Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2022 88.50p 91.50p 89.53p 90.25p 159692
24/02/2022 88.50p 90.40p 88.13p 88.75p 43108
23/02/2022 90.00p 90.48p 89.20p 90.00p 45187
22/02/2022 90.00p 90.45p 88.00p 89.00p 112825
21/02/2022 93.50p 93.43p 90.75p 91.50p 7386
18/02/2022 93.50p 93.50p 90.00p 91.25p 34671
17/02/2022 94.50p 94.50p 91.00p 91.00p 32567
16/02/2022 93.50p 94.50p 90.00p 91.75p 3413175
15/02/2022 95.00p 95.00p 90.32p 95.00p 13807
14/02/2022 90.50p 92.50p 90.00p 92.50p 37201
11/02/2022 91.50p 93.34p 90.50p 93.00p 84887
10/02/2022 90.50p 95.00p 90.50p 92.50p 38173
09/02/2022 89.50p 92.10p 88.71p 91.25p 65366
08/02/2022 88.00p 92.19p 88.00p 90.00p 454477
07/02/2022 89.00p 92.19p 88.00p 90.50p 140508
04/02/2022 88.50p 92.19p 90.50p 90.50p 1895
03/02/2022 88.50p 92.33p 88.00p 90.50p 44367
02/02/2022 91.00p 94.50p 87.55p 88.75p 233970
01/02/2022 92.50p 95.00p 88.31p 95.00p 120003
31/01/2022 95.00p 95.38p 87.50p 90.50p 868281
28/01/2022 99.50p 98.50p 93.00p 96.00p 26960
27/01/2022 99.50p 99.50p 96.50p 96.50p 28957
26/01/2022 99.50p 99.53p 95.00p 97.00p 55981
25/01/2022 96.00p 99.00p 95.00p 97.50p 41805
24/01/2022 98.00p 102.38p 96.00p 96.00p 35829
21/01/2022 99.00p 103.00p 96.76p 100.00p 60128
20/01/2022 103.00p 102.00p 96.82p 100.50p 222729
19/01/2022 103.00p 103.00p 97.48p 100.00p 26897
18/01/2022 98.00p 102.35p 96.91p 100.00p 6192
17/01/2022 98.00p 100.51p 96.50p 100.00p 17744
14/01/2022 98.50p 102.00p 96.00p 99.25p 303948
13/01/2022 102.00p 103.00p 97.00p 99.50p 486061
12/01/2022 96.00p 101.76p 96.00p 99.00p 237551
10/01/2022 98.00p 98.38p 94.00p 96.00p 50244
07/01/2022 101.00p 104.00p 99.00p 101.00p 39396
06/01/2022 102.00p 100.50p 99.26p 100.50p 912
05/01/2022 102.00p 102.00p 99.24p 102.00p 11534
04/01/2022 106.00p 106.00p 99.75p 106.00p 17981
31/12/2021 106.00p 101.25p 99.75p 101.25p 10000
30/12/2021 106.00p 104.00p 99.96p 102.25p 8356
29/12/2021 106.00p 106.00p 99.00p 99.00p 8463
28/12/2021 106.00p 106.00p 102.20p 104.00p 9829
27/12/2021 106.00p 106.00p 102.20p 104.00p 9829
24/12/2021 106.00p 106.00p 102.20p 104.00p 9829
23/12/2021 105.00p 107.25p 103.00p 105.00p 713659
22/12/2021 105.00p 105.00p 100.00p 103.00p 45756
21/12/2021 105.00p 105.00p 98.50p 101.50p 18444
20/12/2021 103.00p 105.00p 97.18p 105.00p 58290
17/12/2021 100.00p 100.00p 97.44p 97.50p 14401
16/12/2021 97.00p 103.00p 97.00p 97.00p 20858
15/12/2021 98.50p 101.02p 97.55p 99.50p 3779325
14/12/2021 98.50p 102.38p 97.88p 99.50p 107784
13/12/2021 98.50p 98.16p 96.50p 96.50p 11624
10/12/2021 98.50p 98.50p 93.61p 96.00p 128884
09/12/2021 93.00p 98.00p 93.00p 93.00p 16135
08/12/2021 95.50p 98.00p 93.00p 96.00p 423877
07/12/2021 95.50p 98.00p 93.33p 96.50p 29831
06/12/2021 95.50p 99.18p 93.65p 96.50p 207598
03/12/2021 95.50p 98.00p 93.50p 95.00p 31318
02/12/2021 97.00p 98.83p 95.50p 97.50p 64499
01/12/2021 98.00p 100.00p 94.51p 100.00p 55152
30/11/2021 97.50p 98.00p 94.00p 95.50p 409282
29/11/2021 97.50p 98.00p 93.50p 98.00p 37955
26/11/2021 98.00p 98.00p 93.90p 96.00p 9394
25/11/2021 95.50p 97.11p 91.50p 95.50p 31731
24/11/2021 95.50p 96.19p 91.62p 94.50p 47426
23/11/2021 95.50p 97.34p 95.00p 95.00p 232314
22/11/2021 96.50p 99.00p 95.75p 97.00p 3962320
19/11/2021 97.00p 101.00p 95.75p 101.00p 1498644
18/11/2021 101.00p 101.00p 99.00p 99.00p 37916
17/11/2021 100.00p 99.90p 95.75p 98.25p 1114672
16/11/2021 100.00p 100.00p 97.00p 97.75p 5493
15/11/2021 94.00p 99.00p 94.00p 94.00p 2512
12/11/2021 99.00p 99.00p 96.50p 96.50p 11330
11/11/2021 99.00p 98.00p 96.50p 96.50p 51238
10/11/2021 99.00p 97.00p 96.61p 97.00p 18657
09/11/2021 99.00p 99.00p 96.40p 96.75p 51623
08/11/2021 95.00p 96.50p 95.42p 96.50p 1748
05/11/2021 95.00p 97.50p 95.00p 95.00p 12814
04/11/2021 98.00p 97.30p 95.42p 96.75p 25000
03/11/2021 98.00p 98.00p 95.50p 97.00p 120744
02/11/2021 99.00p 98.30p 95.00p 96.50p 821669
01/11/2021 99.00p 99.00p 96.75p 99.00p 26198
29/10/2021 97.00p 98.00p 97.00p 97.00p 28789
28/10/2021 93.00p 97.00p 93.00p 95.75p 72598
27/10/2021 93.00p 97.00p 93.00p 93.00p 54545
26/10/2021 98.00p 97.00p 93.50p 95.50p 72986
25/10/2021 98.00p 98.00p 94.60p 95.50p 55221
22/10/2021 98.50p 99.00p 95.00p 96.00p 46595
21/10/2021 98.50p 98.50p 95.75p 96.25p 76150
20/10/2021 98.50p 99.00p 95.00p 98.00p 699928
19/10/2021 94.50p 97.00p 93.83p 96.00p 38975
18/10/2021 95.50p 99.01p 94.10p 97.00p 82434
15/10/2021 96.00p 99.40p 96.00p 97.50p 70346
14/10/2021 95.00p 100.35p 95.50p 96.50p 50153
13/10/2021 95.00p 100.35p 96.80p 98.25p 17035
12/10/2021 95.00p 100.35p 95.00p 95.00p 9102
11/10/2021 101.00p 101.00p 98.00p 98.00p 23954
08/10/2021 101.00p 101.00p 96.00p 101.00p 192436
07/10/2021 100.00p 100.00p 95.50p 98.00p 4233
06/10/2021 96.00p 98.00p 95.50p 98.00p 7113
05/10/2021 96.00p 100.40p 95.00p 95.00p 12155
04/10/2021 95.50p 101.00p 95.00p 95.00p 18786
01/10/2021 101.00p 101.00p 97.00p 97.00p 213896
30/09/2021 101.00p 102.00p 98.50p 102.00p 445352
29/09/2021 101.00p 101.00p 96.00p 97.00p 30868
28/09/2021 99.00p 101.00p 92.50p 98.50p 59454
27/09/2021 97.50p 97.52p 95.25p 95.25p 70001
24/09/2021 92.00p 96.40p 92.00p 95.00p 152045
23/09/2021 98.50p 101.00p 92.50p 95.00p 250782
22/09/2021 98.00p 101.25p 98.00p 98.00p 82721
21/09/2021 98.50p 104.00p 98.50p 101.00p 17991
20/09/2021 104.00p 105.32p 98.00p 98.00p 247730
17/09/2021 105.00p 105.10p 104.00p 105.00p 76926
16/09/2021 104.00p 108.00p 104.00p 104.00p 37104
15/09/2021 105.00p 105.44p 104.00p 105.00p 20851
14/09/2021 104.00p 108.00p 104.00p 104.00p 970794
13/09/2021 105.00p 106.00p 104.00p 106.00p 565670
10/09/2021 106.00p 107.00p 103.00p 103.00p 43278
09/09/2021 106.00p 106.50p 104.30p 106.50p 9106
08/09/2021 106.00p 110.00p 104.00p 106.50p 93763
07/09/2021 106.00p 107.00p 106.00p 106.00p 143166
06/09/2021 109.00p 111.00p 106.25p 107.00p 856935
03/09/2021 103.00p 105.00p 103.00p 104.50p 2601248
02/09/2021 103.00p 103.40p 103.00p 103.00p 9527
01/09/2021 103.00p 105.50p 103.00p 105.00p 132704
31/08/2021 104.00p 106.00p 103.69p 106.00p 127764
30/08/2021 106.00p 106.00p 102.69p 103.00p 654400
27/08/2021 106.00p 106.00p 102.69p 103.00p 654400
26/08/2021 105.00p 106.70p 104.50p 104.50p 17985
25/08/2021 109.00p 109.00p 104.20p 109.00p 2727
24/08/2021 103.00p 105.00p 102.69p 104.00p 623933
23/08/2021 106.00p 108.25p 103.00p 104.00p 89470
20/08/2021 106.00p 106.00p 102.69p 104.50p 300299
19/08/2021 105.00p 108.00p 102.50p 105.00p 176091
18/08/2021 106.00p 108.25p 106.00p 106.00p 53812
17/08/2021 110.00p 110.00p 106.20p 110.00p 5644
16/08/2021 110.00p 109.00p 105.65p 108.00p 512053
13/08/2021 110.00p 110.00p 106.20p 110.00p 26212
12/08/2021 106.00p 110.00p 105.10p 108.00p 1626929
11/08/2021 108.00p 108.00p 104.07p 105.00p 35209
10/08/2021 108.00p 107.00p 105.00p 105.00p 29528
09/08/2021 108.00p 108.00p 103.00p 105.00p 69986
06/08/2021 107.00p 108.00p 105.20p 106.00p 178636
05/08/2021 107.00p 107.00p 100.00p 104.00p 1182301
04/08/2021 107.00p 107.00p 103.00p 103.50p 15519
03/08/2021 105.00p 107.00p 103.10p 107.00p 83635
02/08/2021 105.00p 107.00p 101.00p 104.00p 63255
30/07/2021 105.00p 104.00p 101.00p 102.00p 44000
29/07/2021 105.00p 105.00p 103.67p 105.00p 202537
28/07/2021 104.00p 104.00p 98.10p 100.50p 243771
27/07/2021 104.00p 100.50p 98.10p 100.50p 1000
26/07/2021 104.00p 104.00p 101.00p 101.00p 2000
23/07/2021 97.50p 100.50p 97.50p 100.50p 531
22/07/2021 104.00p 104.00p 97.83p 100.50p 7076
21/07/2021 102.00p 102.00p 99.25p 99.25p 20734
20/07/2021 102.00p 100.16p 98.25p 100.00p 38400
19/07/2021 102.00p 102.00p 97.00p 98.25p 12308
16/07/2021 99.00p 100.00p 96.47p 100.00p 24193
15/07/2021 99.00p 99.00p 95.00p 97.50p 30763
14/07/2021 100.00p 100.15p 95.35p 97.25p 44505
13/07/2021 103.00p 103.00p 101.25p 102.00p 19585
12/07/2021 106.00p 103.00p 103.00p 103.00p 0
09/07/2021 106.00p 106.00p 103.00p 103.00p 539678
08/07/2021 105.00p 106.00p 104.00p 106.00p 747696
07/07/2021 100.00p 104.00p 100.00p 101.50p 8832
06/07/2021 103.00p 101.00p 100.43p 101.00p 506
05/07/2021 103.00p 103.00p 100.50p 100.50p 5229
02/07/2021 98.00p 103.00p 98.00p 98.00p 14679
01/07/2021 102.00p 103.00p 99.75p 100.00p 36942
30/06/2021 102.00p 102.00p 99.00p 100.00p 97702
29/06/2021 97.50p 101.00p 97.00p 97.00p 189322
28/06/2021 99.50p 99.50p 96.50p 98.25p 177148
25/06/2021 99.50p 99.50p 96.50p 98.25p 34108
24/06/2021 100.00p 100.00p 100.00p 100.00p 180
23/06/2021 99.50p 99.50p 96.00p 96.00p 18345
22/06/2021 98.00p 100.50p 96.00p 98.00p 44593
21/06/2021 102.00p 102.00p 98.00p 98.00p 28698
18/06/2021 98.00p 101.80p 98.00p 98.00p 32502
17/06/2021 99.00p 102.00p 98.00p 98.00p 209745
16/06/2021 99.00p 102.00p 98.00p 99.00p 319081
15/06/2021 104.00p 104.00p 99.00p 99.00p 5716
14/06/2021 104.00p 104.00p 98.00p 98.00p 26742
11/06/2021 99.00p 101.50p 99.00p 101.50p 1115272
10/06/2021 98.00p 101.50p 99.89p 101.50p 1996
09/06/2021 98.00p 101.00p 98.00p 101.00p 0
08/06/2021 98.00p 98.00p 98.00p 98.00p 87
07/06/2021 99.00p 102.00p 99.00p 99.00p 39496
04/06/2021 98.00p 103.00p 98.00p 101.00p 4069
03/06/2021 99.00p 101.00p 98.00p 101.00p 3177597
02/06/2021 99.00p 102.00p 99.00p 99.00p 190535
01/06/2021 98.00p 102.00p 98.00p 98.00p 2529
28/05/2021 99.00p 104.00p 99.00p 99.00p 17029
27/05/2021 102.00p 102.06p 98.80p 102.00p 27499
26/05/2021 98.00p 99.00p 98.00p 98.00p 266213
25/05/2021 98.00p 100.00p 98.00p 100.00p 1212
24/05/2021 98.00p 100.65p 98.00p 98.00p 280084
21/05/2021 98.00p 106.00p 100.50p 100.50p 3000
20/05/2021 98.00p 99.61p 98.00p 98.00p 4723
19/05/2021 98.00p 98.00p 98.00p 98.00p 1818

*Close Price adjusted for both dividends and splits