Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2012 64.80p 64.80p 63.18p 64.80p 22088
03/07/2012 64.08p 64.22p 61.92p 63.00p 9015
02/07/2012 62.64p 64.80p 61.56p 61.56p 355278
29/06/2012 63.18p 63.72p 62.82p 63.00p 82531
28/06/2012 62.82p 64.08p 62.82p 63.36p 24043
27/06/2012 64.80p 64.80p 62.64p 62.64p 424
26/06/2012 64.42p 64.80p 62.92p 64.80p 9992
25/06/2012 64.08p 64.08p 62.71p 63.36p 94753
22/06/2012 62.82p 64.84p 62.82p 63.45p 131581
21/06/2012 64.80p 64.80p 62.64p 64.62p 191856
20/06/2012 65.34p 65.34p 63.18p 63.18p 89271
19/06/2012 64.62p 65.34p 63.32p 65.34p 55376
18/06/2012 63.00p 65.34p 63.00p 64.98p 212450
15/06/2012 64.62p 65.52p 62.10p 64.62p 4267502
14/06/2012 64.80p 65.16p 63.36p 64.80p 841511
13/06/2012 61.56p 64.80p 61.20p 64.80p 148974
12/06/2012 64.98p 67.14p 57.60p 62.64p 14723894
11/06/2012 66.24p 66.96p 65.30p 66.24p 1644146
08/06/2012 65.52p 65.88p 64.08p 65.70p 651931
07/06/2012 65.70p 66.06p 64.98p 65.52p 270693
06/06/2012 64.80p 66.24p 64.80p 65.88p 697757
01/06/2012 66.24p 66.24p 64.80p 65.52p 174453
31/05/2012 66.06p 66.24p 64.88p 66.24p 141842
30/05/2012 65.52p 67.32p 64.94p 66.69p 341060
29/05/2012 63.36p 66.24p 61.02p 66.24p 205176
28/05/2012 62.48p 63.36p 61.20p 63.36p 318064
25/05/2012 57.60p 62.28p 56.61p 61.20p 1141642
24/05/2012 55.62p 56.88p 53.75p 56.70p 202654
23/05/2012 55.08p 55.08p 53.28p 53.28p 8149
22/05/2012 52.74p 55.08p 52.56p 53.82p 41700
21/05/2012 53.28p 54.50p 52.99p 53.46p 74910
18/05/2012 54.50p 54.50p 53.14p 53.28p 15706
17/05/2012 54.61p 54.61p 52.92p 53.28p 80478
16/05/2012 53.37p 53.58p 52.92p 53.10p 41106
15/05/2012 54.90p 55.26p 52.74p 53.28p 36493
14/05/2012 54.19p 54.35p 52.97p 53.10p 30600
11/05/2012 54.30p 54.30p 52.74p 52.92p 21893
10/05/2012 52.92p 53.69p 52.74p 52.74p 30207
09/05/2012 53.64p 55.44p 53.28p 53.28p 160835
08/05/2012 56.16p 56.16p 54.42p 54.54p 135969
04/05/2012 54.72p 55.01p 54.00p 54.00p 14856
03/05/2012 53.64p 54.79p 53.64p 54.72p 161060
02/05/2012 53.64p 54.44p 53.48p 54.00p 82597
01/05/2012 54.60p 55.72p 54.11p 55.08p 62672
30/04/2012 53.46p 55.20p 53.46p 53.64p 54804
27/04/2012 55.54p 55.54p 53.89p 54.00p 20625
26/04/2012 53.46p 55.43p 53.46p 53.82p 34474
25/04/2012 53.46p 54.18p 53.10p 53.10p 319293
24/04/2012 54.80p 54.80p 53.10p 53.10p 9433
23/04/2012 53.46p 55.22p 53.10p 53.10p 70879
20/04/2012 53.28p 55.37p 53.28p 53.28p 85190
19/04/2012 54.18p 54.72p 53.46p 53.46p 264388
18/04/2012 54.72p 56.52p 54.18p 55.35p 362647
17/04/2012 53.82p 54.72p 52.02p 54.72p 46453
16/04/2012 53.49p 53.49p 52.20p 52.38p 23183
13/04/2012 50.58p 52.13p 50.40p 51.30p 45904
12/04/2012 52.02p 52.20p 50.40p 52.20p 82090
11/04/2012 51.12p 52.02p 49.86p 51.03p 137738
10/04/2012 51.66p 52.23p 50.65p 52.02p 290749
05/04/2012 50.40p 51.12p 50.40p 51.12p 167392
04/04/2012 51.12p 51.66p 50.40p 50.40p 33276
03/04/2012 52.74p 54.00p 51.66p 52.47p 127812
02/04/2012 54.72p 55.67p 52.74p 52.92p 177156
30/03/2012 55.62p 56.34p 54.72p 54.90p 82662
29/03/2012 55.08p 57.24p 55.08p 56.16p 52419
28/03/2012 57.06p 57.42p 56.16p 57.42p 49401
27/03/2012 57.17p 57.48p 55.62p 56.61p 138362
26/03/2012 52.56p 57.24p 52.07p 56.88p 299353
23/03/2012 51.48p 53.69p 50.03p 53.10p 230761
22/03/2012 54.00p 54.22p 49.34p 51.84p 1214988
21/03/2012 54.72p 55.18p 54.72p 54.72p 52914
20/03/2012 54.72p 55.98p 54.18p 55.44p 107454
19/03/2012 55.62p 56.39p 54.56p 55.08p 533862
16/03/2012 56.16p 56.16p 54.72p 55.98p 53265
15/03/2012 54.72p 55.98p 54.31p 55.62p 134232
14/03/2012 54.72p 56.16p 54.72p 55.44p 54299
13/03/2012 56.16p 56.16p 54.72p 55.08p 29225
12/03/2012 55.79p 55.79p 54.72p 54.72p 53182
09/03/2012 54.72p 56.16p 54.72p 55.26p 35815
08/03/2012 54.90p 56.16p 54.90p 55.44p 23290
07/03/2012 55.44p 56.16p 54.48p 55.44p 82429
06/03/2012 54.86p 55.52p 54.70p 55.26p 69210
05/03/2012 54.72p 55.31p 53.82p 54.72p 155126
02/03/2012 54.72p 55.44p 54.54p 54.72p 240108
01/03/2012 54.72p 55.44p 54.72p 54.81p 202821
29/02/2012 55.44p 55.44p 54.72p 55.08p 6618
28/02/2012 56.16p 56.16p 54.72p 55.08p 61338
27/02/2012 54.72p 56.16p 54.54p 55.26p 79299
24/02/2012 55.44p 55.80p 54.72p 54.72p 82139
23/02/2012 54.72p 55.80p 54.72p 55.26p 34243
22/02/2012 54.90p 56.14p 54.72p 55.35p 59161
21/02/2012 53.46p 57.44p 53.46p 55.44p 687576
20/02/2012 51.48p 53.28p 50.76p 53.28p 150140
17/02/2012 50.58p 51.60p 50.58p 50.94p 88610
16/02/2012 50.40p 50.77p 50.29p 50.67p 107392
15/02/2012 51.12p 51.12p 49.76p 51.12p 151515
14/02/2012 50.49p 50.94p 49.54p 50.67p 88660
13/02/2012 49.86p 51.12p 49.68p 50.94p 109975
10/02/2012 50.22p 51.12p 49.88p 50.58p 173144
09/02/2012 47.70p 50.04p 47.08p 50.04p 209024
08/02/2012 47.88p 48.80p 47.34p 48.60p 50674
07/02/2012 46.98p 48.67p 46.98p 48.33p 59138
06/02/2012 47.34p 48.96p 46.62p 48.96p 81146
03/02/2012 47.27p 47.65p 46.62p 46.80p 123801
02/02/2012 47.16p 47.45p 46.15p 46.98p 174197
01/02/2012 45.41p 46.33p 45.41p 45.90p 41708
31/01/2012 45.36p 46.08p 45.36p 46.08p 167111
30/01/2012 43.82p 45.54p 43.26p 45.45p 237374
27/01/2012 45.36p 45.36p 44.06p 44.64p 351304
26/01/2012 44.82p 44.86p 44.12p 44.37p 25142
25/01/2012 44.46p 45.18p 44.40p 44.55p 74603
24/01/2012 45.00p 45.18p 43.95p 45.18p 75724
23/01/2012 43.92p 45.14p 43.20p 45.00p 129439
20/01/2012 44.46p 45.67p 43.20p 44.46p 590253
19/01/2012 44.46p 44.46p 43.03p 43.38p 123010
18/01/2012 43.38p 44.78p 43.30p 43.92p 138286
17/01/2012 45.36p 46.02p 43.20p 43.20p 396379
16/01/2012 40.32p 47.35p 40.32p 44.10p 2132674
13/01/2012 37.08p 41.49p 36.72p 40.05p 1781893
12/01/2012 32.46p 33.34p 32.46p 32.94p 8008
11/01/2012 32.27p 32.58p 32.08p 32.58p 12688
10/01/2012 33.48p 33.48p 32.10p 32.58p 22474
09/01/2012 32.08p 32.58p 31.90p 32.58p 13290
06/01/2012 33.12p 33.48p 31.44p 32.58p 0
05/01/2012 33.12p 33.48p 31.44p 32.58p 0
04/01/2012 33.12p 33.48p 31.44p 32.94p 164681
03/01/2012 32.76p 32.76p 30.88p 31.68p 131746
30/12/2011 31.80p 31.80p 31.14p 31.23p 0
29/12/2011 31.80p 31.80p 31.14p 31.14p 0
28/12/2011 31.80p 31.80p 31.23p 31.23p 2778
23/12/2011 31.77p 31.77p 31.23p 31.23p 8132
22/12/2011 32.04p 32.04p 30.46p 31.14p 81761
21/12/2011 32.04p 32.04p 30.53p 31.14p 15472
20/12/2011 31.68p 31.68p 30.96p 30.96p 1021
19/12/2011 31.68p 31.68p 30.42p 30.78p 1956
16/12/2011 30.42p 30.96p 30.42p 30.96p 20833
15/12/2011 31.68p 31.68p 30.96p 30.96p 2822
14/12/2011 31.68p 31.68p 30.78p 30.78p 6718
13/12/2011 30.17p 30.87p 30.17p 30.87p 9286
12/12/2011 31.32p 31.32p 30.60p 30.60p 1061379
09/12/2011 30.41p 30.60p 30.41p 30.60p 3056
08/12/2011 30.24p 30.24p 29.60p 30.24p 14981
07/12/2011 30.24p 30.60p 29.78p 30.24p 993253
06/12/2011 29.88p 30.60p 29.88p 30.42p 63654
05/12/2011 28.98p 29.63p 28.98p 29.16p 107175
02/12/2011 30.50p 30.50p 29.59p 29.97p 0
01/12/2011 30.50p 30.50p 29.59p 29.88p 1938
30/11/2011 30.25p 30.25p 29.88p 29.88p 1119
29/11/2011 28.98p 29.34p 28.87p 29.34p 15197
28/11/2011 29.52p 30.53p 29.28p 29.88p 426738
25/11/2011 30.53p 30.53p 30.24p 30.24p 38576
24/11/2011 29.74p 30.24p 29.52p 30.24p 227175
23/11/2011 30.06p 31.68p 29.65p 30.24p 120189
22/11/2011 29.80p 29.80p 29.43p 29.43p 3299
21/11/2011 30.24p 30.96p 28.80p 29.16p 450700
18/11/2011 30.96p 32.64p 30.78p 30.96p 0
17/11/2011 30.96p 32.64p 30.78p 30.78p 69562
16/11/2011 32.69p 32.69p 32.04p 32.04p 9093
15/11/2011 32.38p 32.38p 31.86p 31.86p 1038
14/11/2011 32.69p 32.69p 30.96p 31.86p 89561
11/11/2011 32.58p 32.58p 31.86p 31.86p 497662
10/11/2011 32.58p 32.58p 31.37p 31.77p 0
09/11/2011 32.58p 32.58p 31.37p 31.86p 51517
08/11/2011 32.58p 32.58p 32.58p 32.58p 8246
07/11/2011 32.44p 32.76p 32.44p 32.76p 21369
04/11/2011 33.84p 33.84p 33.03p 33.30p 0
03/11/2011 33.84p 33.84p 33.03p 33.03p 1395833
02/11/2011 33.54p 33.54p 33.12p 33.12p 24489
01/11/2011 33.84p 33.84p 33.12p 33.12p 21406
31/10/2011 32.51p 33.12p 32.51p 33.12p 36111
28/10/2011 32.91p 33.84p 32.68p 33.12p 265588
27/10/2011 33.61p 33.61p 33.21p 33.21p 0
26/10/2011 33.61p 33.61p 33.30p 33.30p 3221
25/10/2011 33.71p 33.71p 32.62p 33.12p 56958
24/10/2011 33.70p 33.84p 32.80p 33.21p 60940
21/10/2011 33.67p 33.72p 33.21p 33.21p 7864
20/10/2011 33.48p 33.84p 33.30p 33.30p 0
19/10/2011 33.48p 33.84p 33.48p 33.84p 35467
18/10/2011 33.48p 33.84p 33.12p 33.84p 69596
17/10/2011 33.84p 34.28p 33.52p 33.84p 65750
14/10/2011 34.38p 34.38p 33.77p 34.02p 29900
13/10/2011 34.38p 34.38p 34.02p 34.02p 12962
12/10/2011 33.66p 34.02p 33.66p 34.02p 0
11/10/2011 33.66p 34.02p 33.66p 34.02p 241983
10/10/2011 34.24p 34.24p 33.72p 33.93p 0
07/10/2011 34.24p 34.24p 33.72p 33.93p 13615
06/10/2011 33.84p 33.93p 33.48p 33.93p 0
05/10/2011 33.84p 33.84p 33.48p 33.66p 17965
04/10/2011 33.48p 34.32p 33.48p 33.66p 11893
03/10/2011 34.22p 34.22p 33.93p 33.93p 5844
30/09/2011 34.38p 34.38p 33.93p 34.11p 65278
29/09/2011 33.84p 33.84p 33.58p 33.66p 6033
28/09/2011 33.84p 34.02p 33.84p 34.02p 29319
27/09/2011 34.12p 34.16p 33.48p 34.02p 1360656
26/09/2011 34.20p 34.20p 33.84p 34.02p 164410
23/09/2011 32.76p 33.36p 32.58p 32.76p 29356
22/09/2011 32.58p 32.94p 32.58p 32.94p 6879
21/09/2011 33.12p 33.12p 32.40p 32.76p 58333
20/09/2011 33.84p 33.84p 33.48p 33.66p 105525
19/09/2011 34.20p 34.42p 34.02p 34.20p 10331

*Close Price adjusted for both dividends and splits