Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
13/10/2022 64.00p 67.21p 65.00p 67.00p 37843
12/10/2022 64.00p 69.00p 64.00p 66.50p 64198
11/10/2022 69.00p 69.00p 66.05p 69.00p 5999
10/10/2022 69.00p 71.70p 64.00p 67.00p 96863
07/10/2022 70.50p 74.00p 69.00p 69.75p 89880
06/10/2022 72.00p 73.00p 68.67p 71.50p 32623
05/10/2022 67.50p 71.91p 67.50p 69.50p 20202
04/10/2022 71.50p 71.50p 70.25p 70.25p 68319
03/10/2022 68.00p 70.60p 67.00p 69.50p 5198
30/09/2022 68.00p 70.82p 69.50p 69.50p 4691
29/09/2022 68.00p 71.90p 68.00p 69.50p 60236
28/09/2022 73.00p 71.90p 68.75p 70.75p 17712
27/09/2022 73.00p 72.00p 69.21p 70.75p 62095
26/09/2022 73.00p 73.50p 70.00p 71.75p 18597
23/09/2022 73.00p 76.24p 70.00p 73.00p 117532
22/09/2022 78.50p 78.50p 71.50p 76.00p 262383
21/09/2022 80.50p 81.19p 79.00p 81.00p 2866
20/09/2022 80.50p 82.81p 79.50p 81.50p 73550
16/09/2022 84.50p 82.81p 80.23p 82.25p 8604
15/09/2022 84.50p 84.50p 80.00p 80.00p 37497
14/09/2022 80.50p 81.00p 80.00p 80.00p 20828
13/09/2022 80.50p 82.63p 80.50p 80.50p 28952
12/09/2022 80.50p 83.20p 80.50p 80.50p 99382
09/09/2022 82.00p 83.30p 82.00p 82.00p 20760
08/09/2022 82.50p 85.10p 82.00p 84.00p 91680
07/09/2022 85.00p 84.57p 82.80p 83.75p 115
06/09/2022 85.00p 85.00p 82.60p 83.75p 23130
05/09/2022 85.00p 85.83p 82.50p 84.75p 3592
02/09/2022 85.00p 85.00p 82.00p 85.00p 17159
01/09/2022 85.00p 83.50p 82.50p 83.50p 2123
31/08/2022 85.00p 85.00p 82.33p 85.00p 34790
30/08/2022 82.50p 83.28p 82.33p 83.00p 40020
26/08/2022 82.50p 84.55p 83.00p 83.50p 2390
25/08/2022 82.50p 84.11p 81.11p 82.75p 139162
24/08/2022 83.00p 84.97p 83.75p 83.75p 13618
23/08/2022 83.00p 85.83p 81.56p 84.50p 20437
22/08/2022 81.50p 83.00p 80.05p 81.50p 55584
19/08/2022 80.50p 83.00p 80.50p 82.00p 17604
18/08/2022 80.00p 81.95p 80.00p 81.50p 222668
17/08/2022 80.00p 83.00p 77.17p 83.00p 786866
16/08/2022 76.00p 81.80p 73.09p 81.00p 180512
15/08/2022 86.50p 87.52p 84.86p 87.00p 164797
12/08/2022 88.50p 88.00p 86.55p 87.75p 79149
11/08/2022 88.50p 89.00p 86.87p 88.50p 125557
10/08/2022 86.50p 88.00p 85.51p 87.75p 113697
09/08/2022 87.00p 88.00p 86.56p 87.75p 27024
08/08/2022 87.00p 88.00p 85.50p 87.75p 54513
05/08/2022 87.50p 89.00p 87.80p 89.00p 52008
04/08/2022 87.50p 89.45p 87.05p 88.25p 1188
03/08/2022 87.50p 87.88p 87.00p 87.00p 22238
02/08/2022 89.00p 89.00p 88.22p 89.00p 129398
01/08/2022 89.00p 88.80p 87.88p 88.50p 2598
29/07/2022 89.00p 89.00p 87.00p 87.00p 162775
28/07/2022 88.50p 88.00p 87.11p 87.50p 54088
27/07/2022 88.50p 87.85p 87.00p 87.50p 15033
26/07/2022 88.50p 88.30p 87.02p 87.50p 1371546
25/07/2022 88.50p 88.00p 87.00p 88.00p 80595
22/07/2022 88.50p 88.50p 87.75p 87.75p 2942
21/07/2022 90.00p 90.00p 87.06p 88.50p 4891
20/07/2022 87.50p 88.00p 87.50p 87.50p 33586
19/07/2022 87.00p 88.00p 87.00p 87.50p 116481
18/07/2022 87.00p 88.49p 87.05p 87.50p 44488
15/07/2022 87.00p 88.38p 88.00p 88.00p 200081
14/07/2022 87.00p 88.50p 87.00p 88.50p 8301
13/07/2022 87.00p 89.50p 87.00p 88.50p 11890
12/07/2022 89.50p 89.73p 87.41p 88.50p 51337
11/07/2022 89.50p 89.40p 87.41p 88.25p 74441
08/07/2022 89.50p 89.00p 87.05p 88.50p 43727
07/07/2022 89.50p 89.50p 87.05p 88.50p 886187
06/07/2022 89.50p 89.00p 87.00p 88.50p 20149
05/07/2022 89.50p 88.90p 86.50p 87.50p 14729
04/07/2022 89.50p 90.00p 85.36p 87.00p 36033
01/07/2022 89.50p 89.50p 87.50p 87.50p 3326
30/06/2022 88.00p 88.10p 87.50p 87.50p 14974
29/06/2022 88.00p 88.45p 87.00p 87.25p 24134
28/06/2022 90.00p 90.70p 88.00p 90.00p 28133
27/06/2022 87.50p 89.75p 87.55p 88.75p 22102
24/06/2022 87.50p 89.55p 85.50p 87.75p 52892
23/06/2022 87.00p 87.33p 85.00p 86.00p 27757
22/06/2022 88.00p 89.53p 87.00p 88.00p 67811
21/06/2022 89.00p 90.00p 89.00p 89.00p 56221
20/06/2022 91.00p 91.00p 89.60p 90.00p 529143
17/06/2022 94.00p 94.00p 94.00p 94.00p 33
16/06/2022 90.00p 93.00p 91.00p 91.50p 19524
15/06/2022 90.00p 91.07p 89.61p 91.00p 6594
14/06/2022 90.00p 91.50p 91.07p 91.50p 1721
13/06/2022 90.00p 90.38p 89.67p 90.00p 15278
10/06/2022 91.00p 94.40p 92.00p 93.00p 73208
09/06/2022 91.00p 94.50p 91.00p 92.75p 81620
08/06/2022 95.00p 94.55p 92.00p 92.75p 107990
07/06/2022 95.00p 95.82p 92.30p 92.75p 67911
06/06/2022 93.00p 93.08p 91.90p 92.00p 191
01/06/2022 93.00p 94.25p 92.48p 93.25p 37248
31/05/2022 93.00p 94.33p 92.30p 92.50p 7608
27/05/2022 93.00p 94.10p 92.10p 92.25p 65206
26/05/2022 93.00p 94.55p 90.50p 92.50p 47080
25/05/2022 93.00p 93.01p 92.75p 92.75p 4866
24/05/2022 93.00p 93.00p 92.00p 92.00p 7451
23/05/2022 91.00p 93.00p 90.78p 91.75p 5883
20/05/2022 91.00p 92.77p 89.00p 91.75p 104092
19/05/2022 90.50p 91.00p 88.67p 89.50p 4573
18/05/2022 88.50p 91.00p 88.75p 89.50p 35397
17/05/2022 88.50p 91.00p 88.50p 90.75p 44249
16/05/2022 90.00p 91.90p 89.20p 90.50p 11334
13/05/2022 90.00p 92.50p 88.82p 90.50p 23572
12/05/2022 90.00p 92.50p 88.00p 90.50p 1170
11/05/2022 90.00p 93.50p 90.00p 90.00p 6672
10/05/2022 90.00p 93.50p 88.50p 90.00p 178929
09/05/2022 92.50p 92.75p 91.71p 92.75p 2428
06/05/2022 92.50p 92.67p 90.76p 91.75p 18606
05/05/2022 94.00p 93.90p 91.87p 93.00p 62093
04/05/2022 94.00p 94.00p 92.73p 93.00p 45774
03/05/2022 94.00p 94.00p 92.05p 92.50p 314999
29/04/2022 93.50p 94.50p 93.50p 94.00p 102740
28/04/2022 92.50p 94.00p 92.60p 93.00p 35784
27/04/2022 92.50p 94.00p 92.03p 93.00p 26451
26/04/2022 95.00p 95.00p 93.50p 93.50p 22353
25/04/2022 95.00p 95.00p 93.50p 93.50p 55860
22/04/2022 95.00p 95.14p 93.50p 94.00p 145914
21/04/2022 92.00p 94.50p 92.00p 94.00p 446641
20/04/2022 92.50p 94.52p 91.37p 93.50p 120591
19/04/2022 94.50p 96.00p 94.00p 94.25p 55621
14/04/2022 92.50p 94.00p 92.00p 92.00p 98456
13/04/2022 89.50p 92.40p 90.75p 91.25p 13484
12/04/2022 89.50p 92.00p 91.00p 91.25p 2947
11/04/2022 89.50p 92.69p 89.50p 91.50p 188918
08/04/2022 87.50p 90.00p 87.50p 88.75p 118443
07/04/2022 85.00p 87.50p 85.00p 86.50p 43080
06/04/2022 85.00p 86.00p 85.62p 86.00p 7172
05/04/2022 85.00p 86.50p 85.00p 85.75p 68519
04/04/2022 86.00p 87.24p 83.95p 86.25p 65600
01/04/2022 86.00p 89.00p 85.00p 85.00p 72091
31/03/2022 86.50p 88.50p 85.68p 87.50p 65314
30/03/2022 86.50p 88.50p 85.00p 87.75p 321188
29/03/2022 89.50p 91.00p 88.50p 88.50p 39113
28/03/2022 90.50p 90.50p 85.90p 88.00p 21914
25/03/2022 88.50p 89.29p 85.50p 88.00p 3129
24/03/2022 88.50p 90.50p 88.20p 89.50p 28570
23/03/2022 87.00p 90.20p 87.00p 90.00p 38618
22/03/2022 85.00p 89.68p 85.00p 85.00p 42762
21/03/2022 86.00p 87.86p 85.50p 86.00p 311222
18/03/2022 85.50p 86.45p 84.74p 86.00p 1607513
17/03/2022 90.50p 91.00p 80.00p 84.00p 395040
16/03/2022 93.50p 94.00p 91.50p 93.00p 34883
15/03/2022 93.50p 94.00p 91.00p 91.00p 143775
14/03/2022 95.50p 95.50p 94.00p 94.50p 19641
11/03/2022 90.50p 95.00p 90.00p 94.50p 253675
10/03/2022 90.00p 91.40p 88.32p 88.75p 24655
09/03/2022 88.50p 91.00p 85.50p 90.50p 87334
08/03/2022 88.00p 89.50p 84.18p 85.50p 320235
07/03/2022 88.50p 89.00p 84.50p 88.50p 311331
04/03/2022 92.00p 92.00p 88.68p 89.25p 255239
03/03/2022 89.50p 90.85p 87.76p 89.50p 142016
02/03/2022 88.50p 91.00p 88.50p 91.00p 34368
01/03/2022 88.50p 92.59p 89.25p 91.50p 379251
28/02/2022 88.50p 90.25p 89.00p 90.25p 5808

*Close Price adjusted for both dividends and splits