Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/02/2010 62.10p 62.64p 62.08p 62.64p 53851
01/02/2010 59.76p 62.10p 59.44p 62.10p 14754
29/01/2010 61.92p 62.64p 58.64p 59.76p 35154
28/01/2010 58.86p 60.12p 57.80p 59.76p 67512
27/01/2010 56.16p 58.79p 56.16p 57.60p 80229
26/01/2010 56.16p 58.66p 55.80p 56.52p 41871
25/01/2010 59.76p 59.76p 56.88p 56.88p 298975
22/01/2010 59.04p 60.12p 59.04p 60.12p 41139
21/01/2010 59.76p 60.48p 57.60p 58.68p 227849
20/01/2010 59.76p 61.29p 59.22p 60.48p 212433
19/01/2010 58.14p 58.32p 56.64p 58.32p 2222
18/01/2010 59.04p 59.04p 56.58p 58.14p 15468
15/01/2010 56.88p 59.04p 54.96p 59.04p 76138
14/01/2010 56.88p 56.88p 54.96p 56.88p 3965
13/01/2010 55.98p 57.60p 55.08p 55.80p 176088
12/01/2010 56.88p 57.51p 54.00p 55.98p 31279
11/01/2010 54.00p 54.32p 53.28p 53.28p 11019
08/01/2010 56.88p 56.88p 54.32p 55.44p 3889
07/01/2010 54.36p 56.88p 54.36p 56.88p 21179
06/01/2010 55.44p 56.82p 53.28p 55.44p 57525
05/01/2010 55.44p 56.82p 55.44p 55.44p 1792
04/01/2010 55.44p 56.82p 54.32p 55.44p 1183
31/12/2009 57.60p 58.25p 55.44p 55.44p 1717
30/12/2009 58.32p 59.04p 55.92p 57.60p 28522
29/12/2009 53.28p 58.24p 51.60p 56.34p 31938
24/12/2009 53.28p 53.28p 53.28p 53.28p 0
23/12/2009 53.28p 53.28p 53.28p 53.28p 0
22/12/2009 53.28p 53.28p 52.24p 53.28p 16001
21/12/2009 53.28p 53.28p 51.62p 53.28p 139
18/12/2009 54.00p 55.35p 53.28p 53.28p 4167
17/12/2009 53.28p 55.38p 52.88p 54.00p 25440
16/12/2009 53.28p 53.28p 53.28p 53.28p 0
15/12/2009 55.44p 55.44p 51.60p 53.28p 5158
14/12/2009 51.84p 55.44p 51.84p 53.10p 29979
11/12/2009 51.84p 53.28p 51.84p 53.28p 5114
10/12/2009 51.84p 53.64p 51.84p 53.64p 7256
09/12/2009 51.12p 51.84p 51.12p 51.84p 3922
08/12/2009 51.48p 55.36p 51.12p 51.12p 26986
07/12/2009 49.14p 52.56p 48.96p 52.56p 46833
04/12/2009 51.12p 51.12p 49.39p 50.04p 74750
03/12/2009 51.12p 51.30p 47.95p 49.32p 56033
02/12/2009 48.24p 49.32p 48.24p 49.32p 42475
01/12/2009 48.60p 48.60p 48.24p 48.60p 28904
30/11/2009 47.16p 47.34p 44.82p 47.34p 118571
27/11/2009 44.46p 47.16p 44.46p 45.90p 14314
26/11/2009 44.64p 47.16p 44.28p 45.90p 46154
25/11/2009 46.80p 48.24p 44.46p 45.90p 338004
24/11/2009 50.40p 50.40p 45.92p 46.80p 358449
23/11/2009 50.40p 50.40p 47.11p 48.60p 271657
20/11/2009 52.56p 52.99p 50.40p 50.40p 25469
19/11/2009 52.56p 52.56p 50.47p 51.48p 556
18/11/2009 52.56p 52.56p 50.47p 52.56p 14535
17/11/2009 52.56p 52.56p 52.32p 51.48p 8657
16/11/2009 52.02p 52.56p 51.48p 51.48p 27372
13/11/2009 52.56p 52.56p 51.97p 52.38p 32692
12/11/2009 52.74p 53.90p 52.38p 52.38p 455600
11/11/2009 53.28p 55.07p 51.48p 53.64p 17928
10/11/2009 53.28p 53.28p 52.56p 52.56p 6833
09/11/2009 55.44p 55.44p 53.28p 53.28p 8061
06/11/2009 52.56p 54.72p 52.56p 53.46p 56351
05/11/2009 48.96p 51.84p 47.70p 51.84p 234790
04/11/2009 49.86p 49.86p 47.52p 48.96p 111503
03/11/2009 50.04p 50.04p 48.06p 50.04p 223565
02/11/2009 50.40p 50.40p 47.88p 48.96p 22033
30/10/2009 48.96p 51.12p 47.88p 48.96p 74757
29/10/2009 48.60p 51.12p 48.60p 48.96p 515114
28/10/2009 55.26p 55.26p 48.96p 49.50p 136636
27/10/2009 61.20p 61.38p 52.56p 53.82p 716494
26/10/2009 61.38p 63.18p 61.38p 63.18p 8560
23/10/2009 61.20p 64.80p 61.20p 63.00p 12128
22/10/2009 64.80p 64.80p 61.20p 62.28p 118004
21/10/2009 63.36p 63.36p 63.00p 63.00p 195660
20/10/2009 63.00p 64.80p 63.00p 64.80p 972
19/10/2009 66.60p 66.60p 63.36p 64.08p 51172
16/10/2009 72.00p 72.00p 65.52p 67.68p 86049
15/10/2009 69.30p 70.74p 69.30p 70.74p 11018
14/10/2009 71.10p 71.10p 69.30p 69.30p 771521
13/10/2009 73.44p 73.44p 70.74p 70.74p 24935
12/10/2009 73.44p 73.44p 73.44p 73.44p 1399
09/10/2009 73.08p 73.08p 71.46p 71.46p 12725
08/10/2009 73.44p 73.44p 72.72p 73.08p 57107
07/10/2009 73.44p 73.44p 72.00p 72.54p 72444
06/10/2009 72.18p 72.18p 72.00p 72.00p 18125
05/10/2009 72.00p 72.00p 69.48p 70.92p 104047
02/10/2009 73.44p 73.44p 69.30p 70.74p 65810
01/10/2009 72.72p 74.16p 69.84p 71.46p 77832
30/09/2009 72.72p 72.72p 69.84p 71.82p 58778
29/09/2009 72.36p 72.36p 69.12p 70.38p 3408
28/09/2009 72.00p 72.00p 67.68p 69.30p 28667
25/09/2009 71.82p 72.00p 69.84p 69.84p 112633
24/09/2009 72.72p 72.72p 68.40p 70.20p 179843
23/09/2009 71.28p 73.26p 69.48p 72.72p 50707
22/09/2009 72.36p 74.70p 71.28p 72.36p 169217
21/09/2009 70.92p 72.00p 70.56p 71.64p 25003

*Close Price adjusted for both dividends and splits