98.00p+0.00 (+0.00%)18 Jun 2021, 16:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tribal Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202198.00p101.80p98.00p98.00p136,502
Jun 17, 202199.00p102.00p98.00p98.00p209,745
Jun 16, 202199.00p102.00p98.00p99.00p319,081
Jun 15, 2021104.00p104.00p99.00p99.00p5,716
Jun 14, 2021104.00p104.00p98.00p98.00p26,832
Jun 11, 202199.00p100.00p99.00p101.50p1,115,272
Jun 10, 202199.89p99.89p99.89p101.50p1,996
Jun 8, 202198.00p98.00p98.00p98.00p87
Jun 7, 202199.00p102.00p99.00p99.00p40,952
Jun 4, 202198.00p103.00p98.00p101.00p4,069
Jun 3, 202199.00p99.15p98.00p101.00p3,186,689
Jun 2, 202199.00p102.00p99.00p99.00p191,515
Jun 1, 202198.00p102.00p98.00p98.00p2,529
May 28, 202199.00p104.00p99.00p99.00p17,029
May 27, 2021102.00p102.06p98.80p102.00p27,499
May 26, 202198.00p99.00p98.00p98.00p266,213
May 25, 202199.00p99.00p98.00p100.00p1,212
May 24, 202198.00p100.65p98.00p98.00p280,084
May 21, 2021106.00p106.00p106.00p100.50p3,000
May 20, 202198.00p99.61p98.00p98.00p4,723
May 19, 202198.00p98.00p98.00p98.00p1,818
May 18, 2021104.00p104.00p99.00p99.00p2,425
May 17, 2021102.00p103.49p99.00p102.00p202,780
May 14, 2021102.00p106.00p101.00p104.00p42,188
May 13, 2021101.00p104.80p101.00p101.00p133,078
May 12, 2021102.00p106.00p102.00p104.00p883,379
May 11, 2021102.00p102.00p100.00p101.00p9,051
May 10, 2021102.00p106.00p102.00p106.00p7,184
May 7, 2021102.00p106.00p102.00p104.50p371,309
May 6, 2021101.00p106.00p101.00p106.00p7,454
May 5, 2021101.00p102.15p101.00p103.00p262,281
May 4, 2021106.00p106.00p102.00p102.00p148,865
Apr 30, 2021103.00p106.00p102.00p102.00p57,332
Apr 29, 2021105.85p106.16p105.85p104.00p3,042,175
Apr 28, 2021106.00p106.00p102.00p102.00p11,872
Apr 27, 2021101.00p106.00p101.00p105.00p76,525
Apr 26, 2021102.00p102.00p102.00p103.00p108,075
Apr 23, 2021102.00p102.00p102.00p103.50p287
Apr 22, 2021102.00p103.95p102.00p103.00p82,396
Apr 21, 2021102.00p102.00p99.75p103.00p67,247
Apr 20, 2021100.00p100.00p98.50p98.50p18,248
Apr 19, 2021105.00p105.00p100.00p100.00p26,095
Apr 16, 2021102.00p105.00p99.50p101.00p31,386
Apr 15, 2021102.00p107.00p102.00p105.00p62,591
Apr 14, 2021103.00p106.89p102.00p102.00p92,316
Apr 13, 2021105.00p108.00p105.00p108.00p544,687
Apr 12, 2021103.00p108.00p103.00p108.00p40,414
Apr 9, 2021104.00p108.00p103.00p105.50p45,541
Apr 8, 2021108.00p108.00p104.00p105.00p12,493
Apr 7, 2021104.00p108.00p102.06p106.00p135,504
Showing 1 to 50 of 234