Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/11/2010 20.52p 20.88p 16.92p 17.82p 410036
15/11/2010 20.52p 20.66p 19.44p 19.98p 201662
12/11/2010 21.06p 21.24p 20.88p 20.88p 153318
11/11/2010 21.60p 21.60p 20.81p 21.42p 88953
10/11/2010 20.88p 21.60p 19.44p 20.70p 6021462
09/11/2010 23.04p 23.04p 21.24p 21.60p 272864
08/11/2010 24.48p 24.48p 21.96p 22.14p 566514
05/11/2010 25.20p 26.72p 23.40p 23.94p 562460
04/11/2010 26.64p 27.07p 25.38p 26.10p 181100
03/11/2010 28.80p 29.22p 25.56p 26.28p 691979
02/11/2010 32.58p 35.28p 27.50p 27.72p 2047878
01/11/2010 43.20p 43.92p 42.30p 42.30p 65349
29/10/2010 43.92p 44.64p 43.20p 44.64p 22593
28/10/2010 43.92p 44.28p 43.56p 44.28p 54935
27/10/2010 44.46p 44.46p 43.56p 44.10p 878
26/10/2010 43.56p 44.53p 43.56p 44.46p 64932
25/10/2010 44.28p 45.30p 43.26p 44.28p 20664
22/10/2010 44.28p 45.17p 43.20p 43.74p 62065
21/10/2010 46.08p 46.08p 44.28p 44.64p 17643
20/10/2010 46.08p 46.08p 44.64p 46.08p 30458
19/10/2010 45.36p 45.36p 44.28p 45.18p 607886
18/10/2010 45.36p 45.68p 44.72p 45.00p 406174
15/10/2010 45.36p 45.58p 45.02p 45.18p 367571
14/10/2010 45.54p 46.08p 45.00p 46.08p 107314
13/10/2010 45.36p 45.49p 43.44p 45.00p 876654
12/10/2010 45.36p 45.43p 43.92p 45.36p 404354
11/10/2010 41.40p 45.00p 40.73p 45.00p 1175399
08/10/2010 39.96p 41.17p 39.64p 41.04p 515306
07/10/2010 40.32p 42.48p 38.88p 39.60p 254529
06/10/2010 41.76p 43.20p 39.60p 39.60p 470226
05/10/2010 41.76p 46.80p 40.32p 40.68p 746926
04/10/2010 57.60p 57.60p 56.88p 56.88p 5199
01/10/2010 57.60p 58.61p 57.60p 57.60p 20079
30/09/2010 57.60p 58.68p 57.60p 57.60p 3125
29/09/2010 56.88p 60.12p 56.16p 57.60p 65549
28/09/2010 58.32p 58.32p 57.24p 57.96p 9471
27/09/2010 59.04p 59.04p 57.60p 57.60p 831
24/09/2010 57.60p 59.04p 57.60p 59.04p 139722
23/09/2010 56.88p 58.86p 56.88p 58.86p 10783
22/09/2010 56.88p 58.32p 56.59p 57.60p 52346
21/09/2010 59.04p 59.40p 58.39p 59.04p 210811
20/09/2010 59.04p 59.04p 58.68p 58.68p 55454
17/09/2010 59.04p 59.89p 58.75p 59.04p 117542
16/09/2010 59.76p 60.12p 58.11p 59.40p 137839
15/09/2010 57.96p 60.23p 57.60p 59.40p 159074
14/09/2010 59.94p 60.30p 59.04p 60.30p 67560
13/09/2010 60.48p 61.20p 58.68p 59.04p 178611
10/09/2010 59.40p 60.48p 59.04p 60.30p 662258
09/09/2010 63.36p 64.80p 58.68p 58.68p 404044
08/09/2010 61.56p 67.68p 59.76p 62.28p 125444
07/09/2010 59.04p 60.48p 58.86p 60.12p 83450
06/09/2010 60.48p 61.20p 57.78p 59.58p 37396
03/09/2010 56.16p 57.96p 55.98p 57.96p 199026
02/09/2010 56.16p 56.16p 55.60p 56.16p 1250
01/09/2010 55.44p 56.16p 55.44p 56.16p 16667
31/08/2010 53.64p 57.06p 53.64p 54.00p 35835
27/08/2010 54.72p 56.16p 54.63p 55.62p 31642
26/08/2010 54.00p 55.35p 54.00p 55.08p 26914
25/08/2010 54.00p 55.44p 54.00p 55.08p 32731
24/08/2010 54.00p 57.60p 53.28p 54.90p 417006
23/08/2010 54.00p 55.08p 54.00p 54.54p 10829
20/08/2010 54.72p 55.90p 53.46p 55.08p 198468
19/08/2010 54.72p 55.44p 53.28p 54.00p 95065
18/08/2010 55.62p 57.31p 53.46p 54.36p 52544
17/08/2010 57.60p 57.60p 55.44p 56.16p 182051
16/08/2010 59.76p 59.76p 57.24p 58.32p 49218
13/08/2010 59.04p 61.20p 59.04p 59.76p 130125
12/08/2010 61.20p 61.92p 58.32p 60.84p 959739
11/08/2010 48.60p 61.19p 48.60p 59.40p 1462688
10/08/2010 47.16p 47.94p 46.71p 46.80p 10061
09/08/2010 46.80p 46.80p 44.78p 46.08p 32764
06/08/2010 46.80p 46.80p 45.54p 45.54p 0
05/08/2010 46.80p 46.80p 44.78p 46.80p 2383
04/08/2010 46.80p 46.80p 44.78p 45.72p 56736
03/08/2010 46.08p 46.08p 44.35p 46.08p 55157
02/08/2010 45.36p 45.56p 43.99p 44.82p 11701
30/07/2010 44.28p 45.71p 44.28p 45.36p 121682
29/07/2010 43.92p 45.90p 43.92p 44.28p 431115
28/07/2010 44.64p 44.64p 44.10p 44.10p 314212
27/07/2010 43.92p 44.87p 43.20p 44.64p 96689
26/07/2010 44.46p 45.00p 43.98p 45.00p 26640
23/07/2010 44.64p 45.18p 43.38p 44.82p 106874
22/07/2010 47.52p 47.52p 44.79p 45.36p 28544
21/07/2010 47.52p 47.52p 46.08p 46.08p 12324
20/07/2010 47.52p 47.70p 45.72p 46.80p 88186
19/07/2010 44.82p 46.80p 44.82p 45.54p 12014
16/07/2010 44.64p 47.52p 43.92p 44.82p 111825
15/07/2010 43.20p 46.80p 43.20p 45.72p 33340
14/07/2010 44.28p 46.76p 43.63p 45.00p 14490
13/07/2010 44.64p 45.36p 41.47p 44.28p 57462
12/07/2010 41.04p 44.28p 41.04p 44.28p 25619
09/07/2010 44.28p 44.28p 43.96p 44.28p 6540
08/07/2010 41.04p 43.92p 41.04p 42.66p 12367
07/07/2010 42.66p 43.99p 41.76p 42.30p 37193
06/07/2010 44.28p 44.28p 42.66p 42.66p 833
05/07/2010 43.20p 43.20p 42.66p 42.66p 0
02/07/2010 43.02p 44.05p 43.02p 43.20p 2140
01/07/2010 41.76p 43.20p 41.76p 43.02p 66874
30/06/2010 41.76p 43.02p 41.76p 43.02p 13889
29/06/2010 43.92p 45.36p 42.48p 45.36p 11079
28/06/2010 46.26p 46.26p 43.92p 45.00p 29304
25/06/2010 46.44p 46.44p 45.40p 46.26p 4167
24/06/2010 46.80p 47.18p 45.36p 46.44p 54972
23/06/2010 47.52p 48.60p 47.52p 48.60p 4167
22/06/2010 48.24p 48.96p 48.24p 48.96p 0
21/06/2010 47.70p 48.76p 47.70p 48.24p 5149
18/06/2010 48.96p 51.38p 48.96p 48.96p 46731
17/06/2010 48.96p 49.32p 48.96p 49.32p 133
16/06/2010 50.40p 50.40p 49.29p 50.40p 29267
15/06/2010 51.12p 52.56p 51.12p 52.56p 3161
14/06/2010 52.56p 52.56p 52.33p 52.56p 5392
11/06/2010 51.12p 53.75p 51.12p 52.56p 32764
10/06/2010 52.56p 52.68p 50.54p 52.20p 21992
09/06/2010 52.56p 52.92p 50.75p 52.92p 20904
08/06/2010 51.66p 51.66p 49.68p 50.58p 7864
07/06/2010 49.68p 53.51p 49.68p 50.04p 29461
04/06/2010 46.80p 49.22p 46.54p 48.60p 24574
03/06/2010 46.80p 49.57p 46.80p 48.24p 15029
02/06/2010 47.88p 48.61p 46.80p 46.80p 27861
01/06/2010 47.88p 49.34p 47.88p 47.88p 24614
28/05/2010 47.88p 49.32p 47.88p 47.88p 13061
27/05/2010 48.78p 49.39p 47.88p 48.78p 21065
26/05/2010 48.96p 49.32p 46.44p 48.78p 64131
25/05/2010 48.96p 48.96p 46.80p 46.80p 59288
24/05/2010 51.12p 51.12p 50.77p 51.12p 7797
21/05/2010 49.32p 50.83p 48.96p 49.68p 60317
20/05/2010 51.48p 53.28p 49.19p 50.40p 387881
19/05/2010 52.56p 52.74p 52.20p 52.74p 9403
18/05/2010 54.72p 56.52p 54.00p 54.72p 53068
17/05/2010 56.52p 57.60p 54.89p 56.16p 13685
14/05/2010 57.60p 57.60p 56.52p 56.52p 18233
13/05/2010 54.72p 57.11p 54.72p 56.16p 16557
12/05/2010 55.62p 57.60p 54.49p 55.98p 289672
11/05/2010 55.44p 55.44p 53.68p 54.36p 25138
10/05/2010 53.28p 55.44p 52.20p 55.44p 54356
07/05/2010 51.48p 53.28p 50.40p 51.84p 12617
06/05/2010 54.00p 54.00p 53.64p 54.00p 9417
05/05/2010 54.00p 54.67p 51.02p 52.38p 40560
04/05/2010 52.92p 56.12p 52.08p 52.92p 45394
30/04/2010 54.00p 55.44p 52.74p 53.46p 274428
29/04/2010 54.72p 55.44p 54.72p 55.44p 39249
28/04/2010 55.08p 55.62p 55.08p 55.62p 0
27/04/2010 56.16p 56.65p 55.08p 55.08p 27843
26/04/2010 56.88p 57.13p 55.80p 55.80p 265290
23/04/2010 56.52p 56.88p 56.25p 56.52p 94881
22/04/2010 56.52p 57.24p 54.72p 54.72p 184061
21/04/2010 55.80p 57.12p 55.80p 55.98p 3461
20/04/2010 56.88p 56.88p 54.72p 55.80p 477122
19/04/2010 57.60p 58.02p 55.08p 56.16p 125226
16/04/2010 56.16p 57.82p 56.16p 56.34p 34732
15/04/2010 56.88p 58.89p 56.16p 56.16p 78422
14/04/2010 56.88p 59.89p 56.88p 56.88p 57358
13/04/2010 56.88p 58.89p 56.88p 57.96p 27632
12/04/2010 59.04p 59.04p 57.78p 57.78p 39343
09/04/2010 57.60p 58.90p 55.80p 57.24p 593808
08/04/2010 56.16p 57.50p 56.16p 56.34p 54900
07/04/2010 57.42p 58.32p 55.80p 58.32p 654540
06/04/2010 57.60p 57.60p 56.97p 57.60p 22599
01/04/2010 57.60p 57.60p 55.08p 55.08p 218881
31/03/2010 57.60p 57.60p 55.08p 55.80p 23315
30/03/2010 56.52p 56.71p 55.08p 55.80p 1445500
29/03/2010 57.60p 60.16p 54.72p 55.08p 139318
26/03/2010 61.20p 61.56p 59.04p 59.40p 356046
25/03/2010 61.20p 61.20p 59.04p 59.94p 95557
24/03/2010 65.52p 66.69p 61.92p 62.64p 66869
23/03/2010 66.96p 67.48p 65.52p 66.96p 33840
22/03/2010 64.80p 68.15p 64.80p 66.24p 18733
19/03/2010 67.68p 67.68p 64.80p 64.80p 40936
18/03/2010 66.96p 66.96p 64.87p 66.96p 562644
17/03/2010 64.80p 65.88p 64.80p 65.88p 2031
16/03/2010 64.80p 67.43p 64.08p 66.60p 23879
15/03/2010 66.60p 67.50p 65.88p 66.78p 118547
12/03/2010 65.16p 65.88p 65.16p 65.16p 2846
11/03/2010 65.52p 66.96p 64.80p 66.42p 239011
10/03/2010 65.52p 65.88p 65.52p 65.52p 17751
09/03/2010 66.60p 67.53p 65.52p 66.60p 19308
08/03/2010 68.40p 68.40p 66.96p 66.96p 5278
05/03/2010 65.52p 69.12p 64.08p 68.40p 48835
04/03/2010 68.76p 68.76p 66.60p 66.60p 6399
03/03/2010 65.52p 67.12p 65.52p 65.52p 4749
02/03/2010 69.12p 69.12p 65.56p 67.32p 30161
01/03/2010 68.40p 69.66p 66.34p 69.66p 8333
26/02/2010 66.24p 68.40p 66.24p 68.40p 19971
25/02/2010 68.40p 69.30p 66.24p 66.24p 30521
24/02/2010 68.04p 69.84p 64.80p 69.84p 112976
23/02/2010 67.68p 67.68p 64.80p 65.88p 52468
22/02/2010 67.50p 67.50p 64.80p 67.50p 34592
19/02/2010 67.50p 67.50p 64.98p 64.98p 7461
18/02/2010 67.32p 67.50p 65.15p 67.50p 181453
17/02/2010 66.24p 66.60p 63.36p 66.60p 97422
16/02/2010 66.06p 66.06p 62.73p 66.06p 82560
15/02/2010 63.36p 63.72p 62.64p 63.72p 14494
12/02/2010 64.80p 64.90p 63.36p 63.72p 55347
11/02/2010 64.08p 65.02p 63.72p 64.26p 54803
10/02/2010 64.08p 65.52p 63.36p 64.08p 48664
09/02/2010 64.08p 65.74p 64.08p 64.08p 24664
08/02/2010 66.78p 66.78p 62.68p 63.72p 177051
05/02/2010 63.36p 67.50p 63.36p 66.96p 512501
04/02/2010 66.06p 66.96p 64.80p 66.24p 112526
03/02/2010 64.08p 64.80p 63.71p 64.80p 58075

*Close Price adjusted for both dividends and splits