Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/08/2010 55.62p 57.31p 53.46p 54.36p 52544
17/08/2010 57.60p 57.60p 55.44p 56.16p 182051
16/08/2010 59.76p 59.76p 57.24p 58.32p 49218
13/08/2010 59.04p 61.20p 59.04p 59.76p 130125
12/08/2010 61.20p 61.92p 58.32p 60.84p 959739
11/08/2010 48.60p 61.19p 48.60p 59.40p 1462688
10/08/2010 47.16p 47.94p 46.71p 46.80p 10061
09/08/2010 46.80p 46.80p 44.78p 46.08p 32764
06/08/2010 46.80p 46.80p 45.54p 45.54p 0
05/08/2010 46.80p 46.80p 44.78p 46.80p 2383
04/08/2010 46.80p 46.80p 44.78p 45.72p 56736
03/08/2010 46.08p 46.08p 44.35p 46.08p 55157
02/08/2010 45.36p 45.56p 43.99p 44.82p 11701
30/07/2010 44.28p 45.71p 44.28p 45.36p 121682
29/07/2010 43.92p 45.90p 43.92p 44.28p 431115
28/07/2010 44.64p 44.64p 44.10p 44.10p 314212
27/07/2010 43.92p 44.87p 43.20p 44.64p 96689
26/07/2010 44.46p 45.00p 43.98p 45.00p 26640
23/07/2010 44.64p 45.18p 43.38p 44.82p 106874
22/07/2010 47.52p 47.52p 44.79p 45.36p 28544
21/07/2010 47.52p 47.52p 46.08p 46.08p 12324
20/07/2010 47.52p 47.70p 45.72p 46.80p 88186
19/07/2010 44.82p 46.80p 44.82p 45.54p 12014
16/07/2010 44.64p 47.52p 43.92p 44.82p 111825
15/07/2010 43.20p 46.80p 43.20p 45.72p 33340
14/07/2010 44.28p 46.76p 43.63p 45.00p 14490
13/07/2010 44.64p 45.36p 41.47p 44.28p 57462
12/07/2010 41.04p 44.28p 41.04p 44.28p 25619
09/07/2010 44.28p 44.28p 43.96p 44.28p 6540
08/07/2010 41.04p 43.92p 41.04p 42.66p 12367
07/07/2010 42.66p 43.99p 41.76p 42.30p 37193
06/07/2010 44.28p 44.28p 42.66p 42.66p 833
05/07/2010 43.20p 43.20p 42.66p 42.66p 0
02/07/2010 43.02p 44.05p 43.02p 43.20p 2140
01/07/2010 41.76p 43.20p 41.76p 43.02p 66874
30/06/2010 41.76p 43.02p 41.76p 43.02p 13889
29/06/2010 43.92p 45.36p 42.48p 45.36p 11079
28/06/2010 46.26p 46.26p 43.92p 45.00p 29304
25/06/2010 46.44p 46.44p 45.40p 46.26p 4167
24/06/2010 46.80p 47.18p 45.36p 46.44p 54972
23/06/2010 47.52p 48.60p 47.52p 48.60p 4167
22/06/2010 48.24p 48.96p 48.24p 48.96p 0
21/06/2010 47.70p 48.76p 47.70p 48.24p 5149
18/06/2010 48.96p 51.38p 48.96p 48.96p 46731
17/06/2010 48.96p 49.32p 48.96p 49.32p 133
16/06/2010 50.40p 50.40p 49.29p 50.40p 29267
15/06/2010 51.12p 52.56p 51.12p 52.56p 3161
14/06/2010 52.56p 52.56p 52.33p 52.56p 5392
11/06/2010 51.12p 53.75p 51.12p 52.56p 32764
10/06/2010 52.56p 52.68p 50.54p 52.20p 21992
09/06/2010 52.56p 52.92p 50.75p 52.92p 20904
08/06/2010 51.66p 51.66p 49.68p 50.58p 7864
07/06/2010 49.68p 53.51p 49.68p 50.04p 29461
04/06/2010 46.80p 49.22p 46.54p 48.60p 24574
03/06/2010 46.80p 49.57p 46.80p 48.24p 15029
02/06/2010 47.88p 48.61p 46.80p 46.80p 27861
01/06/2010 47.88p 49.34p 47.88p 47.88p 24614
28/05/2010 47.88p 49.32p 47.88p 47.88p 13061
27/05/2010 48.78p 49.39p 47.88p 48.78p 21065
26/05/2010 48.96p 49.32p 46.44p 48.78p 64131
25/05/2010 48.96p 48.96p 46.80p 46.80p 59288
24/05/2010 51.12p 51.12p 50.77p 51.12p 7797
21/05/2010 49.32p 50.83p 48.96p 49.68p 60317
20/05/2010 51.48p 53.28p 49.19p 50.40p 387881
19/05/2010 52.56p 52.74p 52.20p 52.74p 9403
18/05/2010 54.72p 56.52p 54.00p 54.72p 53068
17/05/2010 56.52p 57.60p 54.89p 56.16p 13685
14/05/2010 57.60p 57.60p 56.52p 56.52p 18233
13/05/2010 54.72p 57.11p 54.72p 56.16p 16557
12/05/2010 55.62p 57.60p 54.49p 55.98p 289672
11/05/2010 55.44p 55.44p 53.68p 54.36p 25138
10/05/2010 53.28p 55.44p 52.20p 55.44p 54356
07/05/2010 51.48p 53.28p 50.40p 51.84p 12617
06/05/2010 54.00p 54.00p 53.64p 54.00p 9417
05/05/2010 54.00p 54.67p 51.02p 52.38p 40560
04/05/2010 52.92p 56.12p 52.08p 52.92p 45394
30/04/2010 54.00p 55.44p 52.74p 53.46p 274428
29/04/2010 54.72p 55.44p 54.72p 55.44p 39249
28/04/2010 55.08p 55.62p 55.08p 55.62p 0
27/04/2010 56.16p 56.65p 55.08p 55.08p 27843
26/04/2010 56.88p 57.13p 55.80p 55.80p 265290
23/04/2010 56.52p 56.88p 56.25p 56.52p 94881
22/04/2010 56.52p 57.24p 54.72p 54.72p 184061
21/04/2010 55.80p 57.12p 55.80p 55.98p 3461
20/04/2010 56.88p 56.88p 54.72p 55.80p 477122
19/04/2010 57.60p 58.02p 55.08p 56.16p 125226
16/04/2010 56.16p 57.82p 56.16p 56.34p 34732
15/04/2010 56.88p 58.89p 56.16p 56.16p 78422
14/04/2010 56.88p 59.89p 56.88p 56.88p 57358
13/04/2010 56.88p 58.89p 56.88p 57.96p 27632
12/04/2010 59.04p 59.04p 57.78p 57.78p 39343
09/04/2010 57.60p 58.90p 55.80p 57.24p 593808
08/04/2010 56.16p 57.50p 56.16p 56.34p 54900
07/04/2010 57.42p 58.32p 55.80p 58.32p 654540
06/04/2010 57.60p 57.60p 56.97p 57.60p 22599
01/04/2010 57.60p 57.60p 55.08p 55.08p 218881
31/03/2010 57.60p 57.60p 55.08p 55.80p 23315
30/03/2010 56.52p 56.71p 55.08p 55.80p 1445500
29/03/2010 57.60p 60.16p 54.72p 55.08p 139318
26/03/2010 61.20p 61.56p 59.04p 59.40p 356046
25/03/2010 61.20p 61.20p 59.04p 59.94p 95557
24/03/2010 65.52p 66.69p 61.92p 62.64p 66869
23/03/2010 66.96p 67.48p 65.52p 66.96p 33840
22/03/2010 64.80p 68.15p 64.80p 66.24p 18733
19/03/2010 67.68p 67.68p 64.80p 64.80p 40936
18/03/2010 66.96p 66.96p 64.87p 66.96p 562644
17/03/2010 64.80p 65.88p 64.80p 65.88p 2031
16/03/2010 64.80p 67.43p 64.08p 66.60p 23879
15/03/2010 66.60p 67.50p 65.88p 66.78p 118547
12/03/2010 65.16p 65.88p 65.16p 65.16p 2846
11/03/2010 65.52p 66.96p 64.80p 66.42p 239011
10/03/2010 65.52p 65.88p 65.52p 65.52p 17751
09/03/2010 66.60p 67.53p 65.52p 66.60p 19308
08/03/2010 68.40p 68.40p 66.96p 66.96p 5278
05/03/2010 65.52p 69.12p 64.08p 68.40p 48835
04/03/2010 68.76p 68.76p 66.60p 66.60p 6399
03/03/2010 65.52p 67.12p 65.52p 65.52p 4749
02/03/2010 69.12p 69.12p 65.56p 67.32p 30161
01/03/2010 68.40p 69.66p 66.34p 69.66p 8333
26/02/2010 66.24p 68.40p 66.24p 68.40p 19971
25/02/2010 68.40p 69.30p 66.24p 66.24p 30521
24/02/2010 68.04p 69.84p 64.80p 69.84p 112976
23/02/2010 67.68p 67.68p 64.80p 65.88p 52468
22/02/2010 67.50p 67.50p 64.80p 67.50p 34592
19/02/2010 67.50p 67.50p 64.98p 64.98p 7461
18/02/2010 67.32p 67.50p 65.15p 67.50p 181453
17/02/2010 66.24p 66.60p 63.36p 66.60p 97422
16/02/2010 66.06p 66.06p 62.73p 66.06p 82560
15/02/2010 63.36p 63.72p 62.64p 63.72p 14494
12/02/2010 64.80p 64.90p 63.36p 63.72p 55347
11/02/2010 64.08p 65.02p 63.72p 64.26p 54803
10/02/2010 64.08p 65.52p 63.36p 64.08p 48664
09/02/2010 64.08p 65.74p 64.08p 64.08p 24664
08/02/2010 66.78p 66.78p 62.68p 63.72p 177051
05/02/2010 63.36p 67.50p 63.36p 66.96p 512501
04/02/2010 66.06p 66.96p 64.80p 66.24p 112526
03/02/2010 64.08p 64.80p 63.71p 64.80p 58075
02/02/2010 62.10p 62.64p 62.08p 62.64p 53851
01/02/2010 59.76p 62.10p 59.44p 62.10p 14754
29/01/2010 61.92p 62.64p 58.64p 59.76p 35154
28/01/2010 58.86p 60.12p 57.80p 59.76p 67512
27/01/2010 56.16p 58.79p 56.16p 57.60p 80229
26/01/2010 56.16p 58.66p 55.80p 56.52p 41871
25/01/2010 59.76p 59.76p 56.88p 56.88p 298975
22/01/2010 59.04p 60.12p 59.04p 60.12p 41139
21/01/2010 59.76p 60.48p 57.60p 58.68p 227849
20/01/2010 59.76p 61.29p 59.22p 60.48p 212433
19/01/2010 58.14p 58.32p 56.64p 58.32p 2222
18/01/2010 59.04p 59.04p 56.58p 58.14p 15468
15/01/2010 56.88p 59.04p 54.96p 59.04p 76138
14/01/2010 56.88p 56.88p 54.96p 56.88p 3965
13/01/2010 55.98p 57.60p 55.08p 55.80p 176088
12/01/2010 56.88p 57.51p 54.00p 55.98p 31279
11/01/2010 54.00p 54.32p 53.28p 53.28p 11019
08/01/2010 56.88p 56.88p 54.32p 55.44p 3889
07/01/2010 54.36p 56.88p 54.36p 56.88p 21179
06/01/2010 55.44p 56.82p 53.28p 55.44p 57525
05/01/2010 55.44p 56.82p 55.44p 55.44p 1792
04/01/2010 55.44p 56.82p 54.32p 55.44p 1183
31/12/2009 57.60p 58.25p 55.44p 55.44p 1717
30/12/2009 58.32p 59.04p 55.92p 57.60p 28522
29/12/2009 53.28p 58.24p 51.60p 56.34p 31938
24/12/2009 53.28p 53.28p 53.28p 53.28p 0
23/12/2009 53.28p 53.28p 53.28p 53.28p 0
22/12/2009 53.28p 53.28p 52.24p 53.28p 16001
21/12/2009 53.28p 53.28p 51.62p 53.28p 139
18/12/2009 54.00p 55.35p 53.28p 53.28p 4167
17/12/2009 53.28p 55.38p 52.88p 54.00p 25440
16/12/2009 53.28p 53.28p 53.28p 53.28p 0
15/12/2009 55.44p 55.44p 51.60p 53.28p 5158
14/12/2009 51.84p 55.44p 51.84p 53.10p 29979
11/12/2009 51.84p 53.28p 51.84p 53.28p 5114
10/12/2009 51.84p 53.64p 51.84p 53.64p 7256
09/12/2009 51.12p 51.84p 51.12p 51.84p 3922
08/12/2009 51.48p 55.36p 51.12p 51.12p 26986
07/12/2009 49.14p 52.56p 48.96p 52.56p 46833
04/12/2009 51.12p 51.12p 49.39p 50.04p 74750
03/12/2009 51.12p 51.30p 47.95p 49.32p 56033
02/12/2009 48.24p 49.32p 48.24p 49.32p 42475
01/12/2009 48.60p 48.60p 48.24p 48.60p 28904
30/11/2009 47.16p 47.34p 44.82p 47.34p 118571
27/11/2009 44.46p 47.16p 44.46p 45.90p 14314
26/11/2009 44.64p 47.16p 44.28p 45.90p 46154
25/11/2009 46.80p 48.24p 44.46p 45.90p 338004
24/11/2009 50.40p 50.40p 45.92p 46.80p 358449
23/11/2009 50.40p 50.40p 47.11p 48.60p 271657
20/11/2009 52.56p 52.99p 50.40p 50.40p 25469
19/11/2009 52.56p 52.56p 50.47p 51.48p 556
18/11/2009 52.56p 52.56p 50.47p 52.56p 14535
17/11/2009 52.56p 52.56p 52.32p 51.48p 8657
16/11/2009 52.02p 52.56p 51.48p 51.48p 27372
13/11/2009 52.56p 52.56p 51.97p 52.38p 32692
12/11/2009 52.74p 53.90p 52.38p 52.38p 455600
11/11/2009 53.28p 55.07p 51.48p 53.64p 17928
10/11/2009 53.28p 53.28p 52.56p 52.56p 6833
09/11/2009 55.44p 55.44p 53.28p 53.28p 8061
06/11/2009 52.56p 54.72p 52.56p 53.46p 56351
05/11/2009 48.96p 51.84p 47.70p 51.84p 234790
04/11/2009 49.86p 49.86p 47.52p 48.96p 111503
03/11/2009 50.04p 50.04p 48.06p 50.04p 223565

*Close Price adjusted for both dividends and splits