Tribal Group

(TRB)
Sector: Industrial Support Services
48.85p
0.00p 0.00
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 53.50p 51.00p 47.37p 48.85p 15,533
14/08/2025 53.50p 48.85p 47.37p 48.85p 2,656
13/08/2025 53.50p 53.50p 47.40p 47.40p 153,366
12/08/2025 55.00p 55.80p 51.12p 51.75p 38,151
11/08/2025 55.00p 60.09p 54.00p 54.75p 225,674
08/08/2025 56.00p 54.76p 51.62p 53.25p 66,508
07/08/2025 56.00p 56.76p 52.50p 53.25p 38,856
06/08/2025 51.00p 61.00p 50.58p 55.25p 682,009
05/08/2025 50.00p 52.00p 49.60p 51.00p 92,572
04/08/2025 51.50p 51.50p 48.20p 50.60p 137,541
01/08/2025 49.00p 50.10p 48.20p 50.10p 3,970
31/07/2025 49.00p 48.10p 46.00p 48.00p 9,487
30/07/2025 49.00p 49.00p 47.20p 49.00p 10,024
29/07/2025 49.00p 49.82p 46.00p 46.00p 166,654
28/07/2025 46.00p 49.00p 43.30p 49.00p 9,993,222
25/07/2025 45.00p 45.00p 43.42p 43.80p 1,317,252
24/07/2025 45.00p 44.90p 43.78p 44.50p 11,318
23/07/2025 45.00p 44.90p 43.78p 44.50p 12,209
22/07/2025 45.00p 44.90p 43.93p 44.60p 2,557
21/07/2025 45.00p 45.70p 43.20p 44.30p 78,154
18/07/2025 45.00p 46.00p 43.48p 44.60p 13,517
17/07/2025 45.00p 44.60p 44.38p 44.60p 5,050
16/07/2025 45.00p 45.70p 43.20p 44.60p 53,851
15/07/2025 45.00p 45.70p 43.48p 44.60p 16,407
14/07/2025 45.00p 45.00p 43.00p 43.00p 13,907
11/07/2025 42.00p 44.80p 42.33p 43.50p 93,584
10/07/2025 42.00p 44.22p 42.00p 43.50p 7,879,551
09/07/2025 43.60p 44.23p 42.00p 43.50p 7,130
08/07/2025 43.60p 44.41p 42.00p 43.50p 73,934
07/07/2025 43.60p 45.00p 43.00p 43.50p 10,640
04/07/2025 43.60p 44.56p 43.00p 43.50p 101,297
03/07/2025 43.60p 43.78p 42.60p 43.50p 15,827
02/07/2025 43.60p 43.50p 42.46p 43.50p 746
01/07/2025 43.60p 43.60p 42.00p 43.50p 21,186
30/06/2025 42.00p 44.80p 42.00p 43.50p 17,232
27/06/2025 42.00p 45.00p 42.50p 43.50p 9,736
26/06/2025 42.00p 44.80p 42.20p 43.50p 23,055
25/06/2025 42.00p 45.00p 42.98p 43.50p 10,826
24/06/2025 42.00p 44.99p 42.20p 43.50p 95,481
23/06/2025 42.00p 45.00p 42.00p 45.00p 73,602
20/06/2025 43.40p 44.80p 42.00p 43.00p 68,198
19/06/2025 43.00p 44.38p 42.32p 43.40p 351,963
18/06/2025 43.00p 43.40p 42.43p 43.40p 33,406
17/06/2025 43.60p 44.80p 43.00p 43.00p 75,217
16/06/2025 43.60p 46.00p 43.60p 46.00p 10,861
13/06/2025 44.60p 46.50p 43.20p 43.20p 105,947
12/06/2025 44.00p 45.69p 42.47p 45.40p 185,764
11/06/2025 41.60p 44.00p 40.78p 42.40p 108,028
10/06/2025 40.00p 41.80p 40.00p 41.80p 115,601
09/06/2025 40.00p 40.00p 39.30p 40.00p 7,182,400
06/06/2025 38.20p 40.00p 38.20p 38.20p 54,811
05/06/2025 38.00p 39.30p 38.33p 38.70p 18,609
04/06/2025 38.00p 39.40p 38.00p 38.70p 47,929
03/06/2025 38.00p 39.80p 38.00p 39.10p 28,808
02/06/2025 40.00p 40.00p 38.00p 40.00p 38,143
30/05/2025 42.80p 40.80p 38.14p 39.40p 9,233
29/05/2025 42.80p 42.80p 38.10p 39.40p 302,879
28/05/2025 39.20p 42.80p 39.20p 41.00p 29,374
27/05/2025 39.20p 42.80p 39.20p 41.00p 50,271
26/05/2025 41.00p 42.40p 39.50p 41.00p 26,427
23/05/2025 41.00p 42.40p 39.50p 41.00p 26,427
22/05/2025 39.20p 42.80p 39.20p 41.00p 122,698
21/05/2025 39.20p 41.37p 39.38p 41.00p 29,396
20/05/2025 39.20p 43.00p 39.20p 43.00p 15,742
19/05/2025 39.40p 43.00p 39.20p 41.00p 7,881
16/05/2025 42.80p 42.80p 39.25p 41.00p 104,376
15/05/2025 40.00p 42.40p 39.82p 41.10p 94,208
14/05/2025 40.60p 43.00p 40.50p 41.40p 339,301
13/05/2025 40.00p 41.50p 40.35p 41.40p 2,227
12/05/2025 40.00p 42.80p 39.40p 41.10p 154,671
09/05/2025 41.00p 41.00p 39.64p 41.00p 9,354
08/05/2025 39.40p 42.80p 39.40p 41.10p 4,953
07/05/2025 43.00p 43.00p 40.00p 41.20p 128,373
06/05/2025 41.40p 43.00p 40.50p 41.60p 11,899
05/05/2025 41.40p 42.49p 40.36p 41.60p 289,974
02/05/2025 41.40p 42.49p 40.36p 41.60p 289,974
01/05/2025 42.00p 42.35p 40.25p 41.20p 2,524,660
30/04/2025 42.00p 41.90p 41.70p 41.70p 15,205
29/04/2025 42.00p 42.27p 40.48p 42.00p 17,702
28/04/2025 39.60p 43.00p 39.76p 41.20p 14,997
25/04/2025 39.60p 42.00p 38.48p 41.10p 76,316
24/04/2025 41.00p 39.76p 38.65p 39.20p 14,657
23/04/2025 41.00p 41.00p 38.60p 39.80p 23,979
22/04/2025 40.80p 41.00p 38.71p 39.80p 65,480
21/04/2025 41.00p 41.00p 39.13p 41.00p 13,131
18/04/2025 41.00p 41.00p 39.13p 41.00p 13,131
17/04/2025 41.00p 41.00p 39.13p 41.00p 13,131
16/04/2025 41.00p 41.00p 38.00p 41.00p 50,283
15/04/2025 39.00p 42.00p 38.90p 41.00p 36,695
14/04/2025 40.00p 40.47p 39.38p 40.00p 2,478
11/04/2025 39.00p 42.00p 39.00p 41.00p 21,660
10/04/2025 40.20p 42.69p 39.36p 40.40p 33,013
09/04/2025 39.00p 39.90p 39.00p 39.00p 16,475
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