Market data

Select a section

Tribal Group

(TRB)
Sector: Industrial Support Services
39.00p
-2.00p -4.88
Last updated: 16:36:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/04/2025 38.80p 42.00p 39.30p 41.00p 46,465
07/04/2025 38.80p 40.00p 36.32p 40.00p 205,682
04/04/2025 39.00p 40.24p 36.00p 36.90p 502,165
03/04/2025 44.20p 44.20p 40.00p 40.40p 2,759,607
02/04/2025 44.60p 44.60p 42.48p 44.60p 5,278,410
01/04/2025 43.00p 45.00p 42.10p 45.00p 204,123
31/03/2025 41.00p 43.04p 41.00p 41.00p 2,440,985
28/03/2025 37.20p 42.00p 37.20p 42.00p 363,228
27/03/2025 43.00p 43.00p 34.52p 39.00p 795,798
26/03/2025 41.00p 42.44p 40.00p 40.00p 39,831
25/03/2025 40.00p 43.80p 40.00p 41.00p 235,976
24/03/2025 43.00p 43.00p 40.00p 43.00p 55,178
21/03/2025 42.20p 43.50p 41.00p 42.00p 49,987
20/03/2025 43.80p 44.30p 42.20p 43.50p 22,085
19/03/2025 43.80p 44.00p 43.00p 43.90p 244,543
18/03/2025 42.40p 42.80p 41.13p 41.90p 228,342
17/03/2025 43.80p 45.06p 42.20p 43.10p 1,399
14/03/2025 43.80p 46.00p 43.07p 44.10p 205,780
13/03/2025 43.60p 42.40p 41.00p 42.40p 16,618
12/03/2025 43.60p 43.80p 40.85p 42.40p 79,148
11/03/2025 43.60p 45.00p 40.80p 42.40p 98,790
10/03/2025 44.00p 45.80p 44.00p 44.50p 54,256
07/03/2025 44.00p 45.80p 44.28p 44.90p 49,912
06/03/2025 44.00p 45.33p 44.00p 44.00p 7,650
05/03/2025 47.00p 47.00p 44.00p 46.00p 450,869
04/03/2025 44.00p 46.58p 44.00p 44.00p 351,015
03/03/2025 46.00p 46.00p 44.50p 46.00p 11,753
28/02/2025 46.00p 46.00p 44.20p 46.00p 30,811
27/02/2025 46.00p 47.00p 44.25p 45.00p 42,526
26/02/2025 46.00p 46.00p 44.54p 45.00p 95,684
25/02/2025 46.00p 46.30p 44.00p 45.00p 228,932
24/02/2025 46.60p 46.60p 44.32p 46.00p 317,045
21/02/2025 46.00p 46.45p 45.40p 46.00p 35,185
20/02/2025 46.00p 47.60p 45.78p 46.00p 34,831
19/02/2025 45.40p 46.75p 45.40p 45.40p 16,541
18/02/2025 47.00p 47.00p 44.28p 47.00p 385,839
17/02/2025 43.60p 46.80p 43.60p 43.60p 9,917
14/02/2025 44.00p 46.00p 44.28p 45.30p 47,577
13/02/2025 44.00p 46.40p 44.00p 44.00p 317,271
12/02/2025 45.00p 46.40p 44.50p 46.40p 122,999
11/02/2025 44.00p 46.20p 44.00p 44.00p 33,340
10/02/2025 43.20p 46.00p 43.00p 46.00p 259,291
07/02/2025 44.00p 46.80p 44.00p 44.00p 26,730
06/02/2025 44.40p 46.80p 43.40p 46.00p 118,185
05/02/2025 46.80p 46.80p 44.40p 46.00p 14,906
04/02/2025 44.60p 47.00p 44.34p 44.40p 173,264
03/02/2025 48.80p 48.80p 44.20p 44.40p 183,780
31/01/2025 44.20p 49.00p 44.00p 47.00p 828,666
30/01/2025 40.00p 40.20p 38.38p 39.00p 75,852
29/01/2025 38.00p 40.20p 38.00p 38.90p 54,007
28/01/2025 41.80p 41.80p 38.00p 40.20p 18,038
27/01/2025 41.60p 45.00p 40.00p 41.40p 92,144
24/01/2025 42.00p 45.00p 42.00p 42.00p 12,573
23/01/2025 42.60p 44.80p 43.29p 43.90p 4,558
22/01/2025 42.60p 43.90p 42.22p 43.90p 30,033
21/01/2025 42.20p 43.35p 41.81p 42.60p 15,709
20/01/2025 42.20p 45.00p 43.31p 43.90p 5,714
17/01/2025 42.20p 43.82p 42.00p 43.40p 9,175
16/01/2025 42.20p 44.80p 41.64p 43.10p 14,201
15/01/2025 42.20p 44.80p 41.64p 43.10p 22,294
14/01/2025 42.20p 44.36p 42.00p 43.40p 23,913
13/01/2025 44.20p 45.40p 42.71p 43.80p 11,316
10/01/2025 45.00p 46.80p 43.00p 44.20p 79,284
09/01/2025 45.00p 45.20p 45.00p 45.00p 36,432
08/01/2025 43.00p 46.00p 43.00p 46.00p 31,893
07/01/2025 44.80p 47.00p 43.20p 44.50p 25,507,785
06/01/2025 47.60p 46.80p 45.30p 46.00p 65,546
03/01/2025 47.60p 47.60p 45.82p 46.40p 11,556
02/01/2025 47.60p 47.60p 46.26p 46.80p 12,245
01/01/2025 47.00p 46.40p 45.82p 46.40p 3,208
31/12/2024 47.00p 46.40p 45.82p 46.40p 3,208
30/12/2024 47.00p 47.00p 45.00p 46.40p 113,624
27/12/2024 45.00p 45.65p 45.05p 45.50p 10,079
26/12/2024 45.00p 45.50p 45.00p 45.50p 6,352
25/12/2024 45.00p 45.50p 45.00p 45.50p 6,352
24/12/2024 45.00p 45.50p 45.00p 45.50p 6,352
23/12/2024 43.00p 45.84p 42.90p 45.50p 132,288
20/12/2024 41.80p 42.85p 41.45p 42.50p 75,358
19/12/2024 42.00p 43.80p 41.55p 42.50p 26,087
18/12/2024 45.00p 45.00p 42.20p 43.50p 20,053
17/12/2024 42.80p 44.80p 40.45p 43.50p 2,262,409
16/12/2024 43.00p 41.93p 40.17p 41.40p 20,492
13/12/2024 43.00p 42.80p 40.17p 41.40p 55,116
12/12/2024 43.00p 42.50p 42.10p 42.10p 115,972
11/12/2024 43.00p 42.38p 40.85p 41.40p 392,621
10/12/2024 43.00p 43.00p 40.45p 40.80p 2,003,975
09/12/2024 44.40p 44.40p 40.40p 41.90p 53,554
06/12/2024 42.00p 43.98p 42.00p 43.10p 9,122
05/12/2024 44.20p 44.20p 42.00p 42.90p 26,403
04/12/2024 44.00p 44.20p 43.00p 43.60p 33,274
03/12/2024 46.00p 45.40p 44.00p 45.40p 28,246
02/12/2024 46.00p 47.40p 44.00p 45.40p 34,428
29/11/2024 46.80p 47.80p 46.36p 47.40p 11,944
28/11/2024 46.80p 48.42p 46.80p 47.80p 24,358
27/11/2024 47.00p 47.80p 46.80p 47.80p 6,851
26/11/2024 47.00p 48.40p 47.15p 48.40p 2,104
25/11/2024 47.00p 48.40p 47.00p 48.40p 20,328
22/11/2024 47.20p 49.50p 47.00p 48.40p 83,885
21/11/2024 48.20p 49.80p 48.20p 48.40p 42,738
20/11/2024 48.20p 49.35p 48.20p 49.35p 14,467
19/11/2024 50.50p 50.50p 48.63p 49.10p 33,790
18/11/2024 50.50p 50.50p 49.20p 49.85p 1,579
15/11/2024 49.20p 49.85p 49.00p 49.85p 59,081
14/11/2024 49.20p 50.25p 49.50p 49.85p 5,534
13/11/2024 49.20p 50.25p 49.85p 49.85p 440
12/11/2024 49.20p 49.85p 49.20p 49.85p 4,840
11/11/2024 50.00p 49.85p 49.45p 49.85p 18,828
08/11/2024 50.00p 50.00p 47.00p 49.85p 53,901
07/11/2024 47.20p 50.00p 47.20p 48.60p 267
06/11/2024 47.00p 49.58p 48.00p 48.60p 4,159
05/11/2024 47.00p 49.83p 47.00p 47.00p 38,357
04/11/2024 50.00p 48.60p 47.72p 48.60p 5,619
01/11/2024 50.00p 50.00p 47.20p 48.60p 5,782
31/10/2024 47.40p 49.67p 45.53p 48.60p 85,229
30/10/2024 41.60p 47.00p 40.42p 46.70p 164,239
29/10/2024 40.20p 41.60p 40.20p 41.60p 27,238
28/10/2024 39.00p 41.10p 38.00p 41.10p 175,451
25/10/2024 41.80p 41.80p 36.88p 38.50p 237,792
24/10/2024 40.00p 40.70p 39.60p 40.70p 21,660
23/10/2024 40.00p 40.31p 39.61p 40.10p 21,682
22/10/2024 40.00p 40.44p 39.78p 40.20p 18,519
21/10/2024 40.00p 40.80p 39.78p 40.20p 51,383
18/10/2024 40.60p 41.80p 39.20p 41.00p 144,885
17/10/2024 40.00p 40.60p 39.41p 39.90p 184,615
16/10/2024 40.00p 41.80p 38.00p 39.80p 105,129
15/10/2024 43.00p 43.80p 42.40p 42.40p 1,880
14/10/2024 43.00p 43.00p 41.00p 43.00p 90,278
11/10/2024 41.60p 42.70p 41.00p 41.80p 74,212
10/10/2024 42.00p 42.70p 41.40p 42.70p 627
09/10/2024 42.00p 42.60p 41.57p 42.60p 7,389

Market data

Select a section