Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/08/2019 72.00p 76.00p 72.00p 74.00p 2004
01/08/2019 72.44p 74.00p 72.44p 74.00p 5750
31/07/2019 76.00p 76.00p 73.11p 74.00p 1651
30/07/2019 72.00p 74.00p 72.00p 74.00p 214
29/07/2019 74.50p 74.50p 73.11p 74.00p 11176
26/07/2019 71.31p 74.41p 71.31p 73.50p 22642
25/07/2019 73.50p 73.50p 71.00p 72.00p 450676
24/07/2019 70.00p 72.00p 70.00p 72.00p 1601
23/07/2019 73.33p 72.00p 72.00p 72.00p 0
22/07/2019 73.33p 73.33p 71.79p 72.00p 11827
19/07/2019 70.00p 72.00p 70.00p 72.00p 1296
18/07/2019 71.79p 72.00p 72.00p 72.00p 0
17/07/2019 71.79p 72.00p 72.00p 72.00p 0
16/07/2019 71.79p 72.00p 72.00p 72.00p 0
15/07/2019 71.79p 72.00p 72.00p 72.00p 0
12/07/2019 71.79p 73.33p 71.79p 72.00p 1507
11/07/2019 70.00p 72.00p 72.00p 72.00p 0
10/07/2019 70.00p 72.00p 70.00p 72.00p 1
09/07/2019 74.00p 74.00p 71.31p 72.00p 24443
08/07/2019 71.79p 72.00p 71.25p 72.00p 9492
05/07/2019 71.75p 72.00p 72.00p 72.00p 0
04/07/2019 71.75p 72.00p 71.75p 72.00p 5159
03/07/2019 73.50p 73.50p 72.00p 72.00p 1
02/07/2019 71.25p 72.00p 71.25p 72.00p 11000
01/07/2019 71.01p 73.33p 71.01p 72.00p 19415
28/06/2019 70.00p 72.00p 72.00p 72.00p 0
27/06/2019 70.00p 72.00p 71.75p 72.00p 0
26/06/2019 70.00p 71.75p 70.00p 71.75p 17
25/06/2019 70.00p 73.50p 70.00p 72.00p 44
24/06/2019 73.50p 73.50p 72.00p 72.00p 26
21/06/2019 70.00p 72.00p 70.00p 72.00p 26
20/06/2019 72.28p 72.28p 72.00p 72.00p 6938
19/06/2019 70.00p 72.00p 70.00p 72.00p 3
18/06/2019 73.50p 73.50p 71.00p 72.00p 1565
17/06/2019 73.50p 73.50p 72.00p 72.00p 13
14/06/2019 71.00p 72.28p 71.00p 72.00p 1325
13/06/2019 71.00p 72.00p 70.17p 72.00p 44575
12/06/2019 71.01p 73.00p 71.00p 72.00p 258414
11/06/2019 73.50p 73.50p 72.00p 72.00p 50
10/06/2019 71.01p 72.00p 72.00p 72.00p 0
07/06/2019 71.01p 72.00p 72.00p 72.00p 0
06/06/2019 71.01p 72.00p 72.00p 72.00p 0
05/06/2019 71.01p 72.00p 71.01p 72.00p 3000
04/06/2019 70.50p 72.00p 70.50p 72.00p 3618
03/06/2019 74.00p 74.00p 71.00p 72.25p 1773
31/05/2019 72.85p 72.25p 72.00p 72.25p 0
30/05/2019 72.85p 72.85p 70.86p 72.00p 480405
29/05/2019 72.50p 72.85p 71.00p 71.50p 23804
28/05/2019 69.00p 71.43p 69.00p 71.00p 14155
24/05/2019 70.11p 71.00p 70.11p 71.00p 7374
23/05/2019 69.00p 71.00p 69.00p 71.00p 23
22/05/2019 72.50p 72.50p 71.00p 71.00p 23
21/05/2019 70.78p 71.00p 71.00p 71.00p 0
20/05/2019 70.78p 71.00p 70.78p 71.00p 1259
17/05/2019 70.78p 71.00p 71.00p 71.00p 0
16/05/2019 70.78p 71.00p 70.78p 71.00p 14146
15/05/2019 70.57p 71.00p 70.50p 71.00p 3455
14/05/2019 69.00p 71.00p 71.00p 71.00p 0
13/05/2019 69.00p 71.00p 69.00p 71.00p 2442
10/05/2019 72.50p 72.50p 71.00p 71.00p 23
09/05/2019 70.50p 71.00p 69.00p 71.00p 103038
08/05/2019 70.40p 71.00p 71.00p 71.00p 0
07/05/2019 70.40p 71.00p 70.40p 71.00p 29684
03/05/2019 69.00p 70.00p 69.00p 70.00p 500
02/05/2019 70.70p 71.00p 70.00p 70.00p 0
01/05/2019 70.70p 71.00p 70.70p 71.00p 9943
30/04/2019 72.50p 70.50p 70.00p 70.50p 0
29/04/2019 72.50p 72.50p 70.00p 70.00p 14
26/04/2019 70.70p 70.00p 70.00p 70.00p 0
25/04/2019 70.70p 70.70p 70.00p 70.00p 35500
24/04/2019 69.50p 70.50p 70.00p 70.00p 0
23/04/2019 69.50p 70.50p 70.00p 70.50p 0
18/04/2019 69.50p 70.70p 69.50p 70.00p 18024
17/04/2019 71.00p 71.00p 70.00p 70.00p 24
16/04/2019 72.50p 72.50p 69.63p 70.25p 40250
15/04/2019 70.24p 70.40p 70.00p 70.00p 25299
12/04/2019 69.00p 70.00p 69.00p 70.00p 24
11/04/2019 69.50p 73.00p 69.50p 73.00p 48071
10/04/2019 69.50p 70.40p 69.50p 70.00p 15503
09/04/2019 72.50p 72.50p 70.25p 70.25p 76423
08/04/2019 70.70p 70.70p 70.00p 70.00p 50974
05/04/2019 70.70p 70.70p 70.25p 70.25p 66500
04/04/2019 70.50p 71.00p 70.00p 70.50p 81970
03/04/2019 71.00p 71.25p 71.00p 71.25p 61000
02/04/2019 71.50p 71.50p 69.63p 70.50p 85433
01/04/2019 71.00p 71.00p 69.50p 70.75p 60047
29/03/2019 71.80p 72.00p 70.80p 71.00p 52004
28/03/2019 71.80p 71.80p 70.84p 70.90p 106163
27/03/2019 71.00p 71.10p 70.25p 71.00p 30801
26/03/2019 69.00p 69.75p 69.00p 69.70p 5501
25/03/2019 72.00p 72.00p 69.60p 69.60p 2704
22/03/2019 69.00p 69.75p 69.00p 69.70p 62755
21/03/2019 71.40p 71.40p 69.70p 69.70p 20991
20/03/2019 72.00p 72.00p 69.70p 69.70p 162
19/03/2019 70.00p 70.50p 70.00p 70.50p 47276
18/03/2019 71.00p 73.50p 70.00p 70.80p 49000
15/03/2019 72.73p 72.73p 71.20p 71.20p 5000
14/03/2019 72.90p 72.90p 71.00p 72.50p 17392
13/03/2019 71.40p 72.90p 71.10p 72.90p 30000
12/03/2019 74.00p 74.75p 73.10p 73.10p 2661
11/03/2019 74.80p 74.80p 71.40p 73.10p 7205
08/03/2019 71.51p 73.10p 71.51p 73.10p 29000
07/03/2019 72.55p 74.00p 72.55p 73.10p 35440
06/03/2019 73.00p 74.40p 72.55p 74.40p 16023
05/03/2019 76.80p 74.60p 74.40p 74.60p 0
04/03/2019 76.80p 76.80p 72.00p 74.40p 51461
01/03/2019 71.40p 73.10p 71.40p 73.10p 4
28/02/2019 74.80p 74.80p 73.10p 73.10p 4
27/02/2019 72.20p 73.10p 72.00p 73.10p 24094
26/02/2019 72.40p 74.50p 73.40p 74.50p 0
25/02/2019 72.40p 74.89p 72.40p 73.40p 33694
22/02/2019 72.20p 75.60p 72.20p 75.60p 1
21/02/2019 72.20p 75.50p 72.20p 75.50p 3
20/02/2019 72.20p 77.00p 72.20p 74.60p 13
19/02/2019 72.20p 74.60p 72.20p 74.60p 10000
18/02/2019 77.00p 74.60p 74.60p 74.60p 0
15/02/2019 77.00p 75.10p 74.60p 74.60p 0
14/02/2019 77.00p 77.00p 75.10p 75.10p 1162
13/02/2019 77.00p 77.00p 73.20p 75.10p 23
12/02/2019 72.20p 74.60p 72.20p 74.60p 15
11/02/2019 77.00p 77.00p 72.20p 74.60p 10144
08/02/2019 77.00p 77.00p 72.80p 74.90p 7080
07/02/2019 72.20p 74.60p 72.20p 74.60p 11
06/02/2019 74.10p 74.10p 73.20p 74.00p 7990
05/02/2019 77.00p 77.00p 74.10p 75.10p 4635
04/02/2019 73.20p 76.62p 73.20p 75.10p 40401
01/02/2019 76.00p 76.00p 73.50p 73.50p 25000
31/01/2019 76.00p 76.00p 76.00p 76.00p 12
30/01/2019 73.00p 74.50p 73.00p 74.50p 150011
29/01/2019 76.00p 76.00p 74.50p 74.50p 11
28/01/2019 75.00p 75.00p 73.04p 74.60p 30244
25/01/2019 73.80p 74.00p 66.44p 73.00p 215896
24/01/2019 80.00p 81.80p 78.08p 79.90p 11245
23/01/2019 74.60p 76.70p 74.60p 76.70p 11
22/01/2019 76.70p 76.70p 76.70p 76.70p 500
21/01/2019 74.60p 74.60p 74.40p 74.40p 2869
18/01/2019 74.40p 78.80p 74.40p 76.70p 40465
17/01/2019 78.80p 78.80p 76.70p 76.70p 288
16/01/2019 74.40p 74.60p 74.00p 74.00p 22872
15/01/2019 76.20p 79.62p 75.00p 75.00p 25242
14/01/2019 79.00p 80.00p 78.51p 78.60p 904385
11/01/2019 79.00p 77.10p 77.10p 77.10p 0
10/01/2019 79.00p 79.00p 75.20p 77.10p 22
09/01/2019 79.00p 79.00p 75.20p 77.10p 18
08/01/2019 75.20p 78.00p 75.20p 77.40p 35007
07/01/2019 77.80p 77.80p 76.50p 76.50p 26812
04/01/2019 75.00p 76.40p 76.30p 76.40p 0
03/01/2019 75.00p 76.30p 75.00p 76.30p 1426
02/01/2019 74.80p 78.00p 74.80p 78.00p 151
31/12/2018 78.00p 76.70p 76.30p 76.30p 0
28/12/2018 78.00p 78.00p 76.70p 76.70p 0
27/12/2018 78.00p 78.00p 75.00p 78.00p 73
24/12/2018 74.96p 76.30p 76.30p 76.30p 0
21/12/2018 74.96p 76.30p 76.30p 76.30p 0
20/12/2018 74.96p 76.30p 74.96p 76.30p 556
19/12/2018 75.00p 76.30p 76.30p 76.30p 0
18/12/2018 75.00p 76.30p 75.00p 76.30p 51000
17/12/2018 75.00p 76.30p 76.30p 76.30p 0
14/12/2018 75.00p 77.00p 75.00p 76.30p 37716
13/12/2018 76.60p 78.00p 75.20p 77.40p 46329
12/12/2018 78.80p 78.80p 78.80p 78.80p 0
11/12/2018 78.80p 78.80p 78.70p 78.80p 0
10/12/2018 78.80p 78.80p 78.70p 78.70p 24622
07/12/2018 78.60p 80.80p 78.60p 78.70p 1372
06/12/2018 78.00p 80.40p 77.00p 78.70p 23324
05/12/2018 79.60p 79.60p 78.06p 79.40p 1422
04/12/2018 78.00p 80.20p 78.00p 80.20p 5
03/12/2018 81.40p 81.40p 80.50p 80.50p 1
30/11/2018 81.00p 81.10p 80.60p 81.10p 0
29/11/2018 81.00p 81.00p 80.60p 80.60p 4876
28/11/2018 82.00p 82.00p 80.10p 80.60p 0
27/11/2018 82.00p 82.40p 78.00p 80.10p 33052
26/11/2018 83.20p 83.90p 83.40p 83.90p 0
23/11/2018 83.20p 84.80p 82.00p 83.40p 12563
22/11/2018 87.80p 87.80p 85.40p 85.40p 348
21/11/2018 83.20p 85.40p 83.20p 85.40p 30
20/11/2018 87.80p 85.40p 85.40p 85.40p 0
19/11/2018 87.80p 87.80p 85.40p 85.40p 1
16/11/2018 83.20p 87.80p 83.20p 85.40p 2456
15/11/2018 87.80p 87.80p 85.00p 85.10p 1119
14/11/2018 83.20p 85.50p 83.00p 85.40p 27264
13/11/2018 85.00p 85.40p 85.00p 85.40p 750
12/11/2018 84.00p 85.40p 84.70p 85.40p 0
09/11/2018 84.00p 84.70p 83.00p 84.70p 43965
08/11/2018 84.00p 85.90p 84.00p 85.90p 1
07/11/2018 84.00p 85.90p 84.00p 85.90p 5
06/11/2018 84.20p 85.90p 84.20p 85.90p 4290
05/11/2018 84.20p 87.80p 84.20p 86.00p 20
02/11/2018 87.80p 87.80p 84.27p 86.00p 561
01/11/2018 84.20p 87.80p 84.20p 85.90p 373
31/10/2018 86.80p 86.80p 84.06p 85.40p 2087
30/10/2018 85.06p 86.40p 85.06p 86.40p 3642
29/10/2018 85.28p 86.40p 85.28p 86.40p 52000
26/10/2018 86.00p 87.80p 86.00p 86.40p 23206
25/10/2018 86.20p 89.80p 86.00p 87.00p 15751
24/10/2018 86.20p 89.00p 88.50p 88.50p 25000
23/10/2018 86.20p 89.00p 86.00p 87.30p 71881
22/10/2018 91.00p 91.00p 88.10p 88.10p 1539
19/10/2018 89.00p 90.00p 86.00p 87.50p 453994
18/10/2018 89.00p 91.00p 89.00p 89.00p 204112

*Close Price adjusted for both dividends and splits