Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2021 98.50p 98.50p 93.61p 96.00p 128884
09/12/2021 93.00p 98.00p 93.00p 93.00p 16135
08/12/2021 95.50p 98.00p 93.00p 96.00p 423877
07/12/2021 95.50p 98.00p 93.33p 96.50p 29831
06/12/2021 95.50p 99.18p 93.65p 96.50p 207598
03/12/2021 95.50p 98.00p 93.50p 95.00p 31318
02/12/2021 97.00p 98.83p 95.50p 97.50p 64499
01/12/2021 98.00p 100.00p 94.51p 100.00p 55152
30/11/2021 97.50p 98.00p 94.00p 95.50p 409282
29/11/2021 97.50p 98.00p 93.50p 98.00p 37955
26/11/2021 98.00p 98.00p 93.90p 96.00p 9394
25/11/2021 95.50p 97.11p 91.50p 95.50p 31731
24/11/2021 95.50p 96.19p 91.62p 94.50p 47426
23/11/2021 95.50p 97.34p 95.00p 95.00p 232314
22/11/2021 96.50p 99.00p 95.75p 97.00p 3962320
19/11/2021 97.00p 101.00p 95.75p 101.00p 1498644
18/11/2021 101.00p 101.00p 99.00p 99.00p 37916
17/11/2021 100.00p 99.90p 95.75p 98.25p 1114672
16/11/2021 100.00p 100.00p 97.00p 97.75p 5493
15/11/2021 94.00p 99.00p 94.00p 94.00p 2512
12/11/2021 99.00p 99.00p 96.50p 96.50p 11330
11/11/2021 99.00p 98.00p 96.50p 96.50p 51238
10/11/2021 99.00p 97.00p 96.61p 97.00p 18657
09/11/2021 99.00p 99.00p 96.40p 96.75p 51623
08/11/2021 95.00p 96.50p 95.42p 96.50p 1748
05/11/2021 95.00p 97.50p 95.00p 95.00p 12814
04/11/2021 98.00p 97.30p 95.42p 96.75p 25000
03/11/2021 98.00p 98.00p 95.50p 97.00p 120744
02/11/2021 99.00p 98.30p 95.00p 96.50p 821669
01/11/2021 99.00p 99.00p 96.75p 99.00p 26198
29/10/2021 97.00p 98.00p 97.00p 97.00p 28789
28/10/2021 93.00p 97.00p 93.00p 95.75p 72598
27/10/2021 93.00p 97.00p 93.00p 93.00p 54545
26/10/2021 98.00p 97.00p 93.50p 95.50p 72986
25/10/2021 98.00p 98.00p 94.60p 95.50p 55221
22/10/2021 98.50p 99.00p 95.00p 96.00p 46595
21/10/2021 98.50p 98.50p 95.75p 96.25p 76150
20/10/2021 98.50p 99.00p 95.00p 98.00p 699928
19/10/2021 94.50p 97.00p 93.83p 96.00p 38975
18/10/2021 95.50p 99.01p 94.10p 97.00p 82434
15/10/2021 96.00p 99.40p 96.00p 97.50p 70346
14/10/2021 95.00p 100.35p 95.50p 96.50p 50153
13/10/2021 95.00p 100.35p 96.80p 98.25p 17035
12/10/2021 95.00p 100.35p 95.00p 95.00p 9102
11/10/2021 101.00p 101.00p 98.00p 98.00p 23954
08/10/2021 101.00p 101.00p 96.00p 101.00p 192436
07/10/2021 100.00p 100.00p 95.50p 98.00p 4233
06/10/2021 96.00p 98.00p 95.50p 98.00p 7113
05/10/2021 96.00p 100.40p 95.00p 95.00p 12155
04/10/2021 95.50p 101.00p 95.00p 95.00p 18786
01/10/2021 101.00p 101.00p 97.00p 97.00p 213896
30/09/2021 101.00p 102.00p 98.50p 102.00p 445352
29/09/2021 101.00p 101.00p 96.00p 97.00p 30868
28/09/2021 99.00p 101.00p 92.50p 98.50p 59454
27/09/2021 97.50p 97.52p 95.25p 95.25p 70001
24/09/2021 92.00p 96.40p 92.00p 95.00p 152045
23/09/2021 98.50p 101.00p 92.50p 95.00p 250782
22/09/2021 98.00p 101.25p 98.00p 98.00p 82721
21/09/2021 98.50p 104.00p 98.50p 101.00p 17991
20/09/2021 104.00p 105.32p 98.00p 98.00p 247730
17/09/2021 105.00p 105.10p 104.00p 105.00p 76926
16/09/2021 104.00p 108.00p 104.00p 104.00p 37104
15/09/2021 105.00p 105.44p 104.00p 105.00p 20851
14/09/2021 104.00p 108.00p 104.00p 104.00p 970794
13/09/2021 105.00p 106.00p 104.00p 106.00p 565670
10/09/2021 106.00p 107.00p 103.00p 103.00p 43278
09/09/2021 106.00p 106.50p 104.30p 106.50p 9106
08/09/2021 106.00p 110.00p 104.00p 106.50p 93763
07/09/2021 106.00p 107.00p 106.00p 106.00p 143166
06/09/2021 109.00p 111.00p 106.25p 107.00p 856935
03/09/2021 103.00p 105.00p 103.00p 104.50p 2601248
02/09/2021 103.00p 103.40p 103.00p 103.00p 9527
01/09/2021 103.00p 105.50p 103.00p 105.00p 132704
31/08/2021 104.00p 106.00p 103.69p 106.00p 127764
30/08/2021 106.00p 106.00p 102.69p 103.00p 654400
27/08/2021 106.00p 106.00p 102.69p 103.00p 654400
26/08/2021 105.00p 106.70p 104.50p 104.50p 17985
25/08/2021 109.00p 109.00p 104.20p 109.00p 2727
24/08/2021 103.00p 105.00p 102.69p 104.00p 623933
23/08/2021 106.00p 108.25p 103.00p 104.00p 89470
20/08/2021 106.00p 106.00p 102.69p 104.50p 300299
19/08/2021 105.00p 108.00p 102.50p 105.00p 176091
18/08/2021 106.00p 108.25p 106.00p 106.00p 53812
17/08/2021 110.00p 110.00p 106.20p 110.00p 5644
16/08/2021 110.00p 109.00p 105.65p 108.00p 512053
13/08/2021 110.00p 110.00p 106.20p 110.00p 26212
12/08/2021 106.00p 110.00p 105.10p 108.00p 1626929
11/08/2021 108.00p 108.00p 104.07p 105.00p 35209
10/08/2021 108.00p 107.00p 105.00p 105.00p 29528
09/08/2021 108.00p 108.00p 103.00p 105.00p 69986
06/08/2021 107.00p 108.00p 105.20p 106.00p 178636
05/08/2021 107.00p 107.00p 100.00p 104.00p 1182301
04/08/2021 107.00p 107.00p 103.00p 103.50p 15519
03/08/2021 105.00p 107.00p 103.10p 107.00p 83635
02/08/2021 105.00p 107.00p 101.00p 104.00p 63255
30/07/2021 105.00p 104.00p 101.00p 102.00p 44000
29/07/2021 105.00p 105.00p 103.67p 105.00p 202537
28/07/2021 104.00p 104.00p 98.10p 100.50p 243771
27/07/2021 104.00p 100.50p 98.10p 100.50p 1000
26/07/2021 104.00p 104.00p 101.00p 101.00p 2000
23/07/2021 97.50p 100.50p 97.50p 100.50p 531
22/07/2021 104.00p 104.00p 97.83p 100.50p 7076
21/07/2021 102.00p 102.00p 99.25p 99.25p 20734
20/07/2021 102.00p 100.16p 98.25p 100.00p 38400
19/07/2021 102.00p 102.00p 97.00p 98.25p 12308
16/07/2021 99.00p 100.00p 96.47p 100.00p 24193
15/07/2021 99.00p 99.00p 95.00p 97.50p 30763
14/07/2021 100.00p 100.15p 95.35p 97.25p 44505
13/07/2021 103.00p 103.00p 101.25p 102.00p 19585
12/07/2021 106.00p 103.00p 103.00p 103.00p 0
09/07/2021 106.00p 106.00p 103.00p 103.00p 539678
08/07/2021 105.00p 106.00p 104.00p 106.00p 747696
07/07/2021 100.00p 104.00p 100.00p 101.50p 8832
06/07/2021 103.00p 101.00p 100.43p 101.00p 506
05/07/2021 103.00p 103.00p 100.50p 100.50p 5229
02/07/2021 98.00p 103.00p 98.00p 98.00p 14679
01/07/2021 102.00p 103.00p 99.75p 100.00p 36942
30/06/2021 102.00p 102.00p 99.00p 100.00p 97702
29/06/2021 97.50p 101.00p 97.00p 97.00p 189322
28/06/2021 99.50p 99.50p 96.50p 98.25p 177148
25/06/2021 99.50p 99.50p 96.50p 98.25p 34108
24/06/2021 100.00p 100.00p 100.00p 100.00p 180
23/06/2021 99.50p 99.50p 96.00p 96.00p 18345
22/06/2021 98.00p 100.50p 96.00p 98.00p 44593
21/06/2021 102.00p 102.00p 98.00p 98.00p 28698
18/06/2021 98.00p 101.80p 98.00p 98.00p 32502
17/06/2021 99.00p 102.00p 98.00p 98.00p 209745
16/06/2021 99.00p 102.00p 98.00p 99.00p 319081
15/06/2021 104.00p 104.00p 99.00p 99.00p 5716
14/06/2021 104.00p 104.00p 98.00p 98.00p 26742
11/06/2021 99.00p 101.50p 99.00p 101.50p 1115272
10/06/2021 98.00p 101.50p 99.89p 101.50p 1996
09/06/2021 98.00p 101.00p 98.00p 101.00p 0
08/06/2021 98.00p 98.00p 98.00p 98.00p 87
07/06/2021 99.00p 102.00p 99.00p 99.00p 39496
04/06/2021 98.00p 103.00p 98.00p 101.00p 4069
03/06/2021 99.00p 101.00p 98.00p 101.00p 3177597
02/06/2021 99.00p 102.00p 99.00p 99.00p 190535
01/06/2021 98.00p 102.00p 98.00p 98.00p 2529
28/05/2021 99.00p 104.00p 99.00p 99.00p 17029
27/05/2021 102.00p 102.06p 98.80p 102.00p 27499
26/05/2021 98.00p 99.00p 98.00p 98.00p 266213
25/05/2021 98.00p 100.00p 98.00p 100.00p 1212
24/05/2021 98.00p 100.65p 98.00p 98.00p 280084
21/05/2021 98.00p 106.00p 100.50p 100.50p 3000
20/05/2021 98.00p 99.61p 98.00p 98.00p 4723
19/05/2021 98.00p 98.00p 98.00p 98.00p 1818
18/05/2021 104.00p 104.00p 99.00p 99.00p 2425
17/05/2021 102.00p 103.49p 99.00p 102.00p 202780
14/05/2021 102.00p 106.00p 101.00p 104.00p 42188
13/05/2021 101.00p 101.00p 101.00p 101.00p 120373
12/05/2021 102.00p 106.00p 102.00p 104.00p 883379
11/05/2021 102.00p 102.00p 100.00p 101.00p 9051
10/05/2021 102.00p 106.00p 102.00p 106.00p 7184
07/05/2021 102.00p 106.00p 102.00p 104.50p 371309
06/05/2021 101.00p 106.00p 101.00p 106.00p 7454
05/05/2021 101.00p 103.00p 101.00p 103.00p 262281
04/05/2021 106.00p 106.00p 102.00p 102.00p 148865
30/04/2021 103.00p 106.00p 102.00p 102.00p 57332
29/04/2021 106.00p 106.16p 104.00p 104.00p 3042175
28/04/2021 106.00p 106.00p 102.00p 102.00p 11872
27/04/2021 101.00p 106.00p 101.00p 105.00p 76525
26/04/2021 102.00p 103.00p 102.00p 103.00p 108075
23/04/2021 102.00p 103.50p 102.00p 103.50p 287
22/04/2021 102.00p 103.95p 102.00p 103.00p 82396
21/04/2021 102.00p 103.00p 99.75p 103.00p 67247
20/04/2021 100.00p 100.00p 98.50p 98.50p 18248
19/04/2021 105.00p 105.00p 100.00p 100.00p 26095
16/04/2021 102.00p 105.00p 99.50p 101.00p 31304
15/04/2021 102.00p 107.00p 102.00p 105.00p 42033
14/04/2021 103.00p 106.89p 102.00p 102.00p 42289
13/04/2021 105.00p 108.00p 105.00p 108.00p 544687
12/04/2021 103.00p 108.00p 103.00p 108.00p 40414
09/04/2021 104.00p 108.00p 103.00p 105.50p 44193
08/04/2021 108.00p 108.00p 104.00p 105.00p 12493
07/04/2021 104.00p 108.00p 102.06p 106.00p 35504
06/04/2021 104.00p 105.00p 102.00p 103.00p 65271
02/04/2021 105.00p 108.60p 102.00p 104.00p 1335488
01/04/2021 105.00p 108.60p 102.00p 104.00p 4135488
31/03/2021 109.00p 108.50p 103.29p 106.00p 3325688
30/03/2021 109.00p 109.00p 106.00p 106.00p 316964
29/03/2021 109.00p 109.00p 103.50p 106.50p 38628
26/03/2021 105.00p 108.50p 103.30p 106.00p 275505
25/03/2021 105.00p 108.50p 102.60p 106.00p 1264308
24/03/2021 105.00p 107.00p 102.00p 105.50p 3285040
23/03/2021 104.00p 104.00p 104.00p 104.00p 9500
22/03/2021 105.00p 102.00p 101.28p 102.00p 8832
19/03/2021 105.00p 105.00p 101.60p 105.00p 515827
18/03/2021 105.00p 105.00p 100.85p 101.50p 689743
17/03/2021 101.00p 105.00p 100.00p 102.25p 1549006
16/03/2021 95.00p 98.00p 94.85p 96.50p 36567
15/03/2021 95.00p 95.25p 93.64p 95.25p 435104
12/03/2021 93.50p 94.50p 91.00p 93.50p 770389
11/03/2021 95.00p 92.25p 92.00p 92.25p 30000
10/03/2021 95.00p 95.00p 92.00p 92.00p 122801
09/03/2021 90.00p 93.89p 92.50p 92.50p 282
08/03/2021 90.00p 93.00p 90.00p 92.00p 5669
05/03/2021 90.00p 93.00p 90.00p 92.50p 1351
04/03/2021 91.00p 95.00p 87.50p 91.50p 11613
03/03/2021 91.50p 94.30p 91.00p 92.75p 76614

*Close Price adjusted for both dividends and splits