Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/10/2018 89.00p 91.00p 89.00p 89.00p 122904
16/10/2018 88.80p 89.80p 86.35p 88.50p 24738
15/10/2018 89.80p 89.80p 86.11p 87.50p 223448
12/10/2018 89.80p 89.80p 85.90p 87.70p 77147
11/10/2018 86.20p 89.80p 86.11p 88.00p 284749
10/10/2018 90.00p 90.00p 87.35p 88.50p 8975
09/10/2018 86.96p 87.20p 86.50p 87.00p 164111
08/10/2018 87.50p 88.50p 87.00p 88.50p 14711
05/10/2018 87.50p 88.50p 86.20p 88.50p 9640
04/10/2018 86.20p 88.50p 88.50p 88.50p 0
03/10/2018 86.20p 88.50p 88.50p 88.50p 0
02/10/2018 86.20p 88.50p 86.20p 88.50p 1921
01/10/2018 87.00p 88.50p 87.00p 88.50p 118149
28/09/2018 87.00p 88.50p 87.00p 88.50p 5489
27/09/2018 86.00p 90.00p 86.00p 86.00p 22686
26/09/2018 90.00p 90.00p 88.50p 88.50p 177
25/09/2018 86.20p 88.50p 86.20p 88.50p 151
24/09/2018 90.00p 90.00p 87.00p 88.50p 2307
21/09/2018 86.00p 88.50p 86.00p 88.50p 0
20/09/2018 86.00p 86.00p 86.00p 86.00p 98
19/09/2018 86.60p 86.60p 86.60p 86.60p 153
18/09/2018 87.00p 88.50p 87.00p 88.50p 998
17/09/2018 90.71p 88.50p 88.50p 88.50p 481575
14/09/2018 90.71p 90.71p 87.17p 88.50p 51097
13/09/2018 89.00p 89.00p 87.50p 89.00p 46589
12/09/2018 86.20p 90.80p 86.20p 88.50p 619766
11/09/2018 87.50p 89.00p 87.50p 89.00p 27471
10/09/2018 89.00p 90.67p 87.50p 89.60p 24769
07/09/2018 89.00p 89.90p 89.00p 89.90p 500
06/09/2018 89.60p 89.60p 86.75p 87.90p 53116
05/09/2018 86.75p 88.00p 86.75p 88.00p 30000
04/09/2018 86.20p 89.60p 86.13p 87.40p 38060
03/09/2018 88.80p 88.80p 86.90p 86.90p 2000
31/08/2018 85.20p 88.80p 85.20p 86.90p 177364
30/08/2018 89.00p 89.00p 85.20p 87.00p 17434
29/08/2018 90.20p 93.81p 87.21p 88.00p 180198
28/08/2018 93.00p 93.00p 92.00p 92.10p 6302
24/08/2018 94.00p 94.00p 93.00p 93.00p 50285
23/08/2018 92.20p 93.30p 90.62p 93.30p 94347
22/08/2018 92.00p 93.20p 88.50p 91.90p 160829
21/08/2018 88.05p 89.80p 88.00p 89.80p 230357
20/08/2018 88.22p 89.80p 88.05p 89.80p 236500
17/08/2018 91.40p 91.40p 89.55p 89.80p 5218
16/08/2018 89.40p 91.60p 87.86p 91.60p 65901
15/08/2018 88.00p 89.40p 88.00p 89.40p 128732
14/08/2018 88.50p 89.00p 88.50p 88.90p 76044
13/08/2018 87.20p 89.00p 87.20p 89.00p 3058
10/08/2018 87.20p 88.20p 87.20p 88.20p 521
09/08/2018 88.00p 88.10p 87.00p 88.10p 60277
08/08/2018 89.40p 89.40p 88.70p 88.70p 5305
07/08/2018 91.40p 91.40p 88.50p 89.80p 3462
06/08/2018 88.20p 91.40p 88.00p 88.70p 9733
03/08/2018 90.00p 91.25p 88.00p 88.00p 127089
02/08/2018 86.60p 88.20p 86.60p 87.60p 3577
01/08/2018 86.80p 88.20p 86.20p 88.20p 30955
31/07/2018 86.60p 87.10p 87.00p 87.00p 0
30/07/2018 86.60p 87.10p 85.95p 87.10p 460294
27/07/2018 87.40p 88.20p 87.20p 88.20p 4488
26/07/2018 87.40p 87.40p 87.00p 87.00p 480347
25/07/2018 86.50p 86.80p 86.80p 86.80p 0
24/07/2018 86.50p 86.80p 86.50p 86.80p 500
23/07/2018 89.60p 89.60p 86.80p 86.80p 17935
20/07/2018 87.20p 89.00p 87.20p 88.40p 2398
19/07/2018 87.80p 89.30p 89.10p 89.10p 0
18/07/2018 87.80p 89.80p 87.10p 89.30p 52046
17/07/2018 88.20p 89.80p 87.34p 89.00p 6226
16/07/2018 90.00p 90.00p 87.34p 88.90p 6124
13/07/2018 90.00p 90.00p 87.34p 88.90p 27487
12/07/2018 87.15p 89.00p 87.15p 88.90p 28500
11/07/2018 88.00p 89.60p 87.35p 89.60p 25826
10/07/2018 90.00p 90.00p 89.70p 89.70p 275387
09/07/2018 85.80p 91.76p 85.80p 90.00p 143644
06/07/2018 84.40p 86.00p 84.00p 85.00p 27360
05/07/2018 81.60p 84.40p 81.60p 83.60p 32356
04/07/2018 80.60p 81.18p 80.60p 81.00p 53858
03/07/2018 81.20p 81.80p 81.00p 81.00p 40684
02/07/2018 81.40p 82.50p 81.40p 82.50p 46554
29/06/2018 82.00p 84.00p 82.00p 82.30p 23822
28/06/2018 82.00p 83.00p 81.80p 83.00p 19945
27/06/2018 81.40p 82.80p 80.20p 82.50p 69136
26/06/2018 83.20p 83.20p 81.05p 83.20p 10003
25/06/2018 81.40p 82.90p 81.40p 82.90p 8600
22/06/2018 81.15p 81.70p 81.15p 81.70p 1238
21/06/2018 81.00p 82.30p 81.00p 81.90p 22360
20/06/2018 82.00p 83.80p 82.00p 82.90p 22506
19/06/2018 81.00p 83.80p 80.20p 82.90p 56916
18/06/2018 82.00p 82.90p 79.90p 82.90p 55714
15/06/2018 82.00p 82.00p 80.00p 82.00p 11023
14/06/2018 78.00p 81.80p 78.00p 79.90p 3392
13/06/2018 78.57p 80.00p 78.57p 80.00p 2255
12/06/2018 80.50p 81.00p 80.50p 81.00p 30000
11/06/2018 79.90p 79.90p 79.90p 79.90p 29858
08/06/2018 82.30p 82.30p 81.40p 81.40p 19300
07/06/2018 81.00p 82.71p 78.50p 81.90p 22705
06/06/2018 82.14p 82.14p 80.30p 80.30p 58
05/06/2018 82.17p 82.17p 80.70p 80.70p 106
04/06/2018 81.00p 81.00p 78.90p 80.40p 10776
01/06/2018 81.80p 81.80p 78.90p 81.80p 24832
31/05/2018 80.32p 80.90p 80.32p 80.90p 5500
30/05/2018 80.32p 80.90p 80.32p 80.90p 3000
29/05/2018 82.20p 82.20p 80.90p 80.90p 17800
25/05/2018 80.00p 82.00p 80.00p 81.90p 35976
24/05/2018 79.31p 81.40p 81.20p 81.40p 0
23/05/2018 79.31p 81.20p 79.31p 81.20p 2049
22/05/2018 82.66p 82.66p 80.14p 81.40p 17000
21/05/2018 80.14p 82.66p 80.14p 81.50p 10111
18/05/2018 80.60p 81.50p 80.60p 81.50p 5000
17/05/2018 80.14p 82.66p 80.14p 81.40p 8076
16/05/2018 80.00p 82.66p 80.00p 81.50p 29120
15/05/2018 82.80p 82.80p 81.50p 81.50p 1145
14/05/2018 82.72p 82.72p 81.50p 81.50p 10000
11/05/2018 82.66p 82.66p 80.14p 81.40p 4419
10/05/2018 82.23p 82.23p 81.00p 81.00p 14146
09/05/2018 81.81p 82.07p 81.50p 81.50p 3632
08/05/2018 81.50p 82.80p 81.09p 82.00p 23201
04/05/2018 81.50p 81.50p 79.20p 81.00p 7140
03/05/2018 82.80p 82.80p 79.50p 81.10p 442
02/05/2018 79.92p 81.00p 79.92p 81.00p 400
01/05/2018 79.00p 81.60p 79.00p 81.60p 6600
30/04/2018 79.20p 80.00p 79.20p 80.00p 17613
27/04/2018 80.20p 81.50p 80.00p 81.50p 17622
26/04/2018 80.20p 81.60p 80.20p 81.60p 10000
25/04/2018 80.20p 83.00p 80.20p 81.60p 15321
24/04/2018 80.51p 81.70p 81.70p 81.70p 0
23/04/2018 80.51p 81.70p 80.51p 81.70p 2500
20/04/2018 80.51p 82.20p 80.51p 82.20p 5000
19/04/2018 80.51p 82.00p 80.51p 82.00p 1659
18/04/2018 80.51p 82.00p 82.00p 82.00p 0
17/04/2018 80.51p 82.00p 80.00p 82.00p 23912
16/04/2018 83.00p 83.72p 82.00p 82.00p 7077
13/04/2018 83.60p 83.80p 80.25p 83.60p 41298
12/04/2018 80.60p 83.00p 80.60p 82.20p 29880
11/04/2018 80.00p 80.60p 79.80p 79.80p 20285
10/04/2018 78.60p 80.56p 78.60p 79.50p 17488
09/04/2018 80.43p 80.43p 79.32p 79.60p 27638
06/04/2018 80.00p 80.60p 79.60p 80.10p 43949
05/04/2018 78.51p 79.90p 78.51p 79.90p 25336
04/04/2018 80.40p 80.40p 78.20p 79.10p 40598
03/04/2018 78.60p 80.40p 78.00p 78.00p 102846
29/03/2018 80.26p 81.00p 80.26p 81.00p 56375
28/03/2018 79.00p 81.49p 79.00p 80.80p 91871
27/03/2018 80.25p 81.00p 80.25p 81.00p 7000
26/03/2018 80.00p 80.40p 79.28p 80.40p 30106
23/03/2018 79.20p 81.60p 79.20p 79.60p 61551
22/03/2018 78.80p 82.23p 78.57p 81.60p 379000
21/03/2018 75.20p 78.10p 78.00p 78.00p 0
20/03/2018 75.20p 78.10p 77.90p 78.10p 0
19/03/2018 75.20p 77.90p 75.20p 77.90p 918
16/03/2018 76.20p 79.70p 76.20p 76.20p 13788
15/03/2018 80.00p 80.00p 76.62p 78.00p 4776
14/03/2018 80.00p 80.00p 77.51p 78.50p 20734
13/03/2018 76.08p 77.90p 76.08p 77.90p 3863
12/03/2018 80.00p 80.00p 76.26p 77.80p 19101
09/03/2018 76.45p 77.80p 76.45p 77.80p 98
08/03/2018 79.80p 80.00p 77.50p 77.50p 35000
07/03/2018 82.60p 82.60p 75.88p 77.10p 124057
06/03/2018 79.60p 80.20p 78.29p 79.50p 60733
05/03/2018 79.20p 80.00p 79.20p 79.50p 37346
02/03/2018 79.00p 80.00p 79.00p 80.00p 6249
01/03/2018 80.00p 80.00p 80.00p 80.00p 0
28/02/2018 80.00p 80.00p 80.00p 80.00p 1860
27/02/2018 79.13p 80.30p 79.13p 80.30p 3846
26/02/2018 79.60p 79.80p 79.60p 79.80p 5000
23/02/2018 80.00p 81.40p 80.00p 81.40p 5000
22/02/2018 80.00p 80.40p 79.80p 80.40p 13900
21/02/2018 79.80p 81.30p 79.80p 81.30p 13800
20/02/2018 80.00p 81.40p 80.00p 81.40p 5000
19/02/2018 81.00p 81.30p 81.00p 81.30p 0
16/02/2018 81.00p 81.00p 81.00p 81.00p 54
15/02/2018 79.20p 83.00p 79.20p 81.40p 408
14/02/2018 83.00p 83.00p 81.50p 83.00p 1788
13/02/2018 79.20p 83.00p 79.20p 81.50p 1180
12/02/2018 82.00p 82.00p 80.00p 81.50p 7408
09/02/2018 80.00p 82.00p 79.05p 81.50p 195548
08/02/2018 79.00p 80.00p 79.00p 79.50p 52372
07/02/2018 79.00p 79.00p 79.00p 79.00p 11086
06/02/2018 79.00p 79.80p 78.80p 79.10p 71902
05/02/2018 79.00p 79.80p 79.00p 79.50p 66070
02/02/2018 79.00p 79.22p 79.00p 79.00p 46846
01/02/2018 80.80p 80.80p 79.00p 80.00p 63107
31/01/2018 79.20p 80.00p 79.20p 80.00p 4225
30/01/2018 79.00p 80.80p 78.28p 79.80p 29297
29/01/2018 79.00p 80.80p 79.00p 80.20p 26602
26/01/2018 79.00p 80.80p 79.00p 80.00p 377
25/01/2018 80.34p 80.34p 79.00p 80.00p 26282
24/01/2018 79.00p 80.00p 79.00p 80.00p 1246
23/01/2018 79.00p 80.80p 79.00p 80.00p 140021
22/01/2018 80.80p 80.80p 79.00p 79.50p 30001
19/01/2018 79.00p 80.21p 79.00p 80.00p 22500
18/01/2018 79.00p 79.40p 79.00p 79.40p 136818
17/01/2018 81.00p 81.00p 79.20p 80.00p 12749
16/01/2018 79.22p 80.00p 79.22p 80.00p 52
15/01/2018 80.49p 80.50p 80.49p 80.50p 0
12/01/2018 79.00p 80.00p 79.00p 80.00p 22688
11/01/2018 79.22p 80.00p 80.00p 80.00p 0
10/01/2018 79.22p 80.00p 79.22p 80.00p 10000
09/01/2018 82.00p 82.00p 79.00p 79.00p 87437
08/01/2018 81.01p 81.01p 79.33p 81.00p 51645
05/01/2018 79.00p 81.09p 79.00p 79.20p 64457
04/01/2018 82.60p 82.60p 79.00p 79.00p 4511

*Close Price adjusted for both dividends and splits