Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/06/2011 29.52p 29.75p 29.16p 29.34p 1121354
06/06/2011 29.16p 29.93p 29.16p 29.52p 116869
03/06/2011 30.24p 30.78p 28.80p 29.07p 307565
02/06/2011 30.60p 31.14p 30.60p 30.78p 21376
01/06/2011 31.14p 31.68p 30.85p 31.68p 107681
31/05/2011 29.52p 30.89p 29.41p 30.33p 84089
27/05/2011 30.24p 30.42p 29.93p 30.06p 185144
26/05/2011 27.00p 30.60p 25.20p 30.60p 544267
25/05/2011 30.60p 31.22p 30.60p 30.60p 13953
24/05/2011 30.60p 31.44p 30.60p 30.60p 124419
23/05/2011 31.68p 31.68p 30.60p 30.60p 443589
20/05/2011 30.60p 31.60p 30.46p 30.60p 200181
19/05/2011 33.12p 33.12p 29.89p 30.60p 1111408
18/05/2011 33.12p 33.34p 33.12p 33.12p 9744
17/05/2011 33.12p 33.37p 33.12p 33.12p 383925
16/05/2011 33.48p 33.77p 33.12p 33.12p 1607725
13/05/2011 33.48p 33.48p 33.35p 33.48p 297043
12/05/2011 33.48p 33.66p 33.48p 33.66p 345117
11/05/2011 33.48p 33.66p 33.48p 33.66p 17411
10/05/2011 34.56p 34.56p 34.56p 34.56p 264
09/05/2011 34.04p 34.20p 34.04p 34.20p 11265
06/05/2011 33.66p 33.84p 33.48p 33.48p 450768
05/05/2011 33.48p 34.02p 33.48p 34.02p 27557
04/05/2011 34.20p 34.20p 33.48p 34.20p 323604
03/05/2011 33.48p 34.88p 33.48p 33.84p 264607
28/04/2011 33.48p 35.10p 33.48p 34.29p 66651
27/04/2011 33.48p 34.03p 33.34p 33.66p 46886
26/04/2011 33.30p 34.03p 33.30p 33.66p 64160
21/04/2011 33.84p 33.84p 33.48p 33.48p 26793
20/04/2011 33.30p 34.38p 33.25p 34.38p 122451
19/04/2011 33.66p 34.29p 33.56p 34.29p 33588
18/04/2011 34.56p 34.90p 33.12p 34.02p 107246
15/04/2011 35.10p 35.10p 33.16p 33.84p 196694
14/04/2011 35.10p 35.10p 33.12p 33.12p 84674
13/04/2011 35.28p 35.28p 33.57p 34.47p 529853
12/04/2011 30.60p 35.10p 30.49p 34.92p 1031533
11/04/2011 28.80p 31.86p 28.62p 30.60p 887500
08/04/2011 28.26p 28.80p 28.08p 28.62p 98851
07/04/2011 27.72p 28.21p 27.72p 27.99p 163779
06/04/2011 26.28p 27.66p 26.28p 27.27p 19557
05/04/2011 27.36p 27.49p 26.64p 27.18p 21493
04/04/2011 27.72p 27.72p 26.28p 27.45p 159757
01/04/2011 27.36p 27.72p 25.99p 27.18p 75471
31/03/2011 28.08p 28.08p 26.46p 26.46p 176014
30/03/2011 28.08p 28.87p 26.86p 28.08p 493688
29/03/2011 27.00p 28.62p 27.00p 28.17p 49894
28/03/2011 27.00p 27.00p 26.73p 26.82p 14829
25/03/2011 26.10p 27.36p 25.56p 26.10p 39701
24/03/2011 27.18p 28.57p 25.02p 26.10p 255631
23/03/2011 27.26p 28.38p 27.26p 28.26p 11058
22/03/2011 26.64p 28.51p 26.64p 27.54p 28860
21/03/2011 27.36p 28.44p 27.36p 28.08p 14221
18/03/2011 28.08p 28.44p 26.78p 27.36p 52565
17/03/2011 28.80p 29.16p 26.75p 27.00p 226044
16/03/2011 28.08p 29.70p 27.54p 28.71p 10968
15/03/2011 29.16p 30.78p 27.72p 28.62p 193681
14/03/2011 31.97p 31.97p 30.78p 30.78p 22185
11/03/2011 32.04p 32.04p 30.24p 31.14p 105869
10/03/2011 31.46p 31.77p 30.60p 31.14p 181988
09/03/2011 31.32p 31.32p 30.96p 30.96p 3369
08/03/2011 31.32p 31.61p 30.36p 30.96p 20751
07/03/2011 31.32p 31.32p 30.36p 30.96p 27360
04/03/2011 31.32p 31.32p 29.66p 30.78p 322604
03/03/2011 29.88p 31.14p 29.34p 30.42p 3961
02/03/2011 31.68p 31.68p 29.59p 30.60p 9019
01/03/2011 30.84p 31.32p 31.32p 31.32p 8950
28/02/2011 29.16p 30.96p 29.16p 30.06p 312294
25/02/2011 29.16p 30.74p 29.16p 29.88p 0
24/02/2011 29.16p 30.74p 29.16p 29.88p 98625
23/02/2011 30.24p 30.96p 28.84p 29.43p 44410
22/02/2011 30.60p 30.60p 30.24p 30.24p 111812
21/02/2011 30.96p 31.37p 30.96p 31.05p 31049
18/02/2011 31.68p 32.33p 31.14p 31.23p 58636
17/02/2011 31.80p 32.49p 31.80p 32.49p 3897
16/02/2011 31.88p 32.04p 32.04p 32.04p 21731
15/02/2011 30.74p 32.04p 30.74p 32.04p 38672
14/02/2011 32.40p 32.40p 32.40p 32.40p 90400
11/02/2011 32.29p 32.29p 32.04p 32.04p 4167
10/02/2011 32.13p 32.13p 32.04p 32.04p 1511
09/02/2011 30.78p 32.40p 30.78p 32.40p 69444
08/02/2011 31.68p 32.22p 30.69p 32.22p 24603
07/02/2011 31.70p 31.86p 31.70p 31.86p 6765
04/02/2011 31.86p 32.04p 31.24p 31.86p 28875
03/02/2011 31.68p 32.40p 30.96p 31.86p 11393
02/02/2011 30.60p 31.68p 30.60p 31.68p 1279564
01/02/2011 31.50p 31.86p 31.28p 31.86p 531
31/01/2011 32.04p 32.04p 30.78p 31.50p 137738
28/01/2011 29.88p 31.86p 29.69p 31.50p 428715
27/01/2011 29.16p 30.24p 28.88p 29.70p 214190
26/01/2011 29.34p 29.34p 28.26p 28.80p 135400
25/01/2011 29.88p 29.88p 28.80p 29.34p 129768
24/01/2011 30.42p 30.78p 30.42p 30.42p 4800
21/01/2011 30.24p 30.96p 29.70p 30.42p 68735
20/01/2011 30.96p 30.96p 30.31p 30.60p 82775
19/01/2011 31.50p 31.50p 29.64p 30.24p 84214
18/01/2011 30.60p 30.80p 29.52p 30.24p 42261
17/01/2011 29.52p 30.51p 29.52p 30.06p 16056
14/01/2011 29.52p 30.53p 29.52p 30.06p 37906
13/01/2011 29.70p 30.18p 29.70p 29.88p 133114
12/01/2011 30.24p 30.60p 29.70p 30.60p 74574
11/01/2011 31.68p 33.84p 30.60p 31.86p 57472
10/01/2011 33.84p 33.84p 32.76p 32.76p 46028
07/01/2011 32.40p 33.84p 32.40p 33.84p 82772
06/01/2011 32.40p 33.12p 32.40p 32.40p 31681
05/01/2011 33.12p 33.84p 32.52p 33.84p 76228
04/01/2011 33.12p 34.38p 32.40p 33.66p 150875
31/12/2010 32.94p 33.66p 32.94p 33.66p 11133
30/12/2010 36.00p 36.00p 33.12p 34.20p 91554
29/12/2010 36.90p 37.58p 36.72p 37.08p 1389783
24/12/2010 36.90p 37.73p 36.14p 36.90p 13074
23/12/2010 37.62p 37.97p 36.90p 36.90p 36944
22/12/2010 36.54p 37.44p 35.64p 36.72p 612389
21/12/2010 34.56p 35.64p 34.56p 34.92p 512994
20/12/2010 34.38p 35.28p 33.66p 34.56p 162962
17/12/2010 37.80p 38.22p 33.26p 33.48p 702044
16/12/2010 30.96p 30.96p 30.24p 30.24p 96792
15/12/2010 30.24p 31.32p 30.24p 30.24p 2095206
14/12/2010 30.24p 30.89p 29.70p 30.06p 462022
13/12/2010 30.96p 31.68p 30.06p 30.24p 183100
10/12/2010 30.24p 33.14p 30.24p 31.32p 508901
09/12/2010 27.72p 29.88p 27.25p 29.88p 296672
08/12/2010 27.36p 27.72p 27.07p 27.54p 26061
07/12/2010 27.00p 27.92p 26.46p 27.36p 128754
06/12/2010 27.36p 27.36p 26.71p 27.18p 80656
03/12/2010 27.36p 27.36p 26.28p 27.36p 46590
02/12/2010 26.28p 27.13p 26.28p 27.00p 82585
01/12/2010 26.64p 26.64p 26.10p 26.10p 1389
30/11/2010 26.28p 26.28p 25.38p 25.92p 19165
29/11/2010 25.02p 26.10p 25.02p 26.10p 115747
26/11/2010 25.20p 25.56p 25.09p 25.56p 457017
25/11/2010 23.76p 25.20p 23.76p 24.84p 192131
24/11/2010 22.68p 23.82p 22.36p 23.04p 141682
23/11/2010 21.24p 22.50p 21.08p 22.14p 181382
22/11/2010 20.88p 21.24p 20.30p 20.88p 113454
19/11/2010 18.72p 20.88p 18.72p 20.70p 267967
18/11/2010 18.18p 19.69p 17.51p 19.62p 567072
17/11/2010 17.10p 18.18p 16.56p 17.46p 109718
16/11/2010 20.52p 20.88p 16.92p 17.82p 410036
15/11/2010 20.52p 20.66p 19.44p 19.98p 201662
12/11/2010 21.06p 21.24p 20.88p 20.88p 153318
11/11/2010 21.60p 21.60p 20.81p 21.42p 88953
10/11/2010 20.88p 21.60p 19.44p 20.70p 6021462
09/11/2010 23.04p 23.04p 21.24p 21.60p 272864
08/11/2010 24.48p 24.48p 21.96p 22.14p 566514
05/11/2010 25.20p 26.72p 23.40p 23.94p 562460
04/11/2010 26.64p 27.07p 25.38p 26.10p 181100
03/11/2010 28.80p 29.22p 25.56p 26.28p 691979
02/11/2010 32.58p 35.28p 27.50p 27.72p 2047878
01/11/2010 43.20p 43.92p 42.30p 42.30p 65349
29/10/2010 43.92p 44.64p 43.20p 44.64p 22593
28/10/2010 43.92p 44.28p 43.56p 44.28p 54935
27/10/2010 44.46p 44.46p 43.56p 44.10p 878
26/10/2010 43.56p 44.53p 43.56p 44.46p 64932
25/10/2010 44.28p 45.30p 43.26p 44.28p 20664
22/10/2010 44.28p 45.17p 43.20p 43.74p 62065
21/10/2010 46.08p 46.08p 44.28p 44.64p 17643
20/10/2010 46.08p 46.08p 44.64p 46.08p 30458
19/10/2010 45.36p 45.36p 44.28p 45.18p 607886
18/10/2010 45.36p 45.68p 44.72p 45.00p 406174
15/10/2010 45.36p 45.58p 45.02p 45.18p 367571
14/10/2010 45.54p 46.08p 45.00p 46.08p 107314
13/10/2010 45.36p 45.49p 43.44p 45.00p 876654
12/10/2010 45.36p 45.43p 43.92p 45.36p 404354
11/10/2010 41.40p 45.00p 40.73p 45.00p 1175399
08/10/2010 39.96p 41.17p 39.64p 41.04p 515306
07/10/2010 40.32p 42.48p 38.88p 39.60p 254529
06/10/2010 41.76p 43.20p 39.60p 39.60p 470226
05/10/2010 41.76p 46.80p 40.32p 40.68p 746926
04/10/2010 57.60p 57.60p 56.88p 56.88p 5199
01/10/2010 57.60p 58.61p 57.60p 57.60p 20079
30/09/2010 57.60p 58.68p 57.60p 57.60p 3125
29/09/2010 56.88p 60.12p 56.16p 57.60p 65549
28/09/2010 58.32p 58.32p 57.24p 57.96p 9471
27/09/2010 59.04p 59.04p 57.60p 57.60p 831
24/09/2010 57.60p 59.04p 57.60p 59.04p 139722
23/09/2010 56.88p 58.86p 56.88p 58.86p 10783
22/09/2010 56.88p 58.32p 56.59p 57.60p 52346
21/09/2010 59.04p 59.40p 58.39p 59.04p 210811
20/09/2010 59.04p 59.04p 58.68p 58.68p 55454
17/09/2010 59.04p 59.89p 58.75p 59.04p 117542
16/09/2010 59.76p 60.12p 58.11p 59.40p 137839
15/09/2010 57.96p 60.23p 57.60p 59.40p 159074
14/09/2010 59.94p 60.30p 59.04p 60.30p 67560
13/09/2010 60.48p 61.20p 58.68p 59.04p 178611
10/09/2010 59.40p 60.48p 59.04p 60.30p 662258
09/09/2010 63.36p 64.80p 58.68p 58.68p 404044
08/09/2010 61.56p 67.68p 59.76p 62.28p 125444
07/09/2010 59.04p 60.48p 58.86p 60.12p 83450
06/09/2010 60.48p 61.20p 57.78p 59.58p 37396
03/09/2010 56.16p 57.96p 55.98p 57.96p 199026
02/09/2010 56.16p 56.16p 55.60p 56.16p 1250
01/09/2010 55.44p 56.16p 55.44p 56.16p 16667
31/08/2010 53.64p 57.06p 53.64p 54.00p 35835
27/08/2010 54.72p 56.16p 54.63p 55.62p 31642
26/08/2010 54.00p 55.35p 54.00p 55.08p 26914
25/08/2010 54.00p 55.44p 54.00p 55.08p 32731
24/08/2010 54.00p 57.60p 53.28p 54.90p 417006
23/08/2010 54.00p 55.08p 54.00p 54.54p 10829
20/08/2010 54.72p 55.90p 53.46p 55.08p 198468
19/08/2010 54.72p 55.44p 53.28p 54.00p 95065

*Close Price adjusted for both dividends and splits