Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/07/2018 87.80p 89.30p 89.10p 89.10p 0
18/07/2018 87.80p 89.80p 87.10p 89.30p 52046
17/07/2018 88.20p 89.80p 87.34p 89.00p 6226
16/07/2018 90.00p 90.00p 87.34p 88.90p 6124
13/07/2018 90.00p 90.00p 87.34p 88.90p 27487
12/07/2018 87.15p 89.00p 87.15p 88.90p 28500
11/07/2018 88.00p 89.60p 87.35p 89.60p 25826
10/07/2018 90.00p 90.00p 89.70p 89.70p 275387
09/07/2018 85.80p 91.76p 85.80p 90.00p 143644
06/07/2018 84.40p 86.00p 84.00p 85.00p 27360
05/07/2018 81.60p 84.40p 81.60p 83.60p 32356
04/07/2018 80.60p 81.18p 80.60p 81.00p 53858
03/07/2018 81.20p 81.80p 81.00p 81.00p 40684
02/07/2018 81.40p 82.50p 81.40p 82.50p 46554
29/06/2018 82.00p 84.00p 82.00p 82.30p 23822
28/06/2018 82.00p 83.00p 81.80p 83.00p 19945
27/06/2018 81.40p 82.80p 80.20p 82.50p 69136
26/06/2018 83.20p 83.20p 81.05p 83.20p 10003
25/06/2018 81.40p 82.90p 81.40p 82.90p 8600
22/06/2018 81.15p 81.70p 81.15p 81.70p 1238
21/06/2018 81.00p 82.30p 81.00p 81.90p 22360
20/06/2018 82.00p 83.80p 82.00p 82.90p 22506
19/06/2018 81.00p 83.80p 80.20p 82.90p 56916
18/06/2018 82.00p 82.90p 79.90p 82.90p 55714
15/06/2018 82.00p 82.00p 80.00p 82.00p 11023
14/06/2018 78.00p 81.80p 78.00p 79.90p 3392
13/06/2018 78.57p 80.00p 78.57p 80.00p 2255
12/06/2018 80.50p 81.00p 80.50p 81.00p 30000
11/06/2018 79.90p 79.90p 79.90p 79.90p 29858
08/06/2018 82.30p 82.30p 81.40p 81.40p 19300
07/06/2018 81.00p 82.71p 78.50p 81.90p 22705
06/06/2018 82.14p 82.14p 80.30p 80.30p 58
05/06/2018 82.17p 82.17p 80.70p 80.70p 106
04/06/2018 81.00p 81.00p 78.90p 80.40p 10776
01/06/2018 81.80p 81.80p 78.90p 81.80p 24832
31/05/2018 80.32p 80.90p 80.32p 80.90p 5500
30/05/2018 80.32p 80.90p 80.32p 80.90p 3000
29/05/2018 82.20p 82.20p 80.90p 80.90p 17800
25/05/2018 80.00p 82.00p 80.00p 81.90p 35976
24/05/2018 79.31p 81.40p 81.20p 81.40p 0
23/05/2018 79.31p 81.20p 79.31p 81.20p 2049
22/05/2018 82.66p 82.66p 80.14p 81.40p 17000
21/05/2018 80.14p 82.66p 80.14p 81.50p 10111
18/05/2018 80.60p 81.50p 80.60p 81.50p 5000
17/05/2018 80.14p 82.66p 80.14p 81.40p 8076
16/05/2018 80.00p 82.66p 80.00p 81.50p 29120
15/05/2018 82.80p 82.80p 81.50p 81.50p 1145
14/05/2018 82.72p 82.72p 81.50p 81.50p 10000
11/05/2018 82.66p 82.66p 80.14p 81.40p 4419
10/05/2018 82.23p 82.23p 81.00p 81.00p 14146
09/05/2018 81.81p 82.07p 81.50p 81.50p 3632
08/05/2018 81.50p 82.80p 81.09p 82.00p 23201
04/05/2018 81.50p 81.50p 79.20p 81.00p 7140
03/05/2018 82.80p 82.80p 79.50p 81.10p 442
02/05/2018 79.92p 81.00p 79.92p 81.00p 400
01/05/2018 79.00p 81.60p 79.00p 81.60p 6600
30/04/2018 79.20p 80.00p 79.20p 80.00p 17613
27/04/2018 80.20p 81.50p 80.00p 81.50p 17622
26/04/2018 80.20p 81.60p 80.20p 81.60p 10000
25/04/2018 80.20p 83.00p 80.20p 81.60p 15321
24/04/2018 80.51p 81.70p 81.70p 81.70p 0
23/04/2018 80.51p 81.70p 80.51p 81.70p 2500
20/04/2018 80.51p 82.20p 80.51p 82.20p 5000
19/04/2018 80.51p 82.00p 80.51p 82.00p 1659
18/04/2018 80.51p 82.00p 82.00p 82.00p 0
17/04/2018 80.51p 82.00p 80.00p 82.00p 23912
16/04/2018 83.00p 83.72p 82.00p 82.00p 7077
13/04/2018 83.60p 83.80p 80.25p 83.60p 41298
12/04/2018 80.60p 83.00p 80.60p 82.20p 29880
11/04/2018 80.00p 80.60p 79.80p 79.80p 20285
10/04/2018 78.60p 80.56p 78.60p 79.50p 17488
09/04/2018 80.43p 80.43p 79.32p 79.60p 27638
06/04/2018 80.00p 80.60p 79.60p 80.10p 43949
05/04/2018 78.51p 79.90p 78.51p 79.90p 25336
04/04/2018 80.40p 80.40p 78.20p 79.10p 40598
03/04/2018 78.60p 80.40p 78.00p 78.00p 102846
29/03/2018 80.26p 81.00p 80.26p 81.00p 56375
28/03/2018 79.00p 81.49p 79.00p 80.80p 91871
27/03/2018 80.25p 81.00p 80.25p 81.00p 7000
26/03/2018 80.00p 80.40p 79.28p 80.40p 30106
23/03/2018 79.20p 81.60p 79.20p 79.60p 61551
22/03/2018 78.80p 82.23p 78.57p 81.60p 379000
21/03/2018 75.20p 78.10p 78.00p 78.00p 0
20/03/2018 75.20p 78.10p 77.90p 78.10p 0
19/03/2018 75.20p 77.90p 75.20p 77.90p 918
16/03/2018 76.20p 79.70p 76.20p 76.20p 13788
15/03/2018 80.00p 80.00p 76.62p 78.00p 4776
14/03/2018 80.00p 80.00p 77.51p 78.50p 20734
13/03/2018 76.08p 77.90p 76.08p 77.90p 3863
12/03/2018 80.00p 80.00p 76.26p 77.80p 19101
09/03/2018 76.45p 77.80p 76.45p 77.80p 98
08/03/2018 79.80p 80.00p 77.50p 77.50p 35000
07/03/2018 82.60p 82.60p 75.88p 77.10p 124057
06/03/2018 79.60p 80.20p 78.29p 79.50p 60733
05/03/2018 79.20p 80.00p 79.20p 79.50p 37346
02/03/2018 79.00p 80.00p 79.00p 80.00p 6249
01/03/2018 80.00p 80.00p 80.00p 80.00p 0
28/02/2018 80.00p 80.00p 80.00p 80.00p 1860
27/02/2018 79.13p 80.30p 79.13p 80.30p 3846
26/02/2018 79.60p 79.80p 79.60p 79.80p 5000
23/02/2018 80.00p 81.40p 80.00p 81.40p 5000
22/02/2018 80.00p 80.40p 79.80p 80.40p 13900
21/02/2018 79.80p 81.30p 79.80p 81.30p 13800
20/02/2018 80.00p 81.40p 80.00p 81.40p 5000
19/02/2018 81.00p 81.30p 81.00p 81.30p 0
16/02/2018 81.00p 81.00p 81.00p 81.00p 54
15/02/2018 79.20p 83.00p 79.20p 81.40p 408
14/02/2018 83.00p 83.00p 81.50p 83.00p 1788
13/02/2018 79.20p 83.00p 79.20p 81.50p 1180
12/02/2018 82.00p 82.00p 80.00p 81.50p 7408
09/02/2018 80.00p 82.00p 79.05p 81.50p 195548
08/02/2018 79.00p 80.00p 79.00p 79.50p 52372
07/02/2018 79.00p 79.00p 79.00p 79.00p 11086
06/02/2018 79.00p 79.80p 78.80p 79.10p 71902
05/02/2018 79.00p 79.80p 79.00p 79.50p 66070
02/02/2018 79.00p 79.22p 79.00p 79.00p 46846
01/02/2018 80.80p 80.80p 79.00p 80.00p 63107
31/01/2018 79.20p 80.00p 79.20p 80.00p 4225
30/01/2018 79.00p 80.80p 78.28p 79.80p 29297
29/01/2018 79.00p 80.80p 79.00p 80.20p 26602
26/01/2018 79.00p 80.80p 79.00p 80.00p 377
25/01/2018 80.34p 80.34p 79.00p 80.00p 26282
24/01/2018 79.00p 80.00p 79.00p 80.00p 1246
23/01/2018 79.00p 80.80p 79.00p 80.00p 140021
22/01/2018 80.80p 80.80p 79.00p 79.50p 30001
19/01/2018 79.00p 80.21p 79.00p 80.00p 22500
18/01/2018 79.00p 79.40p 79.00p 79.40p 136818
17/01/2018 81.00p 81.00p 79.20p 80.00p 12749
16/01/2018 79.22p 80.00p 79.22p 80.00p 52
15/01/2018 80.49p 80.50p 80.49p 80.50p 0
12/01/2018 79.00p 80.00p 79.00p 80.00p 22688
11/01/2018 79.22p 80.00p 80.00p 80.00p 0
10/01/2018 79.22p 80.00p 79.22p 80.00p 10000
09/01/2018 82.00p 82.00p 79.00p 79.00p 87437
08/01/2018 81.01p 81.01p 79.33p 81.00p 51645
05/01/2018 79.00p 81.09p 79.00p 79.20p 64457
04/01/2018 82.60p 82.60p 79.00p 79.00p 4511
03/01/2018 80.40p 80.40p 79.40p 79.40p 24242
02/01/2018 81.74p 81.74p 80.63p 81.58p 874
29/12/2017 81.00p 81.00p 81.00p 81.00p 500
28/12/2017 81.44p 81.75p 81.38p 81.38p 0
27/12/2017 81.44p 81.90p 81.44p 81.75p 25895
22/12/2017 83.00p 83.00p 83.00p 83.00p 500
21/12/2017 82.00p 82.00p 81.00p 81.00p 11876
20/12/2017 83.25p 83.25p 81.00p 81.75p 60511
19/12/2017 84.23p 84.50p 84.22p 84.50p 129
18/12/2017 85.00p 85.00p 84.25p 84.25p 1278
15/12/2017 86.50p 87.84p 85.61p 86.50p 12382
14/12/2017 87.75p 89.10p 85.25p 85.25p 178280
13/12/2017 80.02p 81.00p 79.50p 81.00p 0
12/12/2017 80.02p 80.02p 79.22p 79.50p 10990
11/12/2017 80.02p 80.02p 79.22p 79.50p 6800
08/12/2017 79.00p 80.00p 79.50p 80.00p 0
07/12/2017 79.00p 80.00p 79.00p 79.50p 2657
06/12/2017 79.49p 82.33p 79.49p 81.00p 3845
05/12/2017 79.00p 82.25p 79.00p 80.50p 35551
04/12/2017 78.25p 79.24p 78.25p 78.25p 14865
01/12/2017 79.25p 82.75p 79.00p 80.50p 18281
30/11/2017 83.00p 83.00p 81.50p 81.50p 493
29/11/2017 81.00p 81.00p 80.22p 80.50p 7014
28/11/2017 80.86p 81.50p 80.86p 81.50p 10492
27/11/2017 79.00p 83.00p 79.00p 81.50p 10235
24/11/2017 79.00p 82.66p 78.75p 82.50p 168475
23/11/2017 80.75p 80.75p 80.55p 80.75p 10309
22/11/2017 77.80p 79.00p 77.80p 79.00p 200
21/11/2017 79.25p 79.25p 77.65p 77.75p 24515
20/11/2017 78.00p 78.88p 78.00p 78.25p 1596397
17/11/2017 80.50p 80.50p 78.00p 78.50p 258766
16/11/2017 80.50p 81.50p 80.00p 80.75p 65048
15/11/2017 81.50p 82.25p 80.00p 80.50p 207268
14/11/2017 83.00p 83.66p 81.00p 81.00p 357665
13/11/2017 83.00p 83.66p 82.94p 83.00p 158307
10/11/2017 85.75p 85.75p 83.25p 84.50p 32246
09/11/2017 83.25p 85.62p 83.25p 85.50p 25346
08/11/2017 83.25p 84.75p 83.25p 84.00p 75307
07/11/2017 85.75p 85.75p 83.50p 84.50p 56430
06/11/2017 85.75p 85.75p 83.50p 84.50p 53828
03/11/2017 84.00p 85.25p 83.50p 84.50p 82006
02/11/2017 81.75p 83.90p 81.75p 83.00p 63701
01/11/2017 80.50p 82.75p 80.50p 82.00p 27603
31/10/2017 81.75p 81.50p 80.50p 81.50p 0
30/10/2017 81.75p 82.54p 79.44p 80.50p 36330
27/10/2017 80.00p 81.38p 79.21p 81.38p 30005
26/10/2017 79.00p 81.00p 80.00p 80.00p 50622
25/10/2017 79.00p 80.50p 79.00p 80.50p 0
24/10/2017 79.00p 79.04p 78.00p 79.00p 32199
23/10/2017 83.75p 83.75p 79.00p 81.63p 6601
20/10/2017 79.00p 81.50p 81.50p 81.50p 0
19/10/2017 79.00p 81.50p 79.05p 81.50p 46163
18/10/2017 79.00p 80.57p 79.04p 79.50p 2106
17/10/2017 79.00p 80.00p 79.00p 79.50p 23482
16/10/2017 80.00p 81.14p 79.04p 81.12p 7732
13/10/2017 80.00p 81.25p 79.87p 81.25p 1830
12/10/2017 80.00p 81.00p 79.87p 79.87p 51825
11/10/2017 80.00p 80.50p 79.00p 80.00p 153207
10/10/2017 80.00p 80.00p 80.00p 80.00p 50301
09/10/2017 80.00p 80.25p 80.00p 80.25p 17289
06/10/2017 80.00p 82.38p 80.00p 82.38p 49287
05/10/2017 80.00p 81.38p 80.00p 81.38p 177538
04/10/2017 80.00p 82.13p 80.00p 82.13p 50050

*Close Price adjusted for both dividends and splits