livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Tribal Group - (TRB) share price history


Tribal Group share priceTRB share price tradesTRB Fundamentals watchlistADD to watchlist
Tribal Group - (TRB) share price history
Date Open High Low Close Volume
16/01/2020 70.00 73.00 65.00 69.75 12,575,896
15/01/2020 61.50 68.00 61.50 67.00 8,562,280
14/01/2020 61.00 61.00 61.00 61.00 20,000
13/01/2020 61.00 61.00 61.00 61.00 0
10/01/2020 60.00 61.50 60.00 61.50 17,082
08/01/2020 60.75 61.50 60.75 61.50 1,328
07/01/2020 61.50 61.50 61.50 61.50 0
06/01/2020 59.00 62.50 59.00 61.50 18,455
03/01/2020 60.00 62.40 60.00 62.00 37,037
02/01/2020 60.50 62.00 60.00 61.50 50,099
31/12/2019 62.00 64.00 62.00 62.00 4,673
30/12/2019 61.85 61.85 60.50 60.50 5,000
27/12/2019 61.85 62.00 59.00 59.00 908
24/12/2019 60.75 61.88 60.75 60.75 30,825
23/12/2019 60.00 60.75 60.00 60.75 310
20/12/2019 60.00 60.00 60.00 60.00 56
19/12/2019 61.50 62.00 60.00 60.00 10,339
18/12/2019 58.00 59.00 58.00 59.00 224
17/12/2019 61.50 61.50 58.50 61.50 142
16/12/2019 57.50 60.25 57.50 60.25 19,883
13/12/2019 61.50 61.50 59.75 59.75 2
12/12/2019 58.50 59.25 58.50 59.25 1,500
11/12/2019 56.00 60.00 56.00 59.25 57,148
10/12/2019 58.00 58.00 57.50 57.50 126
09/12/2019 59.00 59.00 59.00 59.00 22
06/12/2019 58.50 58.50 58.50 58.50 7
05/12/2019 56.00 57.50 56.00 57.50 5,656
04/12/2019 57.50 57.50 57.50 57.50 0
03/12/2019 58.50 58.50 56.00 58.00 103,604
02/12/2019 56.00 56.00 56.00 56.00 5

Tribal Group - (TRB) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices