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
06/08/2020 58.88 59.00 58.88 58.88 54,702
05/08/2020 55.08 59.00 55.08 57.50 62,392
04/08/2020 53.40 55.00 53.40 54.00 29,840
03/08/2020 51.00 51.00 51.00 51.00 5,436
31/07/2020 51.00 51.00 51.00 51.00 5,436
30/07/2020 53.39 53.39 53.39 53.39 914
29/07/2020 53.39 53.39 53.39 53.39 914
28/07/2020 53.39 53.39 53.39 53.39 914
27/07/2020 53.39 53.39 53.39 53.39 914
24/07/2020 53.40 53.40 53.33 53.33 13,166
23/07/2020 51.50 53.25 51.00 53.00 53,085
22/07/2020 53.45 53.45 53.40 53.40 6,347
21/07/2020 51.50 53.13 51.00 53.00 9,364
20/07/2020 51.00 51.00 49.00 51.00 160,455
17/07/2020 54.00 54.00 54.00 54.00 75,000
16/07/2020 55.00 55.00 55.00 55.00 10,000
15/07/2020 56.00 56.00 55.25 55.50 159,776
14/07/2020 56.09 56.09 56.09 56.09 827
13/07/2020 56.09 56.09 56.09 56.09 827
10/07/2020 57.06 57.06 57.00 57.06 0
09/07/2020 57.06 57.06 57.00 57.06 36,000
08/07/2020 59.00 59.00 59.00 59.00 18,500
07/07/2020 56.50 59.00 56.00 58.50 98,795
06/07/2020 56.40 56.40 56.40 56.40 2,000
03/07/2020 53.50 56.50 53.00 55.00 60,588
02/07/2020 53.50 56.50 53.00 55.50 10,588
01/07/2020 53.00 53.00 53.00 53.00 2,700,000
30/06/2020 56.40 56.40 56.40 56.40 1,000
29/06/2020 56.40 56.40 54.10 55.00 10,106
26/06/2020 56.40 56.40 56.40 56.40 1,773

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