6.75p+0.00 (+0.00%)26 Feb 2024, 09:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tribe Technology PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Nov 29, 20239.63p9.50p9.50p9.63p5,000
Nov 28, 20239.63p9.65p9.65p9.63p51,500
Nov 20, 20239.63p9.50p9.50p9.63p926
Nov 17, 20239.63p9.53p9.50p9.63p201,052
Nov 16, 20239.63p9.50p9.50p9.63p10,421
Nov 15, 20239.63p9.50p9.50p9.63p10,000
Nov 9, 20239.63p9.50p9.50p9.63p1,300
Nov 6, 20239.63p9.50p9.50p9.63p10,484
Oct 27, 20239.63p9.50p9.50p9.63p4,536
Oct 24, 20239.63p9.50p9.50p9.63p926
Oct 23, 20239.63p9.50p9.50p9.63p4,500
Oct 20, 20239.63p9.55p9.55p9.63p94,076
Oct 13, 20239.63p9.52p9.52p9.63p10,394
Oct 12, 20239.63p9.50p9.50p9.63p10,000
Oct 10, 20239.63p9.57p9.50p9.63p28,768
Oct 9, 20239.63p9.60p9.50p9.63p12,458
Oct 5, 20239.63p9.50p9.50p9.63p8,547
Oct 2, 20239.63p9.50p9.50p9.63p5,000
Sep 29, 20239.63p9.50p9.50p9.63p12,000
Sep 28, 20239.75p9.50p9.50p9.63p30,000
Sep 22, 20239.63p9.69p9.68p9.63p3,074
Sep 21, 20239.63p9.70p9.50p9.63p71,454
Sep 20, 202310.00p9.71p9.53p9.63p55,324
Sep 19, 202310.25p10.22p10.00p10.25p55,466
Sep 18, 202310.25p10.26p10.26p10.25p858
Sep 15, 202310.25p10.00p10.00p10.25p4,000
Sep 14, 202310.25p10.50p10.50p10.25p50,000
Showing 1 to 50 of 56