96.00p+0.50 (+0.52%)26 Nov 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tribal Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 26, 202198.00p98.00p93.90p96.00p9,394
Nov 25, 202191.50p97.11p91.50p95.50p31,731
Nov 24, 202191.62p96.19p91.62p94.50p47,426
Nov 23, 202195.50p97.34p95.00p95.00p232,314
Nov 22, 202196.50p99.00p95.75p97.00p3,962,320
Nov 19, 202197.00p101.00p95.75p101.00p1,498,644
Nov 18, 2021101.00p101.00p99.00p99.00p37,916
Nov 17, 202199.90p99.90p95.75p98.25p1,114,672
Nov 16, 2021100.00p100.00p97.00p97.75p5,493
Nov 15, 202194.00p99.00p94.00p94.00p2,512
Nov 12, 202198.00p99.00p96.80p96.50p11,330
Nov 11, 202198.00p98.00p96.75p96.50p51,238
Nov 10, 202196.61p96.61p96.61p97.00p18,657
Nov 9, 202199.00p99.00p96.40p96.75p51,623
Nov 8, 202195.42p95.42p95.42p96.50p1,748
Nov 5, 202195.00p97.50p95.00p95.00p12,814
Nov 4, 202195.42p97.30p95.42p96.75p25,000
Nov 3, 202198.00p98.00p95.50p97.00p120,744
Nov 2, 202196.00p98.30p95.00p96.50p821,669
Nov 1, 202199.00p99.00p96.75p99.00p26,198
Oct 29, 202197.00p98.00p97.00p97.00p28,789
Oct 28, 202193.00p97.00p93.00p95.75p72,598
Oct 27, 202193.00p97.00p93.00p93.00p54,545
Oct 26, 202193.50p97.00p93.50p95.50p72,986
Oct 25, 202198.00p98.00p94.60p95.50p55,221
Oct 22, 202195.00p99.00p95.00p96.00p46,595
Oct 21, 202198.50p98.50p95.75p96.25p76,150
Oct 20, 202198.50p99.00p95.00p98.00p699,928
Oct 19, 202194.50p97.00p93.83p96.00p39,705
Oct 18, 202195.50p99.00p94.10p97.00p82,434
Oct 15, 202196.00p99.40p96.00p97.50p70,346
Oct 14, 2021100.25p100.35p95.50p96.50p50,153
Oct 13, 202196.80p100.35p96.80p98.25p17,035
Oct 12, 202195.00p100.35p95.00p95.00p9,102
Oct 11, 2021101.00p101.00p101.00p98.00p23,954
Oct 8, 2021101.00p101.00p96.00p101.00p192,436
Oct 7, 2021100.00p100.00p95.50p98.00p4,233
Oct 6, 202196.50p96.50p95.50p98.00p7,113
Oct 5, 202196.00p100.39p95.00p95.00p12,155
Oct 4, 202195.50p101.00p95.00p95.00p18,786
Oct 1, 2021101.00p101.00p97.00p97.00p213,896
Sep 30, 2021101.00p102.00p98.50p102.00p445,542
Sep 29, 2021101.00p101.00p96.00p97.00p30,891
Sep 28, 202199.00p101.00p92.50p98.50p59,454
Sep 27, 202197.50p97.52p96.00p95.25p70,001
Sep 24, 202192.00p96.40p92.00p95.00p152,045
Sep 23, 202198.50p101.00p92.50p95.00p255,495
Sep 22, 202198.00p101.25p98.00p98.00p82,721
Sep 21, 202198.50p104.00p98.50p101.00p17,991
Sep 20, 2021104.00p105.32p98.00p98.00p249,552
Showing 1 to 50 of 249