Tribal Group (TRB) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/03/2020 74.00p 74.00p 70.80p 71.25p 5993
02/03/2020 71.00p 71.00p 70.00p 70.50p 61615
28/02/2020 74.00p 69.90p 68.10p 69.50p 16466
27/02/2020 74.00p 71.50p 70.00p 71.50p 5116
26/02/2020 74.00p 71.50p 70.63p 71.50p 2500
25/02/2020 74.00p 71.75p 71.75p 71.75p 0
24/02/2020 74.00p 74.00p 69.50p 71.75p 101
21/02/2020 73.00p 71.75p 69.50p 71.75p 20000
20/02/2020 73.00p 72.00p 71.00p 71.75p 11006
19/02/2020 73.00p 71.75p 71.00p 71.75p 5000
18/02/2020 73.00p 71.75p 70.73p 71.75p 14141
17/02/2020 73.00p 71.25p 70.50p 71.25p 56663
14/02/2020 73.00p 73.00p 69.50p 71.25p 20504
13/02/2020 69.00p 71.25p 69.00p 71.25p 23008
12/02/2020 70.00p 71.00p 71.00p 71.00p 10000
11/02/2020 70.00p 71.00p 70.60p 71.00p 6350
10/02/2020 70.00p 71.50p 70.00p 71.50p 39791
07/02/2020 70.00p 71.50p 71.11p 71.50p 1000
06/02/2020 70.00p 72.85p 71.50p 71.50p 7571
05/02/2020 70.00p 71.50p 71.10p 71.50p 19327
04/02/2020 70.00p 71.50p 70.25p 71.50p 81000
03/02/2020 70.00p 71.50p 70.51p 71.50p 5000
31/01/2020 70.00p 71.50p 70.51p 71.50p 5803
30/01/2020 70.00p 71.00p 70.00p 70.00p 83382
29/01/2020 71.50p 72.00p 70.00p 71.50p 23393
28/01/2020 70.00p 72.38p 69.50p 71.50p 26028
27/01/2020 72.00p 75.00p 72.00p 72.50p 20319
24/01/2020 74.00p 74.00p 73.00p 74.00p 23065
23/01/2020 74.00p 74.50p 73.50p 73.50p 13396
22/01/2020 70.00p 75.75p 72.12p 75.00p 33940
21/01/2020 70.00p 73.87p 70.00p 72.50p 4003
20/01/2020 72.00p 73.00p 70.50p 72.00p 44958
17/01/2020 70.00p 71.00p 68.61p 69.50p 238142
16/01/2020 70.00p 73.00p 65.00p 69.75p 12575896
15/01/2020 64.00p 68.00p 61.50p 67.00p 8562280
14/01/2020 59.00p 61.00p 61.00p 61.00p 20000
13/01/2020 59.00p 61.50p 61.00p 61.00p 0
10/01/2020 59.00p 61.50p 60.00p 61.50p 17082
09/01/2020 59.00p 62.50p 61.50p 61.50p 3110
08/01/2020 59.00p 61.50p 60.75p 61.50p 1328
07/01/2020 59.00p 61.50p 61.50p 61.50p 0
06/01/2020 59.00p 62.50p 59.00p 61.50p 18455
03/01/2020 60.00p 62.40p 60.00p 62.00p 37037
02/01/2020 60.50p 62.00p 60.00p 61.50p 50099
31/12/2019 62.00p 64.00p 62.00p 62.00p 4673
30/12/2019 62.00p 61.85p 60.50p 60.50p 5000
27/12/2019 62.00p 62.00p 59.00p 59.00p 908
24/12/2019 60.00p 61.88p 60.75p 60.75p 30825
23/12/2019 60.00p 60.75p 60.00p 60.75p 310
20/12/2019 60.00p 60.00p 60.00p 60.00p 56
19/12/2019 61.50p 62.00p 60.00p 60.00p 10339
18/12/2019 58.00p 59.00p 58.00p 59.00p 224
17/12/2019 61.50p 61.50p 58.50p 61.50p 142
16/12/2019 57.50p 60.25p 57.50p 60.25p 19883
13/12/2019 61.50p 61.50p 59.75p 59.75p 2
12/12/2019 58.50p 59.25p 58.50p 59.25p 1500
11/12/2019 58.50p 60.00p 56.00p 59.25p 57148
10/12/2019 59.00p 58.00p 57.50p 57.50p 126
09/12/2019 59.00p 59.00p 59.00p 59.00p 22
06/12/2019 58.50p 58.50p 57.50p 57.50p 7
05/12/2019 56.00p 57.50p 56.00p 57.50p 5656
04/12/2019 58.50p 58.00p 57.50p 57.50p 0
03/12/2019 58.50p 58.50p 56.00p 58.00p 103604
02/12/2019 56.00p 57.50p 56.00p 57.50p 5
29/11/2019 56.00p 57.50p 56.00p 57.50p 4885012
28/11/2019 58.50p 58.50p 57.50p 57.50p 12
27/11/2019 57.00p 57.50p 56.00p 57.50p 1004781
26/11/2019 57.00p 58.50p 57.50p 57.50p 16500
25/11/2019 57.00p 60.80p 57.25p 58.50p 88245
22/11/2019 57.00p 59.25p 57.00p 59.25p 12
21/11/2019 61.00p 61.00p 59.25p 59.25p 70
20/11/2019 59.00p 60.25p 59.00p 60.25p 3797
19/11/2019 61.50p 60.25p 60.00p 60.25p 80000
18/11/2019 61.50p 61.50p 59.00p 60.25p 12081
15/11/2019 59.00p 60.50p 58.50p 60.50p 25000
14/11/2019 59.00p 60.85p 59.00p 60.50p 2603
13/11/2019 60.85p 60.50p 60.50p 60.50p 0
12/11/2019 60.85p 60.50p 60.50p 60.50p 0
11/11/2019 60.85p 60.50p 60.50p 60.50p 0
08/11/2019 60.85p 60.85p 60.50p 60.50p 1643
07/11/2019 60.85p 60.85p 60.50p 60.50p 321
06/11/2019 59.00p 60.50p 59.00p 60.50p 9202
05/11/2019 59.00p 61.00p 61.00p 61.00p 0
04/11/2019 59.00p 61.00p 59.00p 61.00p 1010178
01/11/2019 59.00p 61.00p 60.00p 61.00p 0
31/10/2019 59.00p 60.05p 59.00p 60.00p 2666
30/10/2019 62.50p 61.00p 61.00p 61.00p 0
29/10/2019 62.50p 62.50p 61.00p 61.00p 125
28/10/2019 59.00p 61.00p 59.00p 61.00p 12541
25/10/2019 62.50p 61.00p 61.00p 61.00p 0
24/10/2019 62.50p 63.00p 59.00p 61.00p 30004
23/10/2019 60.00p 61.00p 61.00p 61.00p 0
22/10/2019 60.00p 61.00p 61.00p 61.00p 0
21/10/2019 60.00p 61.00p 60.00p 61.00p 26164
18/10/2019 63.50p 62.00p 62.00p 62.00p 0
17/10/2019 63.50p 63.50p 62.00p 62.00p 807
16/10/2019 64.00p 64.00p 60.25p 60.25p 16054
15/10/2019 60.50p 62.00p 60.50p 62.00p 1
14/10/2019 63.65p 63.93p 62.00p 62.00p 2912
11/10/2019 60.50p 62.00p 60.50p 62.00p 9098
10/10/2019 64.00p 64.00p 62.00p 62.00p 1
09/10/2019 58.50p 61.50p 61.50p 61.50p 0
08/10/2019 58.50p 61.50p 61.50p 61.50p 0
07/10/2019 58.50p 62.70p 58.50p 61.50p 40489
04/10/2019 59.00p 61.00p 59.00p 60.50p 42743
03/10/2019 63.50p 63.50p 59.00p 61.50p 76
02/10/2019 63.50p 63.50p 59.00p 61.00p 2756
01/10/2019 59.00p 61.00p 59.00p 60.00p 4015
30/09/2019 64.50p 61.50p 61.50p 61.50p 0
27/09/2019 64.50p 64.50p 60.00p 61.50p 44949
26/09/2019 63.00p 63.63p 60.50p 62.75p 14809
25/09/2019 63.00p 65.50p 65.50p 65.50p 0
24/09/2019 63.00p 65.50p 63.00p 65.50p 203
23/09/2019 67.50p 67.50p 64.35p 65.50p 24817
20/09/2019 66.97p 66.97p 66.00p 66.00p 7966
19/09/2019 70.00p 70.00p 64.75p 64.75p 48317
18/09/2019 66.50p 69.65p 66.50p 68.25p 18785
17/09/2019 62.50p 63.25p 62.75p 63.25p 0
16/09/2019 62.50p 63.82p 62.50p 62.75p 54008
13/09/2019 62.50p 62.50p 61.50p 61.50p 1383
12/09/2019 63.00p 63.00p 59.80p 60.25p 254
11/09/2019 59.00p 61.25p 59.00p 61.25p 2800
10/09/2019 63.50p 63.50p 59.00p 59.00p 54526
09/09/2019 61.50p 61.75p 61.50p 61.75p 86
06/09/2019 62.00p 65.00p 61.60p 61.75p 59000
05/09/2019 63.50p 65.49p 62.50p 63.00p 77503
04/09/2019 64.00p 65.25p 64.00p 65.25p 16166
03/09/2019 65.65p 66.25p 65.75p 65.75p 0
02/09/2019 65.65p 66.25p 65.65p 66.25p 292
30/08/2019 65.50p 66.00p 66.00p 66.00p 0
29/08/2019 65.50p 66.00p 65.22p 66.00p 20000
28/08/2019 65.50p 69.00p 65.50p 69.00p 708
27/08/2019 63.50p 69.00p 63.50p 67.25p 15903
23/08/2019 68.00p 68.00p 63.50p 65.50p 28011
22/08/2019 66.00p 66.00p 65.50p 65.50p 87
21/08/2019 64.00p 67.55p 64.00p 66.00p 36000
20/08/2019 70.00p 70.00p 64.20p 65.50p 40300
19/08/2019 74.00p 74.00p 72.00p 72.00p 1317
16/08/2019 73.00p 73.00p 69.50p 72.00p 33
15/08/2019 68.50p 71.50p 68.50p 71.50p 2667
14/08/2019 73.00p 73.00p 70.10p 71.50p 40945
13/08/2019 71.51p 71.51p 71.50p 71.50p 5000
12/08/2019 68.00p 71.50p 67.12p 71.50p 18600
09/08/2019 74.00p 75.00p 74.00p 74.00p 600000
08/08/2019 72.00p 74.00p 72.00p 74.00p 14
07/08/2019 75.00p 75.38p 74.00p 74.00p 51645
06/08/2019 72.44p 74.00p 74.00p 74.00p 0
05/08/2019 72.44p 74.00p 72.44p 74.00p 3000
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

*Close Price adjusted for both dividends and splits