Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/06/2016 51.25p 51.83p 51.25p 51.75p 109042
20/06/2016 51.25p 52.56p 51.25p 52.00p 53185
17/06/2016 50.75p 52.50p 50.75p 50.75p 39042
16/06/2016 51.50p 52.50p 50.85p 52.50p 59556
15/06/2016 51.04p 52.25p 51.00p 51.75p 31929
14/06/2016 52.75p 52.75p 50.00p 51.50p 2095970
13/06/2016 56.75p 56.75p 53.50p 53.50p 145892
10/06/2016 59.75p 60.00p 56.06p 57.00p 222621
09/06/2016 60.00p 60.83p 59.50p 59.50p 151931
08/06/2016 60.00p 60.50p 58.50p 59.50p 304923
07/06/2016 58.75p 59.50p 58.50p 59.25p 180125
06/06/2016 59.00p 59.97p 58.31p 58.50p 1457911
03/06/2016 56.00p 59.50p 55.69p 59.50p 215201
02/06/2016 54.25p 56.25p 54.25p 56.25p 1083550
01/06/2016 54.25p 55.75p 54.05p 55.00p 76882
31/05/2016 53.25p 54.37p 53.25p 53.50p 20970
27/05/2016 53.50p 54.22p 53.50p 53.75p 591498
26/05/2016 54.00p 54.24p 53.00p 53.25p 634745
25/05/2016 52.00p 53.36p 51.71p 53.25p 628404
24/05/2016 51.25p 51.81p 50.87p 51.25p 161438
23/05/2016 49.00p 51.00p 49.00p 51.00p 157897
20/05/2016 48.00p 50.75p 48.00p 50.38p 340152
19/05/2016 47.50p 47.75p 47.22p 47.75p 49328
18/05/2016 47.12p 47.25p 47.12p 47.25p 10000
17/05/2016 46.75p 47.25p 46.75p 47.00p 14660
16/05/2016 47.25p 47.47p 47.10p 47.13p 25877
13/05/2016 46.50p 47.10p 46.46p 46.75p 48865
12/05/2016 48.75p 48.75p 47.50p 47.50p 24809
11/05/2016 48.50p 48.59p 47.50p 48.25p 71249
10/05/2016 48.50p 48.50p 48.00p 48.50p 68921
09/05/2016 47.00p 48.00p 46.95p 48.00p 248526
06/05/2016 47.00p 47.00p 46.45p 46.50p 430833
05/05/2016 46.00p 46.75p 45.50p 46.50p 90884
04/05/2016 45.75p 46.25p 45.50p 45.75p 410844
03/05/2016 45.00p 45.73p 45.00p 45.50p 526692
29/04/2016 46.50p 46.90p 45.00p 45.00p 4012368
28/04/2016 47.50p 48.33p 46.73p 46.75p 5504347
27/04/2016 48.25p 48.25p 47.80p 48.25p 211831
26/04/2016 47.50p 48.25p 47.32p 47.87p 54303
25/04/2016 47.50p 48.00p 46.82p 47.50p 152708
22/04/2016 47.00p 47.50p 46.36p 47.50p 177363
21/04/2016 47.00p 47.42p 45.32p 47.25p 157495
20/04/2016 44.50p 46.00p 44.50p 46.00p 2546120
19/04/2016 43.25p 45.43p 43.25p 44.87p 430647
18/04/2016 43.50p 43.75p 42.64p 43.25p 38075
15/04/2016 43.50p 43.50p 42.50p 42.50p 2434929
14/04/2016 42.00p 43.00p 41.25p 42.75p 5188893
13/04/2016 41.00p 42.42p 40.06p 41.75p 534331
12/04/2016 40.00p 42.00p 39.50p 39.88p 3052182
11/04/2016 40.75p 41.20p 39.00p 39.25p 6584499
08/04/2016 39.25p 40.00p 38.00p 39.25p 96939
07/04/2016 38.00p 38.60p 37.75p 37.75p 34000
06/04/2016 37.75p 38.25p 37.75p 38.25p 51786
05/04/2016 37.50p 38.23p 37.50p 38.00p 169374
04/04/2016 38.50p 38.50p 37.00p 37.75p 241884
01/04/2016 34.92p 37.58p 34.56p 36.00p 191846
31/03/2016 36.00p 36.54p 36.00p 36.54p 213754
30/03/2016 36.00p 36.18p 35.94p 36.18p 151243
29/03/2016 35.64p 36.00p 34.56p 35.46p 111418
24/03/2016 35.28p 35.51p 34.92p 35.10p 103667
23/03/2016 34.56p 35.46p 34.56p 35.19p 175468
22/03/2016 34.56p 34.74p 34.21p 34.74p 77017
21/03/2016 34.20p 34.92p 34.03p 34.92p 313732
18/03/2016 35.64p 35.64p 34.67p 35.28p 53739
17/03/2016 33.48p 34.74p 33.48p 34.56p 481026
16/03/2016 27.72p 33.84p 27.00p 33.03p 472106
15/03/2016 31.68p 31.68p 31.23p 31.23p 58889
14/03/2016 34.20p 34.20p 32.13p 32.13p 169519
11/03/2016 34.38p 34.65p 33.50p 34.38p 54550
10/03/2016 32.40p 33.84p 32.40p 33.84p 2717
09/03/2016 30.96p 33.84p 30.56p 33.66p 233746
08/03/2016 38.16p 38.16p 35.28p 35.82p 65475
07/03/2016 36.54p 38.16p 36.15p 38.16p 67510
04/03/2016 35.82p 37.08p 35.37p 36.18p 143399
03/03/2016 35.28p 35.64p 33.48p 35.64p 109292
02/03/2016 36.72p 36.72p 34.02p 34.56p 134543
01/03/2016 30.06p 38.45p 30.06p 35.28p 549901
29/02/2016 28.98p 28.98p 28.08p 28.44p 64343
26/02/2016 28.80p 30.51p 26.93p 27.90p 175943
25/02/2016 31.68p 31.68p 29.34p 29.70p 122943
24/02/2016 33.12p 33.68p 30.06p 31.41p 186262
23/02/2016 27.36p 33.48p 27.32p 33.12p 1072153
22/02/2016 25.20p 27.17p 24.61p 26.82p 320714
19/02/2016 23.58p 24.48p 22.54p 24.03p 316249
18/02/2016 23.04p 24.30p 22.41p 23.04p 503232
17/02/2016 19.44p 22.68p 18.66p 21.42p 223933
16/02/2016 18.72p 18.72p 18.36p 18.36p 32921
15/02/2016 16.56p 18.72p 16.56p 18.18p 31394
12/02/2016 17.28p 18.18p 17.28p 17.64p 111926
11/02/2016 18.18p 18.18p 16.92p 17.46p 21599
10/02/2016 16.20p 17.28p 16.20p 16.20p 1389703
09/02/2016 16.38p 17.69p 16.38p 16.38p 70054
08/02/2016 16.74p 18.00p 16.74p 16.92p 38075
05/02/2016 18.00p 18.00p 16.67p 17.19p 54775
04/02/2016 17.28p 18.00p 16.56p 16.92p 1477679
03/02/2016 16.74p 17.28p 16.20p 16.56p 19653
02/02/2016 16.74p 16.99p 16.74p 16.74p 30315
01/02/2016 16.92p 17.28p 16.92p 16.92p 47069
29/01/2016 17.64p 17.82p 16.02p 17.82p 4215308
28/01/2016 18.00p 18.00p 17.19p 17.28p 65456
27/01/2016 17.10p 17.60p 17.10p 17.10p 14285
26/01/2016 17.28p 17.64p 17.14p 17.37p 63903
25/01/2016 15.84p 16.70p 15.84p 16.02p 977553
22/01/2016 15.48p 16.70p 15.48p 16.02p 432406
21/01/2016 16.20p 15.84p 15.75p 15.75p 0
20/01/2016 16.20p 16.56p 15.84p 15.84p 126407
19/01/2016 16.56p 16.56p 16.20p 16.20p 177571
18/01/2016 17.28p 17.28p 16.03p 16.47p 189342
15/01/2016 16.56p 16.74p 15.84p 16.47p 248911
14/01/2016 16.20p 16.74p 16.20p 16.38p 218706
13/01/2016 15.84p 16.56p 15.48p 15.48p 4169679
12/01/2016 15.84p 16.20p 15.48p 15.66p 379739
11/01/2016 17.28p 17.28p 15.84p 16.02p 887297
08/01/2016 16.92p 16.92p 16.42p 16.74p 199258
07/01/2016 16.56p 16.92p 16.38p 16.38p 118533
06/01/2016 16.56p 16.78p 16.38p 16.38p 25921
05/01/2016 17.28p 17.28p 16.38p 16.38p 261297
04/01/2016 18.36p 18.36p 16.56p 16.92p 62786
31/12/2015 17.28p 17.50p 17.10p 17.28p 163733
30/12/2015 16.92p 17.46p 16.89p 17.19p 258464
29/12/2015 17.28p 17.28p 16.92p 17.10p 8399
24/12/2015 17.28p 17.64p 16.92p 17.28p 183000
23/12/2015 17.82p 17.82p 17.19p 17.64p 620269
22/12/2015 17.64p 17.82p 17.28p 17.28p 47446
21/12/2015 18.00p 18.72p 16.85p 17.64p 326425
18/12/2015 17.10p 17.64p 16.92p 17.28p 889603
17/12/2015 17.28p 17.28p 16.74p 16.92p 188921
16/12/2015 18.36p 18.36p 16.56p 16.56p 125775
15/12/2015 20.16p 20.16p 17.64p 17.82p 233762
14/12/2015 18.00p 23.52p 13.79p 19.80p 1021807
11/12/2015 40.16p 40.16p 38.88p 39.15p 7639
10/12/2015 39.60p 39.60p 39.06p 39.24p 7138386
09/12/2015 39.60p 39.60p 38.84p 38.97p 14999
08/12/2015 38.52p 39.24p 38.52p 39.24p 3633
07/12/2015 41.04p 41.68p 38.52p 38.52p 253883
04/12/2015 42.34p 42.34p 41.67p 41.67p 1389
03/12/2015 46.08p 46.85p 41.54p 41.94p 104115
02/12/2015 47.16p 47.16p 46.44p 46.71p 88828
01/12/2015 47.52p 47.52p 46.99p 47.52p 7090
30/11/2015 50.40p 50.58p 46.01p 46.44p 229208
27/11/2015 54.00p 54.00p 49.30p 50.94p 178522
26/11/2015 55.44p 57.06p 54.54p 55.80p 13956
25/11/2015 54.54p 54.54p 54.39p 54.54p 12636
24/11/2015 56.52p 57.60p 54.36p 57.24p 80146
23/11/2015 54.54p 54.99p 54.36p 54.36p 4986
20/11/2015 55.44p 56.47p 54.36p 54.54p 13393
19/11/2015 55.44p 56.66p 55.44p 55.44p 7906
18/11/2015 56.16p 57.24p 55.44p 55.44p 28476
17/11/2015 56.16p 57.60p 56.16p 57.42p 6851
16/11/2015 55.44p 56.52p 55.44p 56.52p 4274
13/11/2015 57.60p 57.60p 55.44p 56.88p 42622
12/11/2015 58.32p 58.87p 58.32p 58.32p 7036
11/11/2015 59.04p 59.58p 59.04p 59.22p 1526
10/11/2015 61.20p 61.20p 59.04p 59.94p 1131075
09/11/2015 59.04p 59.94p 59.04p 59.94p 4618
06/11/2015 59.40p 60.80p 59.40p 59.40p 34810
05/11/2015 59.04p 60.48p 59.04p 60.39p 2836503
04/11/2015 57.60p 60.12p 57.60p 59.58p 98918
03/11/2015 57.60p 58.32p 57.60p 58.32p 63654
02/11/2015 58.68p 58.68p 57.60p 57.60p 94221
30/10/2015 59.04p 60.48p 59.04p 59.04p 44082
29/10/2015 57.60p 61.78p 57.02p 60.48p 131493
28/10/2015 50.40p 57.24p 50.40p 57.24p 1059708
27/10/2015 47.52p 50.04p 47.52p 48.96p 5277610
26/10/2015 46.80p 47.88p 46.80p 46.98p 409288
23/10/2015 49.68p 50.18p 46.80p 46.80p 4451374
22/10/2015 49.68p 49.68p 48.96p 49.41p 4429
21/10/2015 50.04p 50.04p 49.32p 49.32p 47208
20/10/2015 52.56p 53.78p 49.68p 50.22p 1775236
19/10/2015 56.16p 57.60p 53.19p 53.19p 526326
16/10/2015 88.20p 88.20p 87.48p 88.20p 10260
15/10/2015 87.84p 87.84p 85.55p 87.12p 5710
14/10/2015 87.84p 88.57p 86.90p 88.47p 10753
13/10/2015 88.02p 89.10p 88.02p 88.56p 1562
12/10/2015 89.28p 89.28p 88.56p 89.10p 82408
09/10/2015 89.28p 88.56p 88.56p 88.56p 0
08/10/2015 89.28p 89.28p 87.98p 88.56p 45096
07/10/2015 87.84p 87.84p 87.84p 87.84p 2228
06/10/2015 87.84p 87.84p 86.40p 86.76p 22429
05/10/2015 89.28p 89.28p 87.34p 88.56p 4989
02/10/2015 88.56p 90.00p 88.56p 89.10p 27894
01/10/2015 86.40p 87.70p 84.60p 84.96p 30482
30/09/2015 83.52p 88.56p 83.52p 84.60p 14999
29/09/2015 86.40p 86.40p 84.24p 84.24p 983
28/09/2015 85.68p 88.20p 85.68p 88.20p 14092
25/09/2015 86.40p 87.48p 85.14p 87.48p 6574
24/09/2015 84.96p 86.04p 84.24p 85.14p 24140
23/09/2015 88.56p 88.56p 84.96p 85.14p 28143
22/09/2015 89.28p 89.28p 89.28p 89.28p 2496
21/09/2015 89.64p 90.72p 89.46p 89.46p 126294
18/09/2015 90.72p 90.72p 89.28p 90.72p 15828
17/09/2015 91.44p 91.44p 90.36p 90.36p 15935
16/09/2015 91.44p 91.80p 91.44p 91.80p 1161
15/09/2015 92.16p 92.71p 92.16p 92.16p 9108
14/09/2015 90.54p 93.00p 90.54p 90.54p 296049
11/09/2015 90.72p 91.27p 90.72p 90.72p 13692
10/09/2015 90.72p 93.31p 90.72p 90.72p 6968
09/09/2015 95.76p 97.38p 91.62p 92.88p 100493
08/09/2015 97.20p 97.20p 94.32p 94.32p 14699
07/09/2015 95.04p 99.36p 94.51p 97.20p 32746

*Close Price adjusted for both dividends and splits