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
20/09/2021 105.00 105.32 98.00 98.00 247,730
17/09/2021 105.10 105.10 104.00 105.00 76,926
16/09/2021 108.00 108.00 104.00 104.00 37,104
15/09/2021 104.00 105.44 104.00 105.00 20,851
14/09/2021 104.00 108.00 104.00 104.00 970,794
13/09/2021 104.00 106.00 104.00 106.00 565,670
10/09/2021 106.00 106.00 103.00 103.00 36,732
09/09/2021 106.00 106.40 104.30 106.40 9,106
08/09/2021 110.00 110.00 104.00 106.50 93,763
07/09/2021 107.00 107.00 106.00 106.00 143,166
06/09/2021 109.00 111.00 106.25 107.00 1,096,935
03/09/2021 103.00 105.00 103.00 104.50 2,601,238
02/09/2021 103.00 103.40 103.00 103.00 9,527
01/09/2021 103.50 105.50 103.00 105.00 132,704
31/08/2021 104.00 105.81 103.69 105.81 127,764
27/08/2021 106.00 106.00 102.69 103.00 654,400
26/08/2021 105.00 106.70 104.98 104.98 17,985
25/08/2021 104.20 109.00 104.20 109.00 2,727
24/08/2021 103.20 105.00 102.69 104.00 623,933
23/08/2021 106.00 108.25 103.00 104.00 89,470
20/08/2021 104.05 106.00 102.69 104.50 300,299
19/08/2021 107.81 108.00 102.50 105.00 353,204
18/08/2021 106.20 108.25 106.00 106.00 53,812
17/08/2021 106.20 110.00 106.20 110.00 5,644
16/08/2021 109.00 109.00 105.65 108.00 512,053
13/08/2021 110.00 110.00 106.00 110.00 126,212
12/08/2021 106.00 110.00 105.10 108.00 1,626,929
11/08/2021 105.10 108.00 104.07 105.00 35,209
10/08/2021 107.00 107.00 105.10 105.10 29,528
09/08/2021 103.00 108.00 103.00 105.00 69,986

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