Tribal Group
(TRB)
Sector: Industrial Support Services
Historic Prices - up to 10 years
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
|
08/10/2024
|
42.00p
|
42.60p
|
41.40p
|
42.60p
|
23,562
|
07/10/2024
|
42.00p
|
43.00p
|
41.64p
|
42.60p
|
44,619
|
04/10/2024
|
42.00p
|
43.80p
|
41.60p
|
42.60p
|
65,181
|
03/10/2024
|
42.00p
|
44.80p
|
41.82p
|
42.70p
|
15,089
|
02/10/2024
|
43.20p
|
43.82p
|
42.00p
|
42.90p
|
75,564
|
01/10/2024
|
43.20p
|
44.80p
|
42.37p
|
43.50p
|
198,259
|
30/09/2024
|
45.00p
|
46.80p
|
42.00p
|
43.80p
|
266,306
|
27/09/2024
|
47.00p
|
48.00p
|
45.20p
|
48.00p
|
35,011
|
26/09/2024
|
49.60p
|
49.60p
|
47.00p
|
49.00p
|
42,007
|
25/09/2024
|
48.00p
|
48.00p
|
47.00p
|
48.00p
|
24,038
|
24/09/2024
|
48.00p
|
48.60p
|
48.00p
|
48.60p
|
7,518
|
23/09/2024
|
48.00p
|
50.00p
|
48.18p
|
48.90p
|
8,562
|
20/09/2024
|
48.00p
|
48.90p
|
47.50p
|
48.50p
|
185,226
|
19/09/2024
|
48.00p
|
48.00p
|
47.98p
|
48.40p
|
22,387
|
18/09/2024
|
50.00p
|
50.00p
|
48.00p
|
48.40p
|
114,996
|
17/09/2024
|
48.00p
|
49.80p
|
48.00p
|
48.90p
|
2,545
|
16/09/2024
|
47.80p
|
49.62p
|
49.30p
|
49.60p
|
18,895
|
13/09/2024
|
47.80p
|
49.35p
|
48.47p
|
48.20p
|
7,623
|
12/09/2024
|
47.80p
|
48.80p
|
46.20p
|
48.20p
|
268,490
|
11/09/2024
|
47.00p
|
47.24p
|
45.40p
|
47.00p
|
41,993
|
10/09/2024
|
48.00p
|
49.00p
|
47.18p
|
49.00p
|
21,159
|
09/09/2024
|
50.00p
|
48.62p
|
48.10p
|
48.40p
|
9,020
|
06/09/2024
|
50.00p
|
51.00p
|
48.00p
|
48.40p
|
169,965
|
05/09/2024
|
50.00p
|
52.50p
|
49.26p
|
51.00p
|
54,549
|
04/09/2024
|
51.00p
|
51.50p
|
50.75p
|
50.75p
|
19,023
|
03/09/2024
|
52.00p
|
52.50p
|
51.56p
|
52.50p
|
21,603
|
02/09/2024
|
52.50p
|
54.36p
|
51.33p
|
54.00p
|
177,072
|
30/08/2024
|
54.00p
|
54.50p
|
52.71p
|
54.00p
|
61,533
|
29/08/2024
|
54.50p
|
55.75p
|
54.50p
|
55.75p
|
17,211
|
28/08/2024
|
54.50p
|
57.50p
|
54.50p
|
55.75p
|
48,670
|
27/08/2024
|
57.50p
|
57.50p
|
54.50p
|
56.00p
|
69,119
|
26/08/2024
|
54.50p
|
56.00p
|
54.50p
|
56.00p
|
17,324
|
23/08/2024
|
54.50p
|
56.00p
|
54.50p
|
56.00p
|
17,324
|
22/08/2024
|
54.50p
|
56.00p
|
54.50p
|
56.00p
|
17,324
|
21/08/2024
|
57.00p
|
56.00p
|
54.50p
|
55.00p
|
36,984
|
20/08/2024
|
57.00p
|
57.00p
|
54.50p
|
58.00p
|
41,387
|
19/08/2024
|
54.50p
|
57.00p
|
55.94p
|
56.00p
|
47,895
|
16/08/2024
|
54.50p
|
56.45p
|
54.50p
|
56.00p
|
20,393
|
15/08/2024
|
56.00p
|
57.09p
|
54.31p
|
56.25p
|
156,580
|
14/08/2024
|
55.50p
|
55.50p
|
54.46p
|
55.25p
|
25,592
|
13/08/2024
|
54.00p
|
55.60p
|
54.70p
|
54.75p
|
1,562
|
12/08/2024
|
54.00p
|
57.50p
|
54.00p
|
54.75p
|
4,190
|
09/08/2024
|
55.00p
|
56.90p
|
55.00p
|
56.00p
|
42,321
|
08/08/2024
|
55.00p
|
57.13p
|
54.00p
|
56.00p
|
34,998
|
07/08/2024
|
58.00p
|
60.50p
|
54.00p
|
56.25p
|
73,726
|
06/08/2024
|
58.50p
|
60.00p
|
58.00p
|
60.00p
|
23,104
|
05/08/2024
|
58.50p
|
59.25p
|
58.00p
|
59.25p
|
26,541
|
02/08/2024
|
60.50p
|
60.26p
|
58.94p
|
59.50p
|
48,417
|
01/08/2024
|
60.50p
|
61.00p
|
59.15p
|
59.75p
|
31,441
|
31/07/2024
|
59.00p
|
61.00p
|
59.00p
|
60.25p
|
20,168
|
30/07/2024
|
60.00p
|
60.90p
|
59.38p
|
60.00p
|
74,858
|
29/07/2024
|
60.50p
|
62.00p
|
60.30p
|
61.00p
|
52,597
|
26/07/2024
|
60.50p
|
64.00p
|
59.00p
|
58.75p
|
113,771
|
25/07/2024
|
57.00p
|
60.02p
|
57.91p
|
58.75p
|
33,440
|
24/07/2024
|
57.00p
|
59.00p
|
57.96p
|
59.00p
|
459,526
|
23/07/2024
|
57.00p
|
60.00p
|
57.00p
|
58.75p
|
142,140
|
22/07/2024
|
59.00p
|
62.00p
|
55.00p
|
57.75p
|
158,925
|
19/07/2024
|
56.00p
|
59.00p
|
55.85p
|
57.25p
|
28,919
|
18/07/2024
|
56.00p
|
58.70p
|
56.00p
|
57.50p
|
19,155
|
17/07/2024
|
59.00p
|
59.00p
|
56.65p
|
57.00p
|
369
|
16/07/2024
|
56.00p
|
58.83p
|
56.00p
|
56.00p
|
16,212
|
15/07/2024
|
58.00p
|
60.00p
|
57.00p
|
57.75p
|
29,580
|
12/07/2024
|
58.00p
|
59.20p
|
57.61p
|
58.00p
|
2,384,475
|
11/07/2024
|
58.00p
|
58.00p
|
57.61p
|
58.00p
|
7,284
|
10/07/2024
|
58.00p
|
60.00p
|
58.00p
|
58.50p
|
98,349
|
09/07/2024
|
60.00p
|
61.00p
|
58.20p
|
60.25p
|
1,143,920
|
08/07/2024
|
59.00p
|
61.00p
|
56.00p
|
60.00p
|
725,284
|
05/07/2024
|
55.00p
|
58.00p
|
54.50p
|
55.75p
|
23,775
|
04/07/2024
|
55.00p
|
56.00p
|
55.00p
|
55.75p
|
169,364
|
03/07/2024
|
55.00p
|
55.00p
|
53.75p
|
53.75p
|
99,990
|
02/07/2024
|
54.00p
|
54.00p
|
53.00p
|
54.00p
|
115,405
|
01/07/2024
|
54.50p
|
55.23p
|
52.86p
|
53.00p
|
55,219
|
28/06/2024
|
53.50p
|
55.50p
|
53.50p
|
54.50p
|
6,435
|
27/06/2024
|
53.50p
|
55.34p
|
53.25p
|
53.25p
|
12,133
|
26/06/2024
|
51.00p
|
54.60p
|
52.65p
|
54.00p
|
11,014
|
25/06/2024
|
51.00p
|
55.50p
|
51.00p
|
53.00p
|
144,594
|
24/06/2024
|
52.00p
|
53.56p
|
52.00p
|
53.00p
|
487,429
|
21/06/2024
|
52.00p
|
54.00p
|
51.00p
|
52.00p
|
540
|
20/06/2024
|
51.00p
|
52.80p
|
51.70p
|
52.00p
|
92
|
19/06/2024
|
51.00p
|
53.98p
|
51.70p
|
52.00p
|
23,904
|
18/06/2024
|
51.00p
|
52.75p
|
52.23p
|
52.75p
|
9,489
|
17/06/2024
|
51.00p
|
52.25p
|
51.00p
|
52.25p
|
8,950
|
14/06/2024
|
52.00p
|
53.23p
|
51.88p
|
52.25p
|
26,493
|
13/06/2024
|
54.00p
|
54.00p
|
53.20p
|
53.50p
|
41,136
|
12/06/2024
|
52.00p
|
53.75p
|
52.00p
|
53.25p
|
101,711
|
11/06/2024
|
55.00p
|
55.00p
|
52.00p
|
53.50p
|
25,279
|
10/06/2024
|
54.50p
|
54.50p
|
52.50p
|
53.75p
|
12,591
|
07/06/2024
|
52.50p
|
54.98p
|
52.00p
|
53.00p
|
195,773
|
06/06/2024
|
52.50p
|
53.75p
|
52.50p
|
53.75p
|
43,902
|
05/06/2024
|
52.50p
|
56.40p
|
52.50p
|
54.00p
|
270,475
|
04/06/2024
|
51.00p
|
54.13p
|
51.00p
|
53.75p
|
117,306
|
03/06/2024
|
53.00p
|
55.50p
|
52.00p
|
53.25p
|
70,612
|
31/05/2024
|
56.00p
|
57.00p
|
53.00p
|
56.00p
|
66,039
|
30/05/2024
|
56.50p
|
58.00p
|
56.00p
|
56.50p
|
276,173
|
29/05/2024
|
57.50p
|
58.00p
|
56.80p
|
58.00p
|
33,670
|
28/05/2024
|
58.50p
|
60.20p
|
57.00p
|
57.75p
|
40,283
|
27/05/2024
|
59.00p
|
63.00p
|
58.20p
|
59.00p
|
443,588
|
24/05/2024
|
59.00p
|
63.00p
|
58.20p
|
59.00p
|
443,588
|
23/05/2024
|
57.00p
|
58.00p
|
56.00p
|
57.00p
|
111,886
|
22/05/2024
|
59.00p
|
59.00p
|
57.10p
|
58.00p
|
16,172
|
21/05/2024
|
58.00p
|
59.00p
|
57.00p
|
57.00p
|
63,000
|
20/05/2024
|
57.00p
|
58.00p
|
53.85p
|
56.00p
|
22,891
|
17/05/2024
|
56.00p
|
56.50p
|
53.50p
|
56.00p
|
105,868
|
16/05/2024
|
55.00p
|
55.50p
|
53.20p
|
53.75p
|
57,233
|
15/05/2024
|
52.50p
|
54.80p
|
52.50p
|
54.25p
|
490,983
|
14/05/2024
|
55.00p
|
55.25p
|
52.50p
|
53.50p
|
88,209
|
13/05/2024
|
53.00p
|
55.00p
|
51.50p
|
53.00p
|
499,569
|
10/05/2024
|
53.00p
|
54.50p
|
53.00p
|
53.75p
|
46,670
|