Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/12/2016 58.00p 58.20p 56.75p 56.75p 38429
23/12/2016 58.00p 58.50p 56.87p 58.00p 90305
22/12/2016 56.00p 58.00p 56.00p 56.75p 100774
21/12/2016 56.51p 56.51p 56.12p 56.50p 24606
20/12/2016 56.25p 56.71p 55.75p 56.25p 485833
19/12/2016 56.25p 56.25p 56.00p 56.00p 103651
16/12/2016 56.00p 56.50p 56.00p 56.25p 1087542
15/12/2016 56.25p 56.88p 55.75p 56.88p 9238
14/12/2016 55.75p 56.73p 55.75p 56.63p 4783
13/12/2016 56.00p 56.95p 56.00p 56.75p 24679
12/12/2016 55.50p 55.87p 55.50p 55.87p 17966
09/12/2016 55.75p 56.12p 55.50p 56.12p 4476
08/12/2016 55.00p 55.50p 55.00p 55.50p 154815
07/12/2016 56.75p 56.75p 55.50p 56.25p 27143
06/12/2016 55.50p 56.69p 55.50p 56.00p 81744
05/12/2016 55.75p 56.55p 55.50p 56.25p 7028
02/12/2016 55.50p 56.42p 55.50p 56.38p 6510
01/12/2016 55.25p 56.00p 55.00p 56.00p 32031
30/11/2016 55.37p 56.25p 55.37p 56.25p 33000
29/11/2016 55.25p 56.50p 55.00p 56.00p 39817
28/11/2016 55.25p 56.22p 55.25p 56.00p 25090
25/11/2016 55.75p 56.63p 55.25p 56.50p 460576
24/11/2016 55.50p 56.68p 55.50p 55.50p 15697
23/11/2016 56.00p 56.50p 55.57p 56.50p 38694
22/11/2016 55.25p 56.12p 55.25p 56.12p 13748
21/11/2016 55.25p 56.00p 54.83p 56.00p 6102
18/11/2016 56.00p 56.50p 54.83p 55.50p 59221
17/11/2016 55.00p 55.75p 54.72p 55.75p 6713
16/11/2016 55.75p 56.38p 55.62p 56.38p 28046
15/11/2016 55.50p 56.12p 55.50p 56.12p 32366
14/11/2016 56.00p 56.83p 55.62p 56.50p 15567
11/11/2016 56.00p 56.31p 55.62p 56.00p 49858
10/11/2016 55.50p 56.34p 55.50p 56.00p 67367
09/11/2016 55.75p 57.00p 55.75p 56.50p 68551
08/11/2016 55.75p 56.12p 55.71p 56.12p 20244
07/11/2016 56.50p 57.26p 55.83p 57.00p 337020
04/11/2016 56.50p 57.00p 56.00p 56.00p 118185
03/11/2016 56.25p 56.50p 55.86p 56.50p 226684
02/11/2016 56.00p 56.00p 55.71p 55.75p 38938
01/11/2016 56.50p 57.00p 56.03p 57.00p 431421
31/10/2016 55.75p 56.50p 55.75p 56.00p 98062
28/10/2016 56.75p 57.00p 55.00p 55.00p 24169
27/10/2016 55.00p 56.69p 55.00p 56.00p 66144
26/10/2016 55.75p 56.50p 55.75p 56.50p 41378
25/10/2016 56.00p 56.50p 55.00p 55.75p 137654
24/10/2016 55.50p 57.54p 55.50p 56.00p 13613
21/10/2016 56.25p 57.13p 56.00p 57.13p 4746
20/10/2016 56.25p 57.25p 56.25p 57.25p 14302
19/10/2016 56.25p 57.40p 56.00p 57.13p 8302
18/10/2016 58.13p 58.13p 55.80p 57.38p 44359
17/10/2016 56.50p 57.61p 56.50p 57.38p 89275
14/10/2016 58.00p 58.73p 57.00p 57.50p 73859
13/10/2016 57.00p 57.25p 56.47p 57.25p 394729
12/10/2016 56.50p 57.50p 56.50p 56.50p 186499
11/10/2016 56.50p 57.45p 56.00p 57.00p 100855
10/10/2016 56.00p 57.50p 55.50p 55.50p 121895
07/10/2016 56.25p 57.00p 55.44p 56.63p 419270
06/10/2016 55.50p 56.21p 55.25p 55.25p 188505
05/10/2016 54.75p 57.00p 54.75p 56.25p 40236
04/10/2016 55.00p 55.94p 55.00p 55.62p 66175
03/10/2016 54.75p 56.25p 54.75p 56.00p 19854
30/09/2016 55.75p 57.00p 55.00p 56.12p 722490
29/09/2016 56.98p 57.04p 56.56p 56.63p 44021
28/09/2016 57.00p 57.00p 55.81p 56.00p 47100
27/09/2016 56.50p 56.71p 56.00p 56.00p 5937
26/09/2016 56.00p 57.00p 55.72p 56.75p 34162
23/09/2016 56.25p 56.75p 55.50p 55.50p 117901
22/09/2016 55.50p 56.00p 55.50p 55.50p 98894
21/09/2016 54.25p 56.00p 54.25p 55.75p 417070
20/09/2016 54.75p 55.75p 54.25p 55.00p 36518
19/09/2016 54.25p 55.00p 54.25p 54.62p 37088
16/09/2016 55.25p 55.55p 54.75p 55.25p 3491298
15/09/2016 55.00p 55.55p 55.00p 55.37p 418911
14/09/2016 55.25p 55.75p 55.25p 55.50p 20083
13/09/2016 55.25p 55.39p 55.00p 55.00p 100451
12/09/2016 55.00p 55.94p 54.80p 55.00p 27082
09/09/2016 55.75p 56.25p 55.50p 55.87p 15754
08/09/2016 55.75p 56.50p 55.50p 55.75p 283256
07/09/2016 55.50p 55.87p 55.50p 55.87p 4473
06/09/2016 55.25p 56.02p 55.00p 55.25p 51002
05/09/2016 55.25p 55.99p 55.00p 55.00p 19399
02/09/2016 55.00p 56.00p 55.00p 55.50p 30871
01/09/2016 55.25p 56.42p 55.00p 55.00p 23808
31/08/2016 55.99p 55.99p 55.50p 55.50p 7300
30/08/2016 55.75p 55.75p 55.50p 55.50p 9868
26/08/2016 55.00p 56.50p 55.00p 55.00p 80129
25/08/2016 55.25p 57.25p 55.25p 56.00p 62291
24/08/2016 55.25p 58.25p 55.00p 55.50p 52061
23/08/2016 55.50p 58.25p 55.50p 56.50p 103087
22/08/2016 57.50p 57.50p 55.50p 56.00p 4744
19/08/2016 56.25p 58.00p 56.25p 57.50p 76893
18/08/2016 57.00p 57.25p 56.50p 56.88p 33192
17/08/2016 57.00p 57.00p 56.25p 56.25p 17995
16/08/2016 57.00p 57.87p 57.00p 57.38p 49800
15/08/2016 57.50p 58.00p 56.78p 57.75p 22173
12/08/2016 56.50p 57.50p 55.08p 56.88p 244211
11/08/2016 56.50p 57.00p 55.50p 55.62p 177152
10/08/2016 55.50p 56.50p 55.50p 55.87p 55999
09/08/2016 55.50p 55.50p 54.50p 54.50p 286
08/08/2016 55.50p 56.75p 53.00p 54.00p 231930
05/08/2016 55.50p 56.16p 55.50p 55.50p 21699
04/08/2016 55.50p 56.47p 55.25p 55.50p 28201
03/08/2016 57.50p 58.26p 56.00p 56.00p 64858
02/08/2016 59.00p 59.00p 58.00p 58.50p 35341
01/08/2016 57.00p 59.46p 56.25p 58.25p 93771
29/07/2016 54.25p 56.75p 54.25p 55.87p 34298
28/07/2016 54.25p 55.80p 54.25p 54.25p 8278
27/07/2016 55.00p 56.75p 53.69p 55.75p 152558
26/07/2016 48.00p 54.75p 47.75p 53.50p 3787072
25/07/2016 50.00p 50.75p 49.50p 49.50p 38717
22/07/2016 50.00p 50.67p 50.00p 50.50p 14496
21/07/2016 50.00p 50.75p 50.00p 50.00p 45642
20/07/2016 48.00p 48.50p 48.00p 48.50p 16250
19/07/2016 47.75p 48.25p 47.75p 48.00p 7491
18/07/2016 47.75p 49.30p 47.75p 48.75p 19070
15/07/2016 48.25p 49.66p 48.00p 49.00p 2013468
14/07/2016 48.25p 50.50p 48.25p 49.25p 200779
13/07/2016 48.25p 50.19p 48.25p 49.50p 502685
12/07/2016 48.00p 49.75p 47.87p 49.75p 76892
11/07/2016 50.75p 50.75p 49.00p 49.00p 254
08/07/2016 48.50p 49.13p 48.50p 49.13p 24648
07/07/2016 48.55p 49.00p 48.55p 49.00p 72658
06/07/2016 48.50p 49.25p 48.50p 48.50p 68531
05/07/2016 49.25p 50.31p 48.88p 48.88p 64610
04/07/2016 50.25p 50.66p 49.25p 49.75p 69454
01/07/2016 50.50p 51.00p 50.50p 50.75p 40788
30/06/2016 50.75p 52.77p 50.75p 50.75p 19697
29/06/2016 52.00p 52.63p 51.25p 52.00p 227348
28/06/2016 48.75p 50.50p 48.75p 50.50p 66878
27/06/2016 51.25p 51.70p 47.75p 49.00p 201736
24/06/2016 48.00p 52.88p 46.00p 51.50p 190081
23/06/2016 52.75p 54.50p 52.75p 53.50p 98429
22/06/2016 52.00p 53.23p 52.00p 53.00p 226669
21/06/2016 51.25p 51.83p 51.25p 51.75p 109042
20/06/2016 51.25p 52.56p 51.25p 52.00p 53185
17/06/2016 50.75p 52.50p 50.75p 50.75p 39042
16/06/2016 51.50p 52.50p 50.85p 52.50p 59556
15/06/2016 51.04p 52.25p 51.00p 51.75p 31929
14/06/2016 52.75p 52.75p 50.00p 51.50p 2095970
13/06/2016 56.75p 56.75p 53.50p 53.50p 145892
10/06/2016 59.75p 60.00p 56.06p 57.00p 222621
09/06/2016 60.00p 60.83p 59.50p 59.50p 151931
08/06/2016 60.00p 60.50p 58.50p 59.50p 304923
07/06/2016 58.75p 59.50p 58.50p 59.25p 180125
06/06/2016 59.00p 59.97p 58.31p 58.50p 1457911
03/06/2016 56.00p 59.50p 55.69p 59.50p 215201
02/06/2016 54.25p 56.25p 54.25p 56.25p 1083550
01/06/2016 54.25p 55.75p 54.05p 55.00p 76882
31/05/2016 53.25p 54.37p 53.25p 53.50p 20970
27/05/2016 53.50p 54.22p 53.50p 53.75p 591498
26/05/2016 54.00p 54.24p 53.00p 53.25p 634745
25/05/2016 52.00p 53.36p 51.71p 53.25p 628404
24/05/2016 51.25p 51.81p 50.87p 51.25p 161438
23/05/2016 49.00p 51.00p 49.00p 51.00p 157897
20/05/2016 48.00p 50.75p 48.00p 50.38p 340152
19/05/2016 47.50p 47.75p 47.22p 47.75p 49328
18/05/2016 47.12p 47.25p 47.12p 47.25p 10000
17/05/2016 46.75p 47.25p 46.75p 47.00p 14660
16/05/2016 47.25p 47.47p 47.10p 47.13p 25877
13/05/2016 46.50p 47.10p 46.46p 46.75p 48865
12/05/2016 48.75p 48.75p 47.50p 47.50p 24809
11/05/2016 48.50p 48.59p 47.50p 48.25p 71249
10/05/2016 48.50p 48.50p 48.00p 48.50p 68921
09/05/2016 47.00p 48.00p 46.95p 48.00p 248526
06/05/2016 47.00p 47.00p 46.45p 46.50p 430833
05/05/2016 46.00p 46.75p 45.50p 46.50p 90884
04/05/2016 45.75p 46.25p 45.50p 45.75p 410844
03/05/2016 45.00p 45.73p 45.00p 45.50p 526692
29/04/2016 46.50p 46.90p 45.00p 45.00p 4012368
28/04/2016 47.50p 48.33p 46.73p 46.75p 5504347
27/04/2016 48.25p 48.25p 47.80p 48.25p 211831
26/04/2016 47.50p 48.25p 47.32p 47.87p 54303
25/04/2016 47.50p 48.00p 46.82p 47.50p 152708
22/04/2016 47.00p 47.50p 46.36p 47.50p 177363
21/04/2016 47.00p 47.42p 45.32p 47.25p 157495
20/04/2016 44.50p 46.00p 44.50p 46.00p 2546120
19/04/2016 43.25p 45.43p 43.25p 44.87p 430647
18/04/2016 43.50p 43.75p 42.64p 43.25p 38075
15/04/2016 43.50p 43.50p 42.50p 42.50p 2434929
14/04/2016 42.00p 43.00p 41.25p 42.75p 5188893
13/04/2016 41.00p 42.42p 40.06p 41.75p 534331
12/04/2016 40.00p 42.00p 39.50p 39.88p 3052182
11/04/2016 40.75p 41.20p 39.00p 39.25p 6584499
08/04/2016 39.25p 40.00p 38.00p 39.25p 96939
07/04/2016 38.00p 38.60p 37.75p 37.75p 34000
06/04/2016 37.75p 38.25p 37.75p 38.25p 51786
05/04/2016 37.50p 38.23p 37.50p 38.00p 169374
04/04/2016 38.50p 38.50p 37.00p 37.75p 241884
01/04/2016 34.92p 37.58p 34.56p 36.00p 191846
31/03/2016 36.00p 36.54p 36.00p 36.54p 213754
30/03/2016 36.00p 36.18p 35.94p 36.18p 151243
29/03/2016 35.64p 36.00p 34.56p 35.46p 111418
24/03/2016 35.28p 35.51p 34.92p 35.10p 103667
23/03/2016 34.56p 35.46p 34.56p 35.19p 175468
22/03/2016 34.56p 34.74p 34.21p 34.74p 77017
21/03/2016 34.20p 34.92p 34.03p 34.92p 313732
18/03/2016 35.64p 35.64p 34.67p 35.28p 53739
17/03/2016 33.48p 34.74p 33.48p 34.56p 481026
16/03/2016 27.72p 33.84p 27.00p 33.03p 472106
15/03/2016 31.68p 31.68p 31.23p 31.23p 58889

*Close Price adjusted for both dividends and splits