Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/03/2021 95.00p 95.25p 93.64p 95.25p 435104
12/03/2021 93.50p 94.50p 91.00p 93.50p 770389
11/03/2021 95.00p 92.25p 92.00p 92.25p 30000
10/03/2021 95.00p 95.00p 92.00p 92.00p 122801
09/03/2021 90.00p 93.89p 92.50p 92.50p 282
08/03/2021 90.00p 93.00p 90.00p 92.00p 5669
05/03/2021 90.00p 93.00p 90.00p 92.50p 1351
04/03/2021 91.00p 95.00p 87.50p 91.50p 11613
03/03/2021 91.50p 94.30p 91.00p 92.75p 76614
02/03/2021 91.50p 94.30p 91.50p 93.00p 11344
01/03/2021 95.00p 98.00p 91.46p 93.00p 42856
26/02/2021 95.00p 95.00p 93.00p 93.00p 186000
25/02/2021 95.00p 95.00p 91.00p 94.00p 5606
24/02/2021 98.00p 98.00p 93.51p 95.00p 2651
23/02/2021 92.00p 95.25p 92.25p 95.25p 700
22/02/2021 92.00p 94.14p 92.00p 92.25p 150585
19/02/2021 95.50p 95.50p 91.00p 95.50p 560633
18/02/2021 92.00p 93.51p 92.00p 93.50p 81619
17/02/2021 92.00p 93.51p 92.00p 92.00p 30313
16/02/2021 92.00p 97.22p 92.00p 92.00p 5081
15/02/2021 93.00p 95.00p 93.21p 95.00p 10693
12/02/2021 93.00p 97.44p 92.00p 92.00p 18898
11/02/2021 105.00p 105.95p 93.00p 93.00p 57964
10/02/2021 89.00p 105.50p 89.00p 100.00p 11355811
09/02/2021 89.00p 91.00p 89.00p 89.00p 13816
08/02/2021 89.00p 91.50p 90.00p 91.50p 1936
05/02/2021 89.00p 89.76p 89.00p 89.00p 2163
04/02/2021 89.00p 92.93p 89.00p 89.00p 15834
03/02/2021 89.50p 90.25p 89.51p 89.75p 84758
02/02/2021 89.50p 91.00p 88.75p 88.75p 8736
01/02/2021 89.50p 91.19p 88.38p 88.75p 8627
29/01/2021 88.00p 91.00p 88.75p 88.75p 12000
28/01/2021 88.00p 91.19p 88.00p 89.50p 27336
27/01/2021 91.00p 91.19p 88.82p 89.50p 5710
26/01/2021 91.00p 91.00p 88.27p 91.00p 1083
25/01/2021 91.50p 91.50p 88.82p 89.00p 7869
22/01/2021 91.00p 91.19p 89.50p 89.50p 160721
21/01/2021 90.00p 91.33p 89.00p 89.00p 10756
20/01/2021 93.50p 92.05p 89.00p 89.00p 2467
19/01/2021 93.50p 93.50p 89.50p 89.50p 112788
18/01/2021 93.50p 93.50p 88.00p 89.50p 13655
15/01/2021 90.50p 92.12p 89.25p 89.25p 9733
14/01/2021 94.00p 94.00p 89.43p 94.00p 62
13/01/2021 91.00p 92.25p 88.82p 89.50p 5603
12/01/2021 91.00p 92.25p 88.65p 89.50p 33276
11/01/2021 89.50p 92.25p 89.00p 89.50p 10679
08/01/2021 94.00p 92.62p 88.50p 91.25p 16407
07/01/2021 94.00p 94.00p 88.00p 91.25p 22075
06/01/2021 89.00p 92.50p 87.66p 90.25p 6875
05/01/2021 89.00p 90.83p 87.66p 90.25p 3828587
04/01/2021 89.00p 90.00p 85.50p 88.75p 28591
31/12/2020 86.50p 87.25p 83.45p 86.75p 66251
30/12/2020 83.50p 87.50p 83.30p 84.25p 1716156
29/12/2020 81.00p 88.89p 78.65p 85.25p 101214
24/12/2020 80.00p 80.00p 78.00p 78.25p 173140
23/12/2020 80.00p 80.00p 77.65p 80.00p 43489
22/12/2020 81.00p 78.60p 78.00p 78.00p 5000
21/12/2020 81.00p 78.37p 76.75p 78.00p 48460
18/12/2020 81.00p 81.00p 76.75p 78.25p 16895
17/12/2020 76.00p 81.00p 76.00p 78.75p 50846
16/12/2020 76.00p 75.00p 73.65p 74.00p 19392
15/12/2020 76.00p 76.00p 74.00p 74.00p 4331
14/12/2020 76.00p 76.00p 74.11p 74.25p 11
11/12/2020 76.00p 75.65p 74.00p 74.00p 5740
10/12/2020 76.00p 74.00p 74.00p 74.00p 0
09/12/2020 76.00p 76.00p 73.65p 74.00p 9153
08/12/2020 72.50p 76.00p 74.00p 74.00p 474051
07/12/2020 72.50p 75.75p 72.50p 74.50p 39512
04/12/2020 72.00p 74.50p 74.00p 74.50p 6000
03/12/2020 72.00p 75.48p 72.61p 74.25p 10300
02/12/2020 72.00p 76.00p 71.60p 74.25p 25237
01/12/2020 71.50p 73.75p 71.50p 72.25p 3493
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

*Close Price adjusted for both dividends and splits