Market data

Select a section

Tribal Group

(TRB)
Sector: Industrial Support Services
43.40p
0.00p 0.00
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section