Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/10/2009 48.96p 51.12p 47.88p 48.96p 74757
29/10/2009 48.60p 51.12p 48.60p 48.96p 515114
28/10/2009 55.26p 55.26p 48.96p 49.50p 136636
27/10/2009 61.20p 61.38p 52.56p 53.82p 716494
26/10/2009 61.38p 63.18p 61.38p 63.18p 8560
23/10/2009 61.20p 64.80p 61.20p 63.00p 12128
22/10/2009 64.80p 64.80p 61.20p 62.28p 118004
21/10/2009 63.36p 63.36p 63.00p 63.00p 195660
20/10/2009 63.00p 64.80p 63.00p 64.80p 972
19/10/2009 66.60p 66.60p 63.36p 64.08p 51172
16/10/2009 72.00p 72.00p 65.52p 67.68p 86049
15/10/2009 69.30p 70.74p 69.30p 70.74p 11018
14/10/2009 71.10p 71.10p 69.30p 69.30p 771521
13/10/2009 73.44p 73.44p 70.74p 70.74p 24935
12/10/2009 73.44p 73.44p 73.44p 73.44p 1399
09/10/2009 73.08p 73.08p 71.46p 71.46p 12725
08/10/2009 73.44p 73.44p 72.72p 73.08p 57107
07/10/2009 73.44p 73.44p 72.00p 72.54p 72444
06/10/2009 72.18p 72.18p 72.00p 72.00p 18125
05/10/2009 72.00p 72.00p 69.48p 70.92p 104047
02/10/2009 73.44p 73.44p 69.30p 70.74p 65810
01/10/2009 72.72p 74.16p 69.84p 71.46p 77832
30/09/2009 72.72p 72.72p 69.84p 71.82p 58778
29/09/2009 72.36p 72.36p 69.12p 70.38p 3408
28/09/2009 72.00p 72.00p 67.68p 69.30p 28667
25/09/2009 71.82p 72.00p 69.84p 69.84p 112633
24/09/2009 72.72p 72.72p 68.40p 70.20p 179843
23/09/2009 71.28p 73.26p 69.48p 72.72p 50707
22/09/2009 72.36p 74.70p 71.28p 72.36p 169217
21/09/2009 70.92p 72.00p 70.56p 71.64p 25003

*Close Price adjusted for both dividends and splits