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
22/08/2019 66.00 66.00 65.50 65.50 87
21/08/2019 64.00 67.55 64.00 66.00 36,000
20/08/2019 70.00 70.00 64.20 65.50 40,300
19/08/2019 74.00 74.00 72.00 72.00 1,317
16/08/2019 73.00 73.00 69.50 72.00 33
15/08/2019 68.50 71.50 68.50 71.50 3,286,925
14/08/2019 73.00 73.00 70.10 71.50 1,040,945
13/08/2019 71.51 71.51 71.50 71.50 5,000
12/08/2019 68.00 71.50 67.13 71.50 18,600
09/08/2019 74.00 75.00 73.00 74.00 600,000
08/08/2019 72.00 74.00 72.00 74.00 14
07/08/2019 75.00 75.38 74.00 74.00 1,151,645
05/08/2019 72.44 74.00 72.44 74.00 3,000
02/08/2019 72.00 76.00 72.00 74.00 2,004
01/08/2019 72.44 74.00 72.44 74.00 5,750
31/07/2019 76.00 76.00 73.11 74.00 1,651
30/07/2019 72.00 74.00 72.00 74.00 214
29/07/2019 74.50 74.50 73.11 74.00 11,176
26/07/2019 71.31 74.41 71.31 73.50 22,642
25/07/2019 73.50 73.50 71.00 72.00 1,307,442
24/07/2019 70.00 72.00 70.00 72.00 1,601
22/07/2019 73.33 73.33 71.79 72.00 11,827
19/07/2019 70.00 72.00 70.00 72.00 1,296
12/07/2019 71.79 73.33 71.79 72.00 26,507
09/07/2019 74.00 74.00 71.31 72.00 24,443
05/07/2019 72.00 72.00 72.00 72.00 55,000
04/07/2019 71.75 72.00 71.75 72.00 9,921
03/07/2019 73.50 73.50 72.00 72.00 50,001
02/07/2019 71.25 72.00 71.25 72.00 11,000
01/07/2019 71.01 73.33 71.01 72.00 19,415

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