Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/08/2023 41.00p 41.77p 40.74p 41.50p 171692
31/07/2023 41.00p 41.00p 40.00p 40.00p 52074
28/07/2023 41.00p 40.90p 40.00p 40.00p 7943
27/07/2023 41.00p 41.00p 39.65p 40.50p 47925
26/07/2023 40.00p 40.80p 39.77p 40.25p 18575
25/07/2023 40.00p 40.25p 39.66p 40.25p 56226
24/07/2023 40.00p 40.25p 40.25p 40.25p 13880
21/07/2023 40.00p 40.25p 39.53p 40.25p 25670
20/07/2023 40.00p 41.00p 39.89p 40.20p 53151
19/07/2023 39.00p 40.89p 39.65p 40.00p 24907
18/07/2023 39.00p 39.90p 39.38p 39.50p 33322
17/07/2023 39.00p 40.00p 39.38p 39.50p 3953
14/07/2023 39.00p 39.64p 39.39p 39.50p 3307
13/07/2023 39.00p 39.93p 39.36p 39.50p 18420
12/07/2023 39.00p 39.50p 39.30p 39.50p 26207
11/07/2023 39.00p 40.00p 39.00p 39.50p 17318
10/07/2023 39.00p 39.64p 39.28p 39.50p 39402
07/07/2023 39.00p 39.64p 39.00p 39.50p 5919
06/07/2023 39.00p 39.90p 39.00p 39.50p 17759
05/07/2023 39.00p 39.64p 39.17p 39.50p 3725
04/07/2023 39.00p 39.64p 39.14p 39.50p 9422
03/07/2023 39.00p 39.50p 39.14p 39.50p 22810
30/06/2023 39.00p 39.50p 39.50p 39.50p 2125
29/06/2023 39.00p 39.50p 39.00p 39.50p 19645
28/06/2023 39.00p 39.90p 39.00p 39.50p 33264
27/06/2023 37.70p 39.50p 37.22p 37.95p 129542
26/06/2023 37.70p 38.86p 38.45p 38.45p 2226
23/06/2023 37.70p 38.98p 37.32p 38.55p 16328
22/06/2023 37.70p 38.98p 37.00p 38.55p 83030
21/06/2023 39.90p 39.00p 38.13p 38.95p 3249
20/06/2023 39.90p 39.00p 38.19p 38.95p 5368
19/06/2023 39.90p 39.60p 38.40p 38.95p 3596
16/06/2023 39.90p 39.00p 38.22p 38.55p 87417
15/06/2023 39.90p 39.60p 38.38p 38.95p 20003
14/06/2023 39.90p 39.71p 38.38p 38.95p 850
13/06/2023 39.90p 39.61p 38.00p 38.95p 21072
12/06/2023 39.90p 39.45p 38.23p 38.95p 28046
09/06/2023 39.90p 38.95p 38.00p 38.95p 12008
08/06/2023 39.90p 39.50p 38.23p 38.95p 18657
07/06/2023 39.90p 39.00p 38.23p 38.95p 7092
06/06/2023 39.90p 39.90p 38.23p 38.95p 22509
05/06/2023 39.00p 39.00p 38.23p 38.95p 6107
02/06/2023 39.00p 39.10p 38.00p 38.95p 69866
01/06/2023 39.00p 39.12p 38.19p 38.95p 36755
31/05/2023 39.00p 39.20p 38.19p 38.95p 27056
30/05/2023 39.00p 38.95p 38.10p 38.95p 15197
26/05/2023 39.00p 39.20p 38.06p 38.95p 19268
25/05/2023 39.00p 39.86p 38.50p 38.95p 26149
24/05/2023 39.00p 39.65p 38.95p 38.95p 25685
23/05/2023 40.00p 40.22p 39.95p 39.95p 5711
22/05/2023 40.00p 41.50p 39.00p 39.95p 120674
19/05/2023 40.00p 41.10p 39.75p 40.25p 615
18/05/2023 40.00p 40.75p 39.60p 39.95p 27746
17/05/2023 40.00p 39.95p 39.60p 39.95p 1675
16/05/2023 40.00p 40.75p 39.00p 39.95p 9518
15/05/2023 40.00p 40.77p 39.53p 39.95p 18092
12/05/2023 40.00p 40.90p 39.53p 39.95p 2444
11/05/2023 40.00p 41.00p 39.53p 39.95p 5188
10/05/2023 40.00p 40.80p 39.35p 39.95p 26784
09/05/2023 40.00p 40.80p 39.67p 39.95p 50196
05/05/2023 40.00p 40.00p 38.53p 39.20p 24899
04/05/2023 40.00p 39.80p 39.27p 39.80p 2340
03/05/2023 40.00p 40.42p 39.30p 39.30p 20164
02/05/2023 34.90p 41.70p 33.00p 40.50p 384225
28/04/2023 38.30p 38.95p 38.90p 38.90p 0
27/04/2023 38.30p 39.60p 37.74p 38.95p 3483
26/04/2023 38.30p 39.60p 36.00p 38.95p 175200
25/04/2023 39.00p 40.00p 38.26p 39.10p 230566
24/04/2023 40.00p 40.00p 39.00p 39.45p 26780
21/04/2023 39.00p 40.90p 39.00p 39.95p 2223
20/04/2023 39.00p 40.90p 39.00p 40.00p 55109
19/04/2023 39.00p 39.45p 38.90p 38.90p 111910
18/04/2023 38.10p 39.95p 39.00p 39.95p 2148
17/04/2023 38.10p 39.40p 38.38p 39.40p 27179
14/04/2023 38.10p 40.90p 38.35p 39.35p 297715
13/04/2023 38.10p 39.75p 38.34p 39.45p 47804
12/04/2023 38.10p 39.86p 38.00p 38.00p 110599
11/04/2023 38.70p 40.07p 38.60p 39.50p 16160
06/04/2023 38.70p 39.90p 38.60p 38.60p 13904
05/04/2023 40.90p 39.96p 38.80p 39.80p 87263
04/04/2023 40.90p 40.90p 38.92p 39.80p 615142
03/04/2023 39.10p 41.00p 38.60p 39.50p 135909
31/03/2023 40.00p 40.40p 39.20p 40.00p 160069
30/03/2023 37.40p 40.00p 37.33p 39.10p 129821
29/03/2023 36.80p 37.40p 36.20p 36.80p 16583
28/03/2023 35.80p 36.80p 35.64p 36.00p 32770
27/03/2023 36.00p 36.60p 34.00p 35.00p 120590
24/03/2023 36.20p 37.60p 34.20p 35.00p 130886
23/03/2023 37.00p 38.25p 36.50p 37.60p 26098
22/03/2023 37.00p 38.80p 36.32p 36.80p 63797
21/03/2023 38.20p 39.60p 36.20p 38.00p 106899
20/03/2023 44.00p 44.00p 38.00p 39.00p 364016
17/03/2023 48.00p 50.00p 48.70p 50.00p 9167
16/03/2023 48.00p 50.00p 48.53p 50.00p 12580
15/03/2023 48.00p 52.00p 49.70p 50.00p 104816
14/03/2023 48.00p 50.00p 48.53p 50.00p 6240
13/03/2023 48.00p 49.50p 48.00p 48.00p 20286
10/03/2023 49.00p 50.00p 49.00p 50.00p 213028
09/03/2023 49.00p 51.13p 49.00p 50.50p 163556
08/03/2023 49.00p 51.50p 49.00p 51.00p 74476
07/03/2023 49.00p 50.78p 49.00p 50.50p 103220
06/03/2023 51.00p 51.50p 49.00p 50.25p 7142
03/03/2023 49.20p 50.00p 49.00p 49.75p 1879312
02/03/2023 49.20p 49.30p 48.50p 48.50p 31402
01/03/2023 47.20p 49.40p 47.00p 47.90p 124475
28/02/2023 47.20p 50.00p 47.00p 47.00p 22564
27/02/2023 48.80p 50.00p 48.11p 48.60p 12837
24/02/2023 48.80p 49.50p 48.00p 48.50p 15087
23/02/2023 48.80p 49.81p 47.00p 48.60p 79000
22/02/2023 55.00p 53.40p 51.38p 52.75p 6379
21/02/2023 55.00p 54.05p 51.97p 53.00p 55220
20/02/2023 55.00p 55.00p 51.81p 53.00p 18930
17/02/2023 52.00p 53.63p 51.81p 52.50p 6056
16/02/2023 52.00p 53.63p 52.50p 52.50p 1899
15/02/2023 52.00p 54.00p 51.80p 52.50p 6090
14/02/2023 52.00p 53.40p 51.81p 52.50p 10527
13/02/2023 52.00p 54.00p 52.50p 52.50p 204
10/02/2023 52.00p 53.46p 51.72p 52.50p 38845
09/02/2023 52.00p 54.00p 52.00p 52.50p 16862
08/02/2023 55.00p 54.00p 52.55p 53.00p 18183
07/02/2023 55.00p 54.11p 52.60p 53.00p 23882
06/02/2023 55.00p 54.00p 52.60p 53.00p 16331
03/02/2023 55.00p 54.00p 52.80p 53.00p 2560
02/02/2023 55.00p 54.00p 52.80p 53.00p 35467
01/02/2023 55.00p 55.00p 52.56p 53.50p 74632
31/01/2023 55.00p 55.00p 52.60p 55.00p 13658
30/01/2023 53.00p 54.50p 53.42p 54.00p 42361
27/01/2023 53.00p 54.40p 52.50p 53.75p 624068
26/01/2023 55.00p 55.00p 54.00p 54.00p 641884
25/01/2023 53.50p 55.00p 52.00p 54.00p 20716
24/01/2023 52.00p 54.61p 52.00p 52.00p 13635
23/01/2023 55.00p 53.96p 53.00p 53.00p 119685
20/01/2023 55.00p 55.00p 52.00p 53.00p 22121
19/01/2023 54.50p 54.87p 51.00p 54.00p 22437
18/01/2023 52.00p 55.00p 50.68p 51.50p 125091
17/01/2023 54.50p 55.75p 52.00p 52.50p 285070
16/01/2023 55.00p 57.00p 54.50p 55.50p 10472
13/01/2023 55.00p 57.13p 54.92p 56.00p 80061
12/01/2023 55.00p 56.95p 54.00p 55.50p 19
11/01/2023 55.00p 57.00p 54.00p 55.75p 62238
10/01/2023 58.50p 58.45p 56.00p 56.25p 36093
09/01/2023 58.50p 59.00p 56.77p 58.25p 10010
06/01/2023 52.00p 58.50p 55.75p 57.00p 16846
05/01/2023 52.00p 58.50p 51.78p 57.25p 130691
04/01/2023 46.80p 51.78p 50.53p 51.25p 670
03/01/2023 46.80p 51.56p 44.20p 50.50p 66016
30/12/2022 47.00p 47.00p 44.51p 47.00p 38267
29/12/2022 45.80p 46.27p 44.00p 45.50p 432276
28/12/2022 45.80p 46.34p 44.46p 45.50p 42880
23/12/2022 45.80p 46.37p 45.60p 45.60p 40
22/12/2022 45.80p 46.78p 44.75p 45.60p 100423
21/12/2022 46.20p 47.44p 45.80p 46.90p 85628
20/12/2022 48.00p 48.00p 47.00p 47.00p 105285
19/12/2022 41.20p 48.00p 41.20p 48.00p 316516
16/12/2022 39.00p 41.44p 39.00p 39.00p 13541862
15/12/2022 40.00p 40.33p 38.32p 39.30p 49607
14/12/2022 40.00p 40.80p 38.63p 39.70p 53813
13/12/2022 40.00p 41.00p 38.00p 39.30p 273632
12/12/2022 41.40p 41.40p 40.00p 40.80p 8509
09/12/2022 40.80p 41.04p 40.03p 40.80p 11756
08/12/2022 40.80p 42.20p 39.55p 40.60p 527215
07/12/2022 42.40p 43.00p 40.60p 42.00p 206245
06/12/2022 43.40p 45.90p 43.05p 44.30p 69359
05/12/2022 45.20p 45.96p 44.40p 45.70p 12454
02/12/2022 45.20p 46.99p 44.40p 45.70p 116937
01/12/2022 38.00p 47.40p 37.00p 46.00p 127934
30/11/2022 57.50p 57.50p 55.75p 56.00p 4661
29/11/2022 57.00p 56.80p 55.75p 56.00p 17536
28/11/2022 57.00p 57.00p 55.75p 57.00p 35891
25/11/2022 57.00p 58.00p 54.31p 56.00p 9837
24/11/2022 57.00p 57.22p 54.02p 56.25p 94364
23/11/2022 60.00p 58.75p 58.50p 58.50p 16373
22/11/2022 60.00p 58.80p 57.04p 58.50p 40981
21/11/2022 60.00p 60.00p 57.04p 60.00p 7827
18/11/2022 60.00p 59.35p 57.10p 59.25p 19236
17/11/2022 60.00p 61.00p 57.10p 60.00p 83908
16/11/2022 62.00p 63.00p 60.50p 62.75p 582
15/11/2022 62.00p 64.00p 60.50p 62.75p 41998
14/11/2022 63.50p 63.78p 61.18p 63.00p 15816
11/11/2022 63.50p 64.10p 61.46p 63.00p 5757
10/11/2022 63.50p 64.50p 61.37p 62.50p 47563
09/11/2022 63.50p 63.89p 61.00p 63.00p 27512
08/11/2022 64.50p 66.50p 63.50p 64.00p 68824
07/11/2022 64.00p 66.00p 63.54p 64.50p 3415
04/11/2022 64.00p 65.00p 63.54p 65.00p 32066
03/11/2022 64.00p 68.00p 63.50p 64.50p 155092
02/11/2022 66.50p 67.20p 66.50p 66.50p 701
01/11/2022 66.50p 66.50p 64.50p 65.50p 108939
31/10/2022 64.00p 66.50p 64.00p 66.50p 10559
28/10/2022 64.00p 66.50p 66.00p 66.50p 2929
27/10/2022 64.00p 67.00p 66.00p 67.00p 3081
26/10/2022 64.00p 69.00p 64.00p 69.00p 88517
25/10/2022 65.50p 66.50p 66.25p 66.50p 3582
24/10/2022 65.50p 68.50p 64.67p 66.50p 4322
21/10/2022 65.50p 66.50p 65.35p 66.50p 2990
20/10/2022 65.50p 67.19p 64.00p 66.50p 17109
19/10/2022 65.50p 67.20p 65.35p 66.50p 65196
18/10/2022 65.50p 68.00p 65.50p 66.50p 30285
17/10/2022 64.00p 67.25p 66.25p 67.25p 78500
14/10/2022 64.00p 67.20p 65.50p 67.00p 5633

*Close Price adjusted for both dividends and splits