Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
18/09/2015 90.72p 90.72p 89.28p 90.72p 15828
17/09/2015 91.44p 91.44p 90.36p 90.36p 15935
16/09/2015 91.44p 91.80p 91.44p 91.80p 1161
15/09/2015 92.16p 92.71p 92.16p 92.16p 9108
14/09/2015 90.54p 93.00p 90.54p 90.54p 296049
11/09/2015 90.72p 91.27p 90.72p 90.72p 13692
10/09/2015 90.72p 93.31p 90.72p 90.72p 6968
09/09/2015 95.76p 97.38p 91.62p 92.88p 100493
08/09/2015 97.20p 97.20p 94.32p 94.32p 14699
07/09/2015 95.04p 99.36p 94.51p 97.20p 32746
04/09/2015 97.92p 98.46p 96.48p 96.48p 172224
03/09/2015 95.04p 100.44p 95.04p 99.36p 35346
02/09/2015 95.76p 100.08p 95.76p 99.90p 5261
01/09/2015 99.00p 99.00p 95.04p 95.04p 2979
28/08/2015 96.48p 96.48p 96.48p 96.48p 449
27/08/2015 95.76p 99.18p 95.76p 99.18p 13949
26/08/2015 97.20p 97.20p 95.04p 97.02p 3228
25/08/2015 95.76p 99.29p 94.86p 95.22p 54221
24/08/2015 105.12p 106.78p 96.16p 96.66p 38110
21/08/2015 109.44p 109.44p 105.84p 105.84p 46242
20/08/2015 108.00p 109.44p 108.00p 108.72p 611
19/08/2015 106.56p 109.44p 105.12p 109.26p 1461003
18/08/2015 108.00p 108.00p 105.56p 108.00p 14900
17/08/2015 105.48p 106.29p 105.27p 106.02p 12574
14/08/2015 106.56p 108.00p 104.40p 104.58p 740768
13/08/2015 107.28p 107.28p 105.27p 107.28p 33803
12/08/2015 109.44p 109.79p 105.12p 105.30p 1224572
11/08/2015 115.20p 117.36p 113.40p 116.46p 182836
10/08/2015 117.18p 117.18p 115.74p 117.18p 4397
07/08/2015 115.20p 117.18p 115.20p 116.28p 819
06/08/2015 115.20p 117.18p 115.20p 117.18p 147821
05/08/2015 115.20p 115.74p 114.48p 115.74p 3568
04/08/2015 114.48p 114.48p 114.48p 114.48p 1806
03/08/2015 113.81p 115.34p 113.81p 114.57p 5208
31/07/2015 113.40p 115.74p 113.40p 115.56p 5294
30/07/2015 116.24p 116.28p 113.99p 116.28p 64267
29/07/2015 115.20p 116.10p 114.84p 114.84p 0
28/07/2015 115.20p 116.28p 114.84p 116.10p 54154
27/07/2015 114.48p 116.28p 114.48p 116.28p 10911
24/07/2015 114.48p 115.56p 114.48p 115.56p 28569
23/07/2015 114.84p 115.29p 113.76p 115.02p 51800
22/07/2015 115.20p 115.20p 114.61p 115.20p 18683
21/07/2015 114.67p 115.56p 114.67p 115.56p 53529
20/07/2015 113.76p 115.47p 113.76p 115.47p 1506468
17/07/2015 114.50p 115.38p 114.48p 115.38p 5558
16/07/2015 115.20p 115.21p 112.88p 115.20p 322654
15/07/2015 113.94p 114.48p 113.76p 114.39p 21960
14/07/2015 115.20p 115.20p 113.76p 113.76p 6003
13/07/2015 113.76p 114.98p 113.76p 113.76p 5214
10/07/2015 114.48p 114.48p 113.76p 114.12p 16022
09/07/2015 110.16p 113.94p 109.98p 113.76p 65411
08/07/2015 112.86p 113.04p 111.56p 112.86p 70038
07/07/2015 113.76p 114.12p 113.76p 113.76p 1662
06/07/2015 111.42p 115.20p 111.42p 113.67p 273039
03/07/2015 113.76p 115.20p 113.76p 115.20p 29239
02/07/2015 113.76p 113.94p 112.14p 113.94p 1804
01/07/2015 113.76p 114.84p 113.76p 113.94p 13053
30/06/2015 110.52p 114.48p 110.52p 113.76p 16661
29/06/2015 110.16p 115.20p 110.16p 114.12p 120960
26/06/2015 113.76p 113.91p 110.52p 113.76p 61088
25/06/2015 113.76p 114.48p 113.76p 114.48p 5225
24/06/2015 115.20p 115.20p 110.68p 114.12p 12149
23/06/2015 111.60p 113.91p 111.60p 113.76p 122832
22/06/2015 114.48p 115.20p 110.16p 113.94p 21824
19/06/2015 114.48p 114.48p 111.85p 114.48p 16503
18/06/2015 112.32p 112.32p 112.32p 112.32p 238
17/06/2015 112.32p 112.32p 111.87p 112.32p 4268
16/06/2015 110.88p 112.14p 110.16p 112.14p 843543
15/06/2015 108.72p 111.17p 107.81p 110.34p 47492
12/06/2015 113.04p 113.76p 109.37p 113.58p 6392
11/06/2015 113.76p 114.48p 106.92p 108.36p 106574
10/06/2015 118.08p 118.08p 114.84p 114.84p 24960
09/06/2015 114.48p 116.10p 114.48p 114.84p 779561
08/06/2015 112.32p 114.48p 111.60p 114.48p 512110
05/06/2015 114.48p 114.48p 112.39p 114.48p 31300
04/06/2015 111.60p 113.76p 111.16p 113.76p 40940
03/06/2015 109.44p 111.60p 109.44p 111.60p 72108
02/06/2015 111.60p 111.60p 106.56p 109.08p 21189
01/06/2015 106.56p 111.42p 106.56p 111.42p 16171
29/05/2015 111.24p 111.24p 106.68p 108.00p 7490
28/05/2015 110.34p 110.34p 108.99p 110.34p 9032
27/05/2015 107.30p 110.16p 107.30p 108.99p 5632
26/05/2015 108.72p 110.16p 108.00p 110.16p 239001
22/05/2015 105.84p 107.45p 105.84p 106.74p 15138
21/05/2015 106.20p 106.20p 104.18p 105.66p 4379
20/05/2015 107.28p 107.28p 105.84p 105.84p 28261
19/05/2015 106.38p 107.28p 105.84p 106.02p 15817
18/05/2015 107.28p 108.00p 104.40p 108.00p 344179
15/05/2015 100.80p 106.99p 99.88p 104.22p 132761
14/05/2015 107.64p 108.34p 105.98p 108.18p 2585
13/05/2015 107.82p 107.92p 104.76p 106.38p 48038
12/05/2015 106.56p 108.99p 103.68p 107.46p 243256
11/05/2015 108.00p 112.86p 106.44p 112.86p 77317
08/05/2015 105.84p 105.84p 103.18p 105.12p 6921
07/05/2015 103.86p 104.40p 103.68p 103.86p 86707
06/05/2015 108.00p 108.00p 102.96p 103.14p 27653
05/05/2015 108.00p 108.00p 104.40p 105.48p 6007
01/05/2015 105.48p 105.48p 105.48p 105.48p 2375
30/04/2015 108.00p 108.00p 105.02p 106.20p 91306
29/04/2015 104.40p 106.29p 104.40p 105.12p 47299
28/04/2015 106.56p 107.42p 105.12p 106.20p 14706
27/04/2015 106.56p 110.16p 106.56p 106.56p 38079
24/04/2015 106.56p 107.28p 106.56p 106.74p 9986
23/04/2015 106.56p 107.91p 106.56p 107.91p 16182
22/04/2015 108.00p 108.72p 108.00p 108.72p 49751
21/04/2015 108.00p 110.70p 108.00p 109.71p 26638
20/04/2015 104.40p 108.72p 104.40p 108.72p 121285
17/04/2015 108.00p 108.00p 105.84p 106.92p 18704
16/04/2015 104.58p 111.42p 104.58p 108.72p 273824
15/04/2015 104.58p 105.88p 104.58p 105.30p 17294
14/04/2015 104.58p 107.17p 104.58p 106.11p 912871
13/04/2015 104.58p 108.00p 104.58p 106.02p 31461
10/04/2015 109.26p 109.26p 104.58p 109.26p 56150
09/04/2015 109.26p 109.26p 104.58p 107.10p 3947
08/04/2015 109.26p 109.26p 104.95p 107.46p 11769
07/04/2015 105.66p 108.32p 104.76p 106.02p 192564
02/04/2015 106.92p 108.00p 104.62p 105.66p 129908
01/04/2015 105.30p 107.10p 105.12p 106.56p 23821
31/03/2015 106.56p 108.79p 105.84p 106.02p 6073654
30/03/2015 109.98p 110.16p 106.74p 110.16p 2762
27/03/2015 111.24p 111.24p 108.18p 111.24p 1974
26/03/2015 111.42p 111.42p 108.18p 108.18p 710
25/03/2015 110.88p 110.88p 108.72p 110.88p 1215782
24/03/2015 110.88p 111.23p 110.16p 110.16p 4892721
23/03/2015 112.32p 112.32p 109.08p 110.07p 30854
20/03/2015 115.20p 116.91p 109.80p 109.98p 48021
19/03/2015 121.68p 121.68p 113.76p 113.76p 55719
18/03/2015 121.50p 121.50p 118.80p 120.06p 172578
17/03/2015 122.04p 122.40p 119.61p 120.24p 66862
16/03/2015 118.98p 128.28p 115.92p 126.00p 3345810
13/03/2015 129.78p 131.04p 129.60p 129.78p 23136
12/03/2015 130.50p 131.29p 128.88p 129.60p 68603
11/03/2015 129.06p 129.96p 129.06p 129.96p 100
10/03/2015 132.48p 135.00p 132.48p 135.00p 3612
09/03/2015 135.18p 135.36p 132.27p 135.36p 14568
06/03/2015 133.20p 133.20p 131.23p 132.48p 15367
05/03/2015 132.84p 133.20p 130.95p 133.20p 21699
04/03/2015 132.30p 134.46p 131.76p 132.21p 37667
03/03/2015 134.64p 134.64p 129.42p 134.46p 79719
02/03/2015 129.06p 133.99p 128.88p 128.88p 8700
27/02/2015 134.28p 134.64p 131.58p 131.58p 8749
26/02/2015 129.96p 132.48p 128.70p 132.48p 50933
25/02/2015 129.42p 134.64p 129.42p 134.64p 274686
24/02/2015 129.60p 129.60p 126.72p 129.60p 24843
23/02/2015 128.34p 128.52p 126.18p 126.72p 16379
20/02/2015 127.26p 127.26p 124.20p 124.20p 55090
19/02/2015 126.00p 128.52p 122.40p 128.52p 101056
18/02/2015 125.64p 125.64p 125.64p 125.64p 169
17/02/2015 122.58p 125.46p 121.36p 123.93p 1740015
16/02/2015 122.22p 122.40p 120.96p 122.40p 82754
13/02/2015 118.80p 122.40p 117.94p 122.40p 64511
12/02/2015 118.62p 118.80p 116.32p 118.80p 10164
11/02/2015 118.62p 118.80p 116.86p 118.80p 2681
10/02/2015 116.46p 116.86p 116.46p 116.46p 5592
09/02/2015 116.32p 118.61p 115.92p 116.82p 114590
06/02/2015 118.62p 118.62p 115.62p 118.62p 6926
05/02/2015 118.62p 118.62p 116.32p 118.62p 5229
04/02/2015 115.92p 116.91p 115.92p 116.91p 1985
03/02/2015 116.64p 116.91p 115.69p 116.91p 252600
02/02/2015 117.18p 117.18p 115.11p 115.74p 11293
30/01/2015 116.46p 116.46p 112.46p 116.46p 69362
29/01/2015 112.95p 115.20p 112.14p 114.66p 273292
28/01/2015 112.14p 112.14p 112.14p 112.14p 17
27/01/2015 116.46p 116.64p 111.82p 116.46p 796082
26/01/2015 113.76p 113.76p 112.55p 113.76p 12875
23/01/2015 114.48p 115.20p 111.92p 114.12p 72854
22/01/2015 112.50p 114.48p 112.32p 113.94p 25058
21/01/2015 115.20p 115.92p 114.48p 114.48p 193940
20/01/2015 114.12p 114.84p 112.90p 114.84p 9479
19/01/2015 115.74p 118.80p 115.74p 117.00p 80561
16/01/2015 118.80p 118.80p 115.57p 118.80p 370417
15/01/2015 116.64p 117.72p 115.44p 116.64p 4411
14/01/2015 116.64p 118.62p 116.64p 116.64p 2449356
13/01/2015 118.62p 118.62p 113.22p 118.62p 620543
12/01/2015 118.42p 118.42p 114.89p 116.64p 7249
09/01/2015 118.80p 118.80p 114.48p 115.38p 11824
08/01/2015 114.08p 118.51p 114.08p 116.28p 886
07/01/2015 115.20p 116.64p 113.76p 114.12p 162307
06/01/2015 113.22p 118.92p 113.22p 116.10p 19425
05/01/2015 118.80p 118.80p 115.87p 117.00p 5560
02/01/2015 118.62p 118.62p 115.38p 115.38p 172325
31/12/2014 117.82p 118.62p 114.48p 115.74p 12747
30/12/2014 112.50p 117.48p 112.50p 114.48p 7676
29/12/2014 118.08p 118.08p 115.20p 115.20p 21
24/12/2014 117.36p 117.36p 115.74p 115.74p 7319
23/12/2014 117.36p 117.36p 114.48p 114.48p 5257
22/12/2014 112.68p 117.36p 112.68p 117.00p 18114
19/12/2014 112.50p 115.56p 110.88p 110.88p 45864
18/12/2014 108.00p 116.64p 104.58p 116.64p 188406
17/12/2014 104.40p 106.74p 101.59p 106.56p 813086
16/12/2014 118.08p 119.16p 115.56p 117.36p 45772
15/12/2014 115.38p 117.94p 115.38p 117.00p 3168
12/12/2014 116.64p 117.90p 116.64p 117.72p 15026
11/12/2014 115.38p 115.74p 114.48p 114.66p 3700
10/12/2014 119.88p 120.10p 115.38p 115.38p 245742
09/12/2014 118.08p 119.07p 118.08p 119.07p 5001
08/12/2014 117.00p 117.45p 117.00p 117.45p 397
05/12/2014 115.56p 119.16p 115.56p 116.28p 7093
04/12/2014 116.73p 116.73p 116.06p 116.64p 3803
03/12/2014 117.18p 119.34p 116.73p 116.73p 0

*Close Price adjusted for both dividends and splits