Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/11/2020 74.50p 74.50p 72.25p 72.25p 400
27/11/2020 72.00p 75.00p 71.75p 71.75p 34437
26/11/2020 72.50p 75.00p 72.50p 72.75p 7359
25/11/2020 73.00p 73.00p 70.00p 70.00p 300
24/11/2020 74.50p 74.50p 71.51p 71.75p 1458246
23/11/2020 70.50p 72.75p 72.00p 72.75p 0
20/11/2020 70.50p 73.62p 71.88p 72.00p 12000
19/11/2020 70.50p 72.50p 72.00p 72.50p 1388
18/11/2020 70.50p 72.00p 69.00p 70.75p 471931
17/11/2020 75.00p 72.70p 71.07p 71.50p 21420
16/11/2020 75.00p 75.00p 71.00p 71.25p 35388
13/11/2020 71.50p 73.25p 71.50p 73.25p 306544
12/11/2020 68.00p 73.00p 68.00p 72.00p 1136877
10/11/2020 64.50p 66.75p 62.21p 66.75p 28566
09/11/2020 62.00p 64.50p 62.00p 62.25p 44614
06/11/2020 64.50p 65.00p 63.00p 63.00p 19505
05/11/2020 63.00p 67.00p 62.75p 62.75p 29191
04/11/2020 64.00p 66.00p 62.90p 64.00p 38773
03/11/2020 64.00p 67.00p 64.00p 64.75p 35901
02/11/2020 65.00p 64.50p 63.90p 64.50p 8666
30/10/2020 65.00p 67.00p 64.70p 65.00p 29075
29/10/2020 67.00p 70.88p 66.00p 66.00p 103929
28/10/2020 71.00p 76.48p 67.00p 69.75p 277436
27/10/2020 66.50p 67.00p 65.00p 65.00p 14925
26/10/2020 66.50p 67.00p 64.34p 65.00p 3591
23/10/2020 65.00p 65.50p 63.92p 65.50p 13246042
22/10/2020 65.50p 66.00p 65.00p 65.25p 81500
21/10/2020 65.50p 64.00p 63.76p 64.00p 20000
20/10/2020 65.50p 65.10p 63.76p 64.00p 91192
19/10/2020 65.50p 65.10p 63.76p 64.00p 203391
16/10/2020 65.50p 65.50p 64.00p 64.00p 4454854
15/10/2020 62.00p 63.00p 62.00p 63.00p 19
14/10/2020 64.00p 64.00p 63.00p 63.00p 0
13/10/2020 64.00p 64.00p 62.50p 64.00p 35889
12/10/2020 64.00p 63.52p 63.08p 63.25p 13300
09/10/2020 64.00p 64.50p 64.00p 64.50p 3000
08/10/2020 63.50p 65.00p 62.62p 63.00p 6300
07/10/2020 63.50p 64.00p 62.88p 64.00p 19382
06/10/2020 63.50p 64.00p 60.04p 63.50p 26542
05/10/2020 60.00p 61.00p 60.75p 61.00p 0
02/10/2020 60.00p 60.75p 60.00p 60.75p 15307
01/10/2020 60.00p 62.30p 60.75p 60.75p 24
30/09/2020 60.00p 62.37p 60.37p 60.75p 17500
29/09/2020 60.00p 62.37p 60.75p 60.75p 1870
28/09/2020 60.00p 61.00p 60.00p 60.75p 24002
25/09/2020 61.50p 62.27p 58.67p 60.75p 36133
24/09/2020 61.50p 61.50p 58.00p 60.00p 565938
23/09/2020 61.00p 64.00p 62.00p 62.00p 10775
22/09/2020 61.00p 63.00p 62.00p 62.00p 9639
21/09/2020 61.00p 63.00p 62.00p 62.00p 30487
18/09/2020 61.00p 62.90p 61.00p 61.00p 6478
17/09/2020 63.00p 62.00p 62.00p 62.00p 25000
16/09/2020 63.00p 62.25p 62.00p 62.00p 500
15/09/2020 63.00p 62.00p 62.00p 62.00p 0
14/09/2020 63.00p 62.25p 62.00p 62.00p 2000
11/09/2020 63.00p 62.00p 62.00p 62.00p 0
10/09/2020 63.00p 62.00p 61.87p 62.00p 1500
09/09/2020 63.00p 62.00p 62.00p 62.00p 0
08/09/2020 63.00p 62.00p 61.87p 62.00p 1724
07/09/2020 63.00p 62.12p 61.75p 61.75p 4844
04/09/2020 63.00p 61.75p 61.50p 61.50p 0
03/09/2020 63.00p 63.00p 61.00p 61.75p 37443
02/09/2020 64.50p 64.70p 63.00p 63.25p 129736
01/09/2020 67.00p 67.25p 65.00p 65.00p 63484
28/08/2020 61.50p 67.95p 59.85p 65.00p 6228042
27/08/2020 58.50p 61.50p 58.50p 59.00p 35225
26/08/2020 58.50p 60.00p 58.50p 60.00p 17
25/08/2020 61.50p 60.00p 58.51p 60.00p 15000
24/08/2020 61.50p 62.00p 60.00p 60.00p 7700
21/08/2020 58.00p 60.00p 60.00p 60.00p 0
20/08/2020 58.00p 60.00p 58.00p 60.00p 1497
19/08/2020 59.00p 60.00p 60.00p 60.00p 100000
18/08/2020 59.00p 60.40p 59.00p 60.00p 26140
14/08/2020 63.00p 66.00p 60.00p 61.00p 43311
13/08/2020 59.50p 67.00p 59.50p 65.00p 192986
12/08/2020 56.00p 58.00p 56.00p 57.00p 16528
11/08/2020 57.00p 57.00p 55.50p 55.50p 42878
10/08/2020 58.50p 59.00p 56.71p 59.00p 27309
07/08/2020 59.00p 59.00p 57.00p 59.00p 101632
06/08/2020 59.00p 59.00p 58.00p 58.00p 54702
05/08/2020 56.00p 59.00p 55.08p 57.50p 62392
04/08/2020 54.50p 55.00p 53.40p 54.00p 29840
03/08/2020 51.00p 53.00p 51.00p 53.00p 0
31/07/2020 51.00p 51.00p 51.00p 51.00p 5436
30/07/2020 51.50p 53.00p 53.00p 53.00p 0
29/07/2020 51.50p 53.00p 53.00p 53.00p 0
28/07/2020 51.50p 53.00p 53.00p 53.00p 0
27/07/2020 51.50p 53.39p 53.00p 53.00p 914
24/07/2020 51.50p 53.40p 53.00p 53.00p 13166
23/07/2020 51.50p 53.00p 51.00p 53.00p 3085
22/07/2020 51.00p 53.45p 53.00p 53.00p 6347
21/07/2020 51.00p 53.13p 51.00p 53.00p 9364
20/07/2020 51.00p 52.00p 49.00p 52.00p 160455
17/07/2020 55.00p 54.00p 53.00p 53.00p 375000
16/07/2020 55.00p 55.00p 54.00p 54.00p 10000
15/07/2020 56.00p 56.00p 55.25p 55.50p 81000
14/07/2020 59.00p 57.50p 57.50p 57.50p 0
13/07/2020 59.00p 57.50p 56.09p 57.50p 827
10/07/2020 59.00p 57.50p 57.50p 57.50p 0
09/07/2020 59.00p 57.50p 57.06p 57.50p 2000
08/07/2020 59.00p 59.00p 58.00p 58.00p 18500
07/07/2020 56.50p 59.00p 56.00p 58.50p 98795
06/07/2020 53.50p 56.40p 55.00p 55.00p 2000
03/07/2020 53.50p 55.50p 55.00p 55.00p 0
02/07/2020 53.50p 56.50p 53.00p 55.50p 60588
01/07/2020 56.50p 55.00p 53.00p 55.00p 2700000
30/06/2020 56.50p 56.40p 55.00p 55.00p 1000
29/06/2020 56.50p 56.40p 54.10p 55.00p 10106
26/06/2020 56.50p 56.40p 55.25p 55.25p 1773
25/06/2020 56.50p 55.00p 55.00p 55.00p 0
24/06/2020 56.50p 56.50p 55.00p 55.00p 3025
23/06/2020 55.00p 55.00p 55.00p 55.00p 0
22/06/2020 55.00p 55.21p 53.00p 55.00p 2559795
19/06/2020 56.50p 56.00p 56.00p 56.00p 65000
18/06/2020 56.50p 56.50p 56.00p 56.00p 5457
17/06/2020 56.00p 56.50p 55.00p 56.00p 38000
16/06/2020 57.00p 57.50p 55.00p 57.50p 872832
15/06/2020 59.50p 59.50p 58.50p 58.50p 1
12/06/2020 58.00p 58.50p 58.50p 58.50p 0
11/06/2020 58.00p 58.50p 57.00p 58.50p 22085
10/06/2020 59.50p 60.50p 59.50p 59.50p 1000
09/06/2020 59.50p 59.00p 59.00p 59.00p 0
08/06/2020 59.50p 59.00p 55.00p 59.00p 905105
05/06/2020 59.50p 59.00p 59.00p 59.00p 0
04/06/2020 59.50p 59.00p 57.66p 59.00p 12000
03/06/2020 59.50p 59.00p 57.66p 59.00p 1135
02/06/2020 59.50p 59.00p 59.00p 59.00p 0
01/06/2020 59.50p 60.96p 59.00p 59.00p 6039
29/05/2020 60.00p 60.50p 60.00p 60.50p 10000
28/05/2020 59.50p 59.91p 58.50p 58.50p 7511
27/05/2020 59.00p 59.00p 57.75p 57.75p 2784
26/05/2020 54.50p 57.50p 57.50p 57.50p 0
25/05/2020 54.50p 59.00p 54.50p 57.50p 37665
22/05/2020 54.50p 59.00p 54.50p 57.50p 37665
21/05/2020 55.00p 56.49p 55.00p 56.00p 657000
20/05/2020 55.00p 56.00p 55.76p 56.00p 1800
19/05/2020 55.00p 56.90p 55.76p 56.00p 2500
18/05/2020 55.00p 56.00p 55.00p 56.00p 5217
15/05/2020 56.50p 56.50p 56.00p 56.00p 4890
14/05/2020 54.00p 55.00p 54.00p 55.00p 10204
13/05/2020 55.50p 55.75p 55.75p 55.75p 0
12/05/2020 55.50p 55.75p 55.08p 55.75p 300
11/05/2020 55.50p 56.00p 56.00p 56.00p 0
08/05/2020 55.50p 56.25p 56.00p 56.00p 25000
07/05/2020 55.50p 56.25p 56.00p 56.00p 25000
06/05/2020 55.50p 56.25p 54.00p 56.25p 114000
05/05/2020 55.50p 57.50p 54.63p 56.50p 47307
04/05/2020 59.00p 59.00p 58.00p 58.00p 110
01/05/2020 55.50p 57.75p 56.52p 57.75p 495
30/04/2020 55.50p 57.50p 57.12p 57.50p 4
29/04/2020 55.50p 57.50p 55.00p 57.50p 1757646
28/04/2020 55.50p 57.50p 57.00p 57.50p 125578
27/04/2020 55.50p 58.00p 55.66p 57.25p 23500
24/04/2020 55.50p 57.00p 56.00p 57.00p 189068
23/04/2020 55.50p 57.00p 55.50p 57.00p 583
22/04/2020 55.00p 57.35p 57.00p 57.00p 256333
21/04/2020 55.00p 57.00p 57.00p 57.00p 0
20/04/2020 55.00p 57.00p 56.00p 57.00p 2000
17/04/2020 55.00p 57.00p 56.50p 57.00p 0
16/04/2020 55.00p 56.50p 56.50p 56.50p 0
15/04/2020 55.00p 56.50p 56.50p 56.50p 0
14/04/2020 55.00p 57.75p 55.78p 56.50p 5431
09/04/2020 55.00p 56.50p 54.00p 56.50p 34600
08/04/2020 56.00p 56.50p 55.75p 56.50p 28232
07/04/2020 56.00p 57.91p 55.90p 56.50p 13263
06/04/2020 56.00p 57.00p 55.75p 57.00p 54319
03/04/2020 55.00p 56.50p 56.50p 56.50p 0
02/04/2020 55.00p 56.50p 56.50p 56.50p 0
01/04/2020 55.00p 56.50p 56.50p 56.50p 0
31/03/2020 55.00p 57.91p 55.00p 56.50p 40350
30/03/2020 55.00p 56.50p 56.00p 56.50p 13297
27/03/2020 55.00p 56.50p 55.00p 56.50p 9202
26/03/2020 53.00p 56.50p 56.00p 56.50p 6880
25/03/2020 53.00p 56.50p 53.00p 56.50p 301
24/03/2020 52.00p 54.50p 52.00p 54.50p 50521
23/03/2020 48.00p 50.00p 45.00p 50.00p 50784
20/03/2020 46.00p 49.00p 46.00p 46.00p 30708
19/03/2020 43.00p 44.90p 43.00p 44.50p 56759
18/03/2020 45.00p 45.00p 40.00p 43.50p 99861
17/03/2020 63.00p 63.00p 55.73p 57.75p 21012
16/03/2020 68.00p 68.00p 60.00p 60.50p 28067
13/03/2020 70.00p 65.50p 64.15p 65.50p 10
12/03/2020 70.00p 70.00p 65.00p 67.50p 6776
11/03/2020 70.00p 67.50p 65.25p 67.50p 4491
10/03/2020 70.00p 70.00p 65.54p 67.50p 5001
09/03/2020 67.00p 70.00p 65.00p 67.50p 124129
06/03/2020 69.00p 69.05p 68.00p 69.00p 141319
05/03/2020 74.00p 72.25p 70.50p 72.25p 25667
04/03/2020 74.00p 72.50p 71.25p 72.50p 0
03/03/2020 74.00p 74.00p 70.80p 71.25p 5993
02/03/2020 71.00p 71.00p 70.00p 70.50p 61615
28/02/2020 74.00p 69.90p 68.10p 69.50p 16466
27/02/2020 74.00p 71.50p 70.00p 71.50p 5116
26/02/2020 74.00p 71.50p 70.63p 71.50p 2500
25/02/2020 74.00p 71.75p 71.75p 71.75p 0
24/02/2020 74.00p 74.00p 69.50p 71.75p 101
21/02/2020 73.00p 71.75p 69.50p 71.75p 20000
20/02/2020 73.00p 72.00p 71.00p 71.75p 11006
19/02/2020 73.00p 71.75p 71.00p 71.75p 5000
18/02/2020 73.00p 71.75p 70.73p 71.75p 14141

*Close Price adjusted for both dividends and splits