1. Share Prices

  2. Tribe Technology PLC (TRYB)

6.25p+0.00 (+0.00%)03 May 2024, 12:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tribe Technology PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 20246.25p6.00p6.00p6.25p10,000
May 2, 20246.25p6.17p6.17p6.25p4,048
May 1, 20246.25p6.17p6.17p6.25p19,368
Apr 29, 20246.25p6.00p6.00p6.25p500
Apr 26, 20246.25p6.18p6.00p6.25p26,483
Apr 23, 20246.25p6.18p6.18p6.25p6,950
Apr 15, 20246.25p6.42p6.42p6.25p32,281
Apr 10, 20246.25p6.45p6.13p6.25p132,837
Apr 8, 20246.25p6.45p6.45p6.25p1,366
Apr 5, 20246.25p6.45p6.45p6.25p47,945
Apr 4, 20246.00p6.45p6.45p6.25p38,960
Apr 3, 20245.75p6.00p5.60p6.00p36,600
Mar 27, 20245.75p6.15p6.00p5.75p339,622
Mar 26, 20246.25p6.00p6.00p5.75p45,000
Mar 25, 20246.25p6.00p6.00p6.25p8,907
Mar 22, 20246.25p6.10p6.10p6.25p48,984
Mar 20, 20246.25p6.13p6.13p6.25p1,437
Mar 15, 20246.25p6.00p6.00p6.25p5,000
Mar 13, 20246.25p6.13p6.13p6.25p8,914
Mar 11, 20246.25p6.13p6.13p6.25p163,070
Mar 8, 20246.25p6.25p6.14p6.25p65,290
Mar 6, 20246.25p6.07p6.07p6.25p8,231
Mar 4, 20246.25p6.18p6.00p6.25p3,424
Mar 1, 20246.25p6.20p6.20p6.25p64,323
Feb 29, 20246.25p6.30p6.00p6.25p6,072
Feb 28, 20246.75p6.33p6.00p6.25p50,640
Feb 27, 20246.75p6.50p6.50p6.75p10,000
Feb 26, 20246.75p6.50p6.50p6.75p10,000
Feb 19, 20246.75p6.69p6.69p6.75p1,000
Feb 16, 20246.75p6.50p6.50p6.75p1,216
Feb 12, 20246.75p6.75p6.75p6.75p22,045
Feb 8, 20247.00p6.50p6.50p6.75p18,000
Jan 31, 20247.00p7.00p7.00p7.00p18,000
Jan 30, 20247.00p6.50p6.50p7.00p5,000
Jan 29, 20248.25p8.00p7.10p7.00p55,000
Jan 26, 20248.50p8.00p8.00p8.50p11,421
Jan 24, 20248.25p8.00p8.00p8.00p49,925
Jan 23, 20248.25p8.05p8.00p8.00p10,542
Jan 10, 20248.25p8.20p8.20p8.25p1,073
Jan 9, 20248.25p8.22p8.22p8.25p3,648
Jan 4, 20248.25p8.00p8.00p8.25p2,500
Jan 3, 20248.25p8.25p8.25p8.25p873,900
Jan 2, 20248.25p8.00p8.00p8.25p3,500
Dec 27, 20239.63p9.50p9.50p9.25p35,263
Dec 22, 20239.63p9.50p9.50p9.63p10,000
Dec 12, 20239.63p9.50p9.50p9.63p25,000
Dec 6, 20239.63p9.50p9.50p9.63p500
Dec 4, 20239.63p9.50p9.50p9.63p400
Dec 1, 20239.63p9.50p9.50p9.63p26,315
Nov 30, 20239.63p9.50p9.50p9.63p31,937
12
Showing 1 to 50 of 83

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33