2013 122.54p 123.77p 122.54p 123.12p 9125
06/06/2013 123.12p 124.56p 120.24p 123.12p 321126
05/06/2013 123.12p 123.12p 119.70p 123.12p 374794
04/06/2013 122.94p 123.12p 119.70p 119.70p 159736
03/06/2013 120.06p 122.94p 120.06p 122.94p 34944
31/05/2013 118.44p 120.38p 118.42p 118.80p 23425
30/05/2013 119.34p 120.82p 119.16p 119.34p 169426
29/05/2013 118.98p 120.10p 118.98p 119.52p 63215
28/05/2013 118.08p 119.88p 118.08p 118.98p 14325
24/05/2013 119.88p 120.71p 118.80p 118.80p 82047
23/05/2013 118.80p 120.42p 117.45p 119.16p 251917
22/05/2013 118.80p 120.24p 118.80p 119.52p 118846
21/05/2013 116.64p 120.94p 116.64p 118.80p 248949
20/05/2013 109.44p 116.82p 108.72p 116.82p 148971
17/05/2013 107.82p 110.16p 107.28p 107.28p 16347
16/05/2013 110.20p 110.20p 108.30p 108.99p 9207
15/05/2013 108.74p 110.28p 108.25p 108.99p 31532
14/05/2013 110.52p 110.52p 108.20p 110.52p 4208
13/05/2013 107.28p 109.44p 107.28p 108.54p 244728
10/05/2013 108.74p 109.44p 108.09p 109.44p 29642
09/05/2013 109.06p 109.26p 108.09p 108.09p 20989
08/05/2013 108.00p 109.44p 108.00p 109.44p 155526
07/05/2013 108.00p 109.91p 106.20p 106.20p 63560
03/05/2013 105.84p 110.16p 105.44p 110.16p 198828
02/05/2013 105.12p 105.84p 102.98p 105.84p 22583
01/05/2013 102.78p 105.12p 102.60p 103.68p 1656280
30/04/2013 101.88p 105.12p 101.88p 105.12p 109736
29/04/2013 103.92p 104.26p 101.52p 103.77p 11239
26/04/2013 101.52p 103.32p 101.52p 101.52p 2444
25/04/2013 101.70p 103.14p 101.52p 101.52p 6147
24/04/2013 103.68p 105.26p 102.96p 103.14p 14112
23/04/2013 101.70p 105.84p 101.70p 105.84p 25258
22/04/2013 103.14p 104.11p 101.77p 103.14p 330964
19/04/2013 101.88p 104.40p 101.88p 104.40p 8822
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

*Close Price adjusted for both dividends and splits