Share Name Share Symbol Market Type Share ISIN Share Description
Tribal Grp. LSE:TRB London Ordinary Share GB0030181522 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.25p -1.52% 81.25p 80.00p 82.50p 80.75p 80.75p 80.75p 53,705.00 16:35:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 106.7 -47.3 -48.2 - 158.75

Tribal Group (TRB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 201781.25-1.25-1.52%80.7581.2553,705
23 Feb 201782.5+1.25+1.54%80.258354,842
22 Feb 201781.25+2.25+2.85%77.2581.25109,842
21 Feb 201779+1.88+2.43%797976,996
20 Feb 201777.125-0.13-0.16%76.577.1251,316
17 Feb 201777.250.000.00%76.7577.259,772
16 Feb 201777.25+0.25+0.32%76.2577.2550,503
15 Feb 201777+0.25+0.33%75.7577.75126,584
14 Feb 201776.75-0.25-0.32%76.2576.7532,930
13 Feb 201777+0.50+0.65%75.7577652,446
10 Feb 201776.5+0.75+0.99%75.2576.554,721
09 Feb 201775.750.000.00%7576.7517,542
08 Feb 201775.75+0.25+0.33%7575.75444,740
07 Feb 201775.5-0.25-0.33%7575.5117,286
06 Feb 201775.75+0.75+1.00%74.2576262,918
03 Feb 201775+1.00+1.35%73.57556,356
02 Feb 2017740.000.00%7374.2585,774
01 Feb 201774+0.63+0.85%72.57491,953
31 Jan 201773.375+0.88+1.21%7273.37536,247
30 Jan 201772.50.000.00%70.2572.530,043
27 Jan 201772.5+0.50+0.69%7272.54,084
26 Jan 201772-0.13-0.17%70.572237,204
25 Jan 201772.1250.000.00%71.2572.1251,045,114
Download more Tribal Grp. Historical Data

Tribal Grp. (TRB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week76.7583.000.000.00001k110k51k4.505.86%
1 Month72.0083.000.000.00001k652k116k9.2512.85%
3 Months55.5083.000.000.00001k1M146k25.7546.40%
6 Months55.0083.000.000.00001k3M149k26.2547.73%
1 Year40.0083.000.000.000007M299k41.25103.13%
3 Years198.00204.000.000.000007M211k-116.75-58.96%
5 Years76.00208.000.000.0000011M177k5.256.91%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170225 15:56:32