Market data

Select a section

Tribal Group

(TRB)
Sector: Industrial Support Services
48.30p
0.00p 0.00
Last updated: 09:12:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section