Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/09/2011 34.56p 35.73p 34.02p 35.28p 20106
15/09/2011 34.56p 34.83p 34.56p 34.83p 104167
14/09/2011 34.56p 35.28p 34.01p 34.92p 1513599
13/09/2011 34.56p 34.92p 34.02p 34.56p 189871
12/09/2011 34.56p 34.74p 34.12p 34.56p 36111
09/09/2011 34.99p 34.99p 34.29p 34.92p 0
08/09/2011 34.99p 34.99p 34.29p 34.56p 0
07/09/2011 34.99p 34.99p 34.29p 34.29p 0
06/09/2011 34.99p 34.99p 34.74p 34.74p 6944
05/09/2011 35.08p 35.24p 33.84p 34.56p 570819
02/09/2011 34.02p 35.28p 34.02p 34.92p 24021
01/09/2011 35.64p 35.64p 34.56p 34.65p 0
31/08/2011 35.64p 35.64p 34.56p 35.10p 261790
30/08/2011 36.00p 36.00p 34.20p 34.92p 421943
26/08/2011 36.00p 36.00p 34.38p 34.56p 80011
25/08/2011 35.64p 35.64p 35.28p 35.46p 58154
24/08/2011 35.28p 35.28p 35.28p 35.28p 6944
23/08/2011 34.56p 35.28p 34.56p 35.28p 33925
22/08/2011 34.74p 35.28p 34.74p 35.28p 20376
19/08/2011 35.28p 36.00p 34.99p 36.00p 87001
18/08/2011 34.74p 36.36p 34.41p 36.36p 96456
17/08/2011 33.84p 35.64p 32.94p 35.01p 40736
16/08/2011 33.12p 33.84p 32.38p 32.94p 93056
15/08/2011 31.57p 31.95p 31.57p 31.95p 4985
12/08/2011 32.22p 32.22p 31.95p 31.95p 4062
11/08/2011 31.50p 32.18p 31.50p 31.86p 33333
10/08/2011 31.68p 31.95p 31.68p 31.95p 666667
09/08/2011 31.68p 31.86p 31.68p 31.86p 187578
08/08/2011 32.04p 32.13p 31.86p 32.13p 51997
05/08/2011 32.76p 32.76p 31.86p 32.04p 702006
04/08/2011 34.20p 34.20p 32.76p 32.76p 48342
03/08/2011 33.48p 34.56p 33.48p 33.84p 91325
02/08/2011 33.30p 33.84p 33.12p 33.66p 111082
01/08/2011 33.48p 33.48p 33.12p 33.12p 36743
29/07/2011 34.02p 34.56p 33.21p 34.56p 91919
28/07/2011 34.01p 34.43p 33.24p 33.66p 74247
27/07/2011 32.94p 33.21p 32.76p 32.76p 4999
26/07/2011 33.12p 33.84p 33.12p 33.84p 16597
25/07/2011 33.12p 33.65p 33.12p 33.30p 57126
22/07/2011 34.92p 34.92p 33.80p 34.20p 2804640
21/07/2011 33.84p 34.38p 33.52p 34.02p 1818604
20/07/2011 33.95p 34.72p 33.95p 34.38p 398075
19/07/2011 33.84p 34.56p 33.84p 34.38p 98158
18/07/2011 33.12p 34.10p 33.12p 33.75p 19704
15/07/2011 33.84p 34.10p 33.12p 33.84p 52118
14/07/2011 33.84p 34.56p 33.12p 34.20p 23807
13/07/2011 34.56p 34.56p 33.84p 34.29p 317286
12/07/2011 35.82p 35.82p 34.20p 34.20p 60321
11/07/2011 34.56p 35.14p 34.56p 34.92p 26597
08/07/2011 35.28p 35.95p 34.87p 35.10p 44586
07/07/2011 36.00p 36.00p 35.37p 35.64p 71301
06/07/2011 36.00p 36.00p 35.43p 35.46p 281754
05/07/2011 35.46p 36.00p 34.67p 35.64p 252562
04/07/2011 35.32p 36.31p 35.32p 35.73p 15546
01/07/2011 35.82p 36.45p 35.82p 36.27p 104492
30/06/2011 36.00p 36.72p 35.76p 36.36p 243292
29/06/2011 35.64p 36.54p 35.28p 36.36p 2033457
28/06/2011 36.00p 36.90p 35.64p 36.18p 50669
27/06/2011 35.28p 36.90p 35.28p 36.36p 745212
24/06/2011 35.82p 36.72p 34.56p 36.72p 336571
23/06/2011 33.84p 35.64p 33.84p 35.46p 450626
22/06/2011 34.02p 35.10p 33.84p 34.56p 119588
21/06/2011 34.56p 34.92p 34.20p 34.38p 182017
20/06/2011 33.12p 35.28p 33.12p 35.28p 750242
17/06/2011 28.08p 35.28p 28.08p 35.28p 4847032
16/06/2011 29.32p 29.32p 28.53p 28.62p 637707
15/06/2011 28.08p 28.80p 28.08p 28.26p 265701
14/06/2011 28.44p 29.16p 27.36p 27.72p 182574
13/06/2011 27.72p 29.16p 27.72p 28.44p 1575688
10/06/2011 27.72p 29.16p 27.36p 28.08p 617278
09/06/2011 28.98p 28.98p 28.08p 28.08p 773446
08/06/2011 29.34p 29.34p 29.16p 29.34p 433983
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

*Close Price adjusted for both dividends and splits