Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/09/2022 68.00p 70.82p 69.50p 69.50p 4691
29/09/2022 68.00p 71.90p 68.00p 69.50p 60236
28/09/2022 73.00p 71.90p 68.75p 70.75p 17712
27/09/2022 73.00p 72.00p 69.21p 70.75p 62095
26/09/2022 73.00p 73.50p 70.00p 71.75p 18597
23/09/2022 73.00p 76.24p 70.00p 73.00p 117532
22/09/2022 78.50p 78.50p 71.50p 76.00p 262383
21/09/2022 80.50p 81.19p 79.00p 81.00p 2866
20/09/2022 80.50p 82.81p 79.50p 81.50p 73550
16/09/2022 84.50p 82.81p 80.23p 82.25p 8604
15/09/2022 84.50p 84.50p 80.00p 80.00p 37497
14/09/2022 80.50p 81.00p 80.00p 80.00p 20828
13/09/2022 80.50p 82.63p 80.50p 80.50p 28952
12/09/2022 80.50p 83.20p 80.50p 80.50p 99382
09/09/2022 82.00p 83.30p 82.00p 82.00p 20760
08/09/2022 82.50p 85.10p 82.00p 84.00p 91680
07/09/2022 85.00p 84.57p 82.80p 83.75p 115
06/09/2022 85.00p 85.00p 82.60p 83.75p 23130
05/09/2022 85.00p 85.83p 82.50p 84.75p 3592
02/09/2022 85.00p 85.00p 82.00p 85.00p 17159
01/09/2022 85.00p 83.50p 82.50p 83.50p 2123
31/08/2022 85.00p 85.00p 82.33p 85.00p 34790
30/08/2022 82.50p 83.28p 82.33p 83.00p 40020
26/08/2022 82.50p 84.55p 83.00p 83.50p 2390
25/08/2022 82.50p 84.11p 81.11p 82.75p 139162
24/08/2022 83.00p 84.97p 83.75p 83.75p 13618
23/08/2022 83.00p 85.83p 81.56p 84.50p 20437
22/08/2022 81.50p 83.00p 80.05p 81.50p 55584
19/08/2022 80.50p 83.00p 80.50p 82.00p 17604
18/08/2022 80.00p 81.95p 80.00p 81.50p 222668
17/08/2022 80.00p 83.00p 77.17p 83.00p 786866
16/08/2022 76.00p 81.80p 73.09p 81.00p 180512
15/08/2022 86.50p 87.52p 84.86p 87.00p 164797
12/08/2022 88.50p 88.00p 86.55p 87.75p 79149
11/08/2022 88.50p 89.00p 86.87p 88.50p 125557
10/08/2022 86.50p 88.00p 85.51p 87.75p 113697
09/08/2022 87.00p 88.00p 86.56p 87.75p 27024
08/08/2022 87.00p 88.00p 85.50p 87.75p 54513
05/08/2022 87.50p 89.00p 87.80p 89.00p 52008
04/08/2022 87.50p 89.45p 87.05p 88.25p 1188
03/08/2022 87.50p 87.88p 87.00p 87.00p 22238
02/08/2022 89.00p 89.00p 88.22p 89.00p 129398
01/08/2022 89.00p 88.80p 87.88p 88.50p 2598
29/07/2022 89.00p 89.00p 87.00p 87.00p 162775
28/07/2022 88.50p 88.00p 87.11p 87.50p 54088
27/07/2022 88.50p 87.85p 87.00p 87.50p 15033
26/07/2022 88.50p 88.30p 87.02p 87.50p 1371546
25/07/2022 88.50p 88.00p 87.00p 88.00p 80595
22/07/2022 88.50p 88.50p 87.75p 87.75p 2942
21/07/2022 90.00p 90.00p 87.06p 88.50p 4891
20/07/2022 87.50p 88.00p 87.50p 87.50p 33586
19/07/2022 87.00p 88.00p 87.00p 87.50p 116481
18/07/2022 87.00p 88.49p 87.05p 87.50p 44488
15/07/2022 87.00p 88.38p 88.00p 88.00p 200081
14/07/2022 87.00p 88.50p 87.00p 88.50p 8301
13/07/2022 87.00p 89.50p 87.00p 88.50p 11890
12/07/2022 89.50p 89.73p 87.41p 88.50p 51337
11/07/2022 89.50p 89.40p 87.41p 88.25p 74441
08/07/2022 89.50p 89.00p 87.05p 88.50p 43727
07/07/2022 89.50p 89.50p 87.05p 88.50p 886187
06/07/2022 89.50p 89.00p 87.00p 88.50p 20149
05/07/2022 89.50p 88.90p 86.50p 87.50p 14729
04/07/2022 89.50p 90.00p 85.36p 87.00p 36033
01/07/2022 89.50p 89.50p 87.50p 87.50p 3326
30/06/2022 88.00p 88.10p 87.50p 87.50p 14974
29/06/2022 88.00p 88.45p 87.00p 87.25p 24134
28/06/2022 90.00p 90.70p 88.00p 90.00p 28133
27/06/2022 87.50p 89.75p 87.55p 88.75p 22102
24/06/2022 87.50p 89.55p 85.50p 87.75p 52892
23/06/2022 87.00p 87.33p 85.00p 86.00p 27757
22/06/2022 88.00p 89.53p 87.00p 88.00p 67811
21/06/2022 89.00p 90.00p 89.00p 89.00p 56221
20/06/2022 91.00p 91.00p 89.60p 90.00p 529143
17/06/2022 94.00p 94.00p 94.00p 94.00p 33
16/06/2022 90.00p 93.00p 91.00p 91.50p 19524
15/06/2022 90.00p 91.07p 89.61p 91.00p 6594
14/06/2022 90.00p 91.50p 91.07p 91.50p 1721
13/06/2022 90.00p 90.38p 89.67p 90.00p 15278
10/06/2022 91.00p 94.40p 92.00p 93.00p 73208
09/06/2022 91.00p 94.50p 91.00p 92.75p 81620
08/06/2022 95.00p 94.55p 92.00p 92.75p 107990
07/06/2022 95.00p 95.82p 92.30p 92.75p 67911
06/06/2022 93.00p 93.08p 91.90p 92.00p 191
01/06/2022 93.00p 94.25p 92.48p 93.25p 37248
31/05/2022 93.00p 94.33p 92.30p 92.50p 7608
27/05/2022 93.00p 94.10p 92.10p 92.25p 65206
26/05/2022 93.00p 94.55p 90.50p 92.50p 47080
25/05/2022 93.00p 93.01p 92.75p 92.75p 4866
24/05/2022 93.00p 93.00p 92.00p 92.00p 7451
23/05/2022 91.00p 93.00p 90.78p 91.75p 5883
20/05/2022 91.00p 92.77p 89.00p 91.75p 104092
19/05/2022 90.50p 91.00p 88.67p 89.50p 4573
18/05/2022 88.50p 91.00p 88.75p 89.50p 35397
17/05/2022 88.50p 91.00p 88.50p 90.75p 44249
16/05/2022 90.00p 91.90p 89.20p 90.50p 11334
13/05/2022 90.00p 92.50p 88.82p 90.50p 23572
12/05/2022 90.00p 92.50p 88.00p 90.50p 1170
11/05/2022 90.00p 93.50p 90.00p 90.00p 6672
10/05/2022 90.00p 93.50p 88.50p 90.00p 178929
09/05/2022 92.50p 92.75p 91.71p 92.75p 2428
06/05/2022 92.50p 92.67p 90.76p 91.75p 18606
05/05/2022 94.00p 93.90p 91.87p 93.00p 62093
04/05/2022 94.00p 94.00p 92.73p 93.00p 45774
03/05/2022 94.00p 94.00p 92.05p 92.50p 314999
29/04/2022 93.50p 94.50p 93.50p 94.00p 102740
28/04/2022 92.50p 94.00p 92.60p 93.00p 35784
27/04/2022 92.50p 94.00p 92.03p 93.00p 26451
26/04/2022 95.00p 95.00p 93.50p 93.50p 22353
25/04/2022 95.00p 95.00p 93.50p 93.50p 55860
22/04/2022 95.00p 95.14p 93.50p 94.00p 145914
21/04/2022 92.00p 94.50p 92.00p 94.00p 446641
20/04/2022 92.50p 94.52p 91.37p 93.50p 120591
19/04/2022 94.50p 96.00p 94.00p 94.25p 55621
14/04/2022 92.50p 94.00p 92.00p 92.00p 98456
13/04/2022 89.50p 92.40p 90.75p 91.25p 13484
12/04/2022 89.50p 92.00p 91.00p 91.25p 2947
11/04/2022 89.50p 92.69p 89.50p 91.50p 188918
08/04/2022 87.50p 90.00p 87.50p 88.75p 118443
07/04/2022 85.00p 87.50p 85.00p 86.50p 43080
06/04/2022 85.00p 86.00p 85.62p 86.00p 7172
05/04/2022 85.00p 86.50p 85.00p 85.75p 68519
04/04/2022 86.00p 87.24p 83.95p 86.25p 65600
01/04/2022 86.00p 89.00p 85.00p 85.00p 72091
31/03/2022 86.50p 88.50p 85.68p 87.50p 65314
30/03/2022 86.50p 88.50p 85.00p 87.75p 321188
29/03/2022 89.50p 91.00p 88.50p 88.50p 39113
28/03/2022 90.50p 90.50p 85.90p 88.00p 21914
25/03/2022 88.50p 89.29p 85.50p 88.00p 3129
24/03/2022 88.50p 90.50p 88.20p 89.50p 28570
23/03/2022 87.00p 90.20p 87.00p 90.00p 38618
22/03/2022 85.00p 89.68p 85.00p 85.00p 42762
21/03/2022 86.00p 87.86p 85.50p 86.00p 311222
18/03/2022 85.50p 86.45p 84.74p 86.00p 1607513
17/03/2022 90.50p 91.00p 80.00p 84.00p 395040
16/03/2022 93.50p 94.00p 91.50p 93.00p 34883
15/03/2022 93.50p 94.00p 91.00p 91.00p 143775
14/03/2022 95.50p 95.50p 94.00p 94.50p 19641
11/03/2022 90.50p 95.00p 90.00p 94.50p 253675
10/03/2022 90.00p 91.40p 88.32p 88.75p 24655
09/03/2022 88.50p 91.00p 85.50p 90.50p 87334
08/03/2022 88.00p 89.50p 84.18p 85.50p 320235
07/03/2022 88.50p 89.00p 84.50p 88.50p 311331
04/03/2022 92.00p 92.00p 88.68p 89.25p 255239
03/03/2022 89.50p 90.85p 87.76p 89.50p 142016
02/03/2022 88.50p 91.00p 88.50p 91.00p 34368
01/03/2022 88.50p 92.59p 89.25p 91.50p 379251
28/02/2022 88.50p 90.25p 89.00p 90.25p 5808
25/02/2022 88.50p 91.50p 89.53p 90.25p 159692
24/02/2022 88.50p 90.40p 88.13p 88.75p 43108
23/02/2022 90.00p 90.48p 89.20p 90.00p 45187
22/02/2022 90.00p 90.45p 88.00p 89.00p 112825
21/02/2022 93.50p 93.43p 90.75p 91.50p 7386
18/02/2022 93.50p 93.50p 90.00p 91.25p 34671
17/02/2022 94.50p 94.50p 91.00p 91.00p 32567
16/02/2022 93.50p 94.50p 90.00p 91.75p 3413175
15/02/2022 95.00p 95.00p 90.32p 95.00p 13807
14/02/2022 90.50p 92.50p 90.00p 92.50p 37201
11/02/2022 91.50p 93.34p 90.50p 93.00p 84887
10/02/2022 90.50p 95.00p 90.50p 92.50p 38173
09/02/2022 89.50p 92.10p 88.71p 91.25p 65366
08/02/2022 88.00p 92.19p 88.00p 90.00p 454477
07/02/2022 89.00p 92.19p 88.00p 90.50p 140508
04/02/2022 88.50p 92.19p 90.50p 90.50p 1895
03/02/2022 88.50p 92.33p 88.00p 90.50p 44367
02/02/2022 91.00p 94.50p 87.55p 88.75p 233970
01/02/2022 92.50p 95.00p 88.31p 95.00p 120003
31/01/2022 95.00p 95.38p 87.50p 90.50p 868281
28/01/2022 99.50p 98.50p 93.00p 96.00p 26960
27/01/2022 99.50p 99.50p 96.50p 96.50p 28957
26/01/2022 99.50p 99.53p 95.00p 97.00p 55981
25/01/2022 96.00p 99.00p 95.00p 97.50p 41805
24/01/2022 98.00p 102.38p 96.00p 96.00p 35829
21/01/2022 99.00p 103.00p 96.76p 100.00p 60128
20/01/2022 103.00p 102.00p 96.82p 100.50p 222729
19/01/2022 103.00p 103.00p 97.48p 100.00p 26897
18/01/2022 98.00p 102.35p 96.91p 100.00p 6192
17/01/2022 98.00p 100.51p 96.50p 100.00p 17744
14/01/2022 98.50p 102.00p 96.00p 99.25p 303948
13/01/2022 102.00p 103.00p 97.00p 99.50p 486061
12/01/2022 96.00p 101.76p 96.00p 99.00p 237551
10/01/2022 98.00p 98.38p 94.00p 96.00p 50244
07/01/2022 101.00p 104.00p 99.00p 101.00p 39396
06/01/2022 102.00p 100.50p 99.26p 100.50p 912
05/01/2022 102.00p 102.00p 99.24p 102.00p 11534
04/01/2022 106.00p 106.00p 99.75p 106.00p 17981
31/12/2021 106.00p 101.25p 99.75p 101.25p 10000
30/12/2021 106.00p 104.00p 99.96p 102.25p 8356
29/12/2021 106.00p 106.00p 99.00p 99.00p 8463
28/12/2021 106.00p 106.00p 102.20p 104.00p 9829
27/12/2021 106.00p 106.00p 102.20p 104.00p 9829
24/12/2021 106.00p 106.00p 102.20p 104.00p 9829
23/12/2021 105.00p 107.25p 103.00p 105.00p 713659
22/12/2021 105.00p 105.00p 100.00p 103.00p 45756
21/12/2021 105.00p 105.00p 98.50p 101.50p 18444
20/12/2021 103.00p 105.00p 97.18p 105.00p 58290
17/12/2021 100.00p 100.00p 97.44p 97.50p 14401
16/12/2021 97.00p 103.00p 97.00p 97.00p 20858
15/12/2021 98.50p 101.02p 97.55p 99.50p 3779325
14/12/2021 98.50p 102.38p 97.88p 99.50p 107784
13/12/2021 98.50p 98.16p 96.50p 96.50p 11624

*Close Price adjusted for both dividends and splits