Tribal Group Plc Historical Data - TRB | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Tribal Group Plc (TRB)
Tribal Group Plc (TRB) Historical

Tribal Group Plc (TRB)

50.50

0.65

( 1.30% )

Updated: 21:00:05

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.3	2.64227642276	49.2	50.5	49.2	14295	49.85	DE
4	10.3	25.6218905473	40.2	50.5	37.8	47510	43.74584917	DE
12	-7	-12.1739130435	57.5	57.5	37.8	63433	45.68303898	DE
26	-6.5	-11.4035087719	57	63	37.8	103834	54.01338242	DE
52	-11.9	-19.0705128205	62.4	72.8	37.5	178285	55.6237474	DE
156	-46.5	-47.9381443299	97	107	33	179488	65.47838483	DE
260	-9.75	-16.1825726141	60.25	111	33	244447	73.72195586	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731951000	49.85	0	0.00	50.5	50.5	49.2	1579
1731691800	49.85	0	0.00	49.85	49.85	49.85	59081
1731605400	49.85	0	0.00	49.85	49.85	49.85	5534
1731519000	49.85	0	0.00	49.85	49.85	49.85	440
1731432600	49.85	0	0.00	49.2	49.85	49.2	4840
1731346200	49.85	0	0.00	49.85	49.85	49.85	18828
1731087000	49.85	1.25	2.57	50	50	49.85	53901
1731000600	48.6	0	0.00	47.2	48.6	47.2	267
1730914200	48.6	1.6	3.40	48.6	48.6	48.6	4159
1730827800	47	-1.6	-3.29	47	47	47	38357
1730741400	48.6	0	0.00	48.6	48.6	48.6	5619
1730482200	48.6	0	0.00	50	50	47.2	5780
1730395800	48.6	1.9	4.07	47.4	48.6	47.4	85229
1730309400	46.7	5.1	12.26	41.6	46.8	41.6	164239
1730223000	41.6	0.5	1.22	40.2	41.6	40.2	27238
1730136600	41.1	2.6	6.75	39	41.1	39	175451
1729873800	38.5	-2.2	-5.41	41.8	41.8	37.8	237792
1729787400	40.7	0.6	1.50	40.7	40.7	40.7	21660
1729701000	40.1	-0.1	-0.25	40.1	40.1	40.1	21682
1729614600	40.2	0	0.00	40.2	40.2	40.2	18519
1729528200	40.2	-0.8	-1.95	40	40.8	40	51383
1729269000	41	1.1	2.76	40.6	41.8	40.2	144885
1729182600	39.9	0.1	0.25	39.9	39.9	39.9	184615
1729096200	39.8	-2.6	-6.13	40	40.6	39.2	105129
1729009800	42.4	-0.6	-1.40	42.4	42.4	42.4	1880
1728923400	43	1.2	2.87	43	43	43	90278
1728664200	41.8	-0.9	-2.11	41.6	41.8	41	74212
1728577800	42.7	0.1	0.23	42.7	42.7	42.7	627
1728491400	42.6	0	0.00	42.6	42.6	42.6	7389
1728405000	42.6	0	0.00	42.6	42.6	42.6	23562
1728318600	42.6	0	0.00	42.6	42.6	42.6	44619
1728059400	42.6	-0.1	-0.23	42.6	42.6	42.6	65181
1727973000	42.7	-0.2	-0.47	42	44.8	42	15089
1727886600	42.9	-0.6	-1.38	42.9	42.9	42.9	75564
1727800200	43.5	-0.3	-0.68	43.2	44.8	43.2	198259
1727713800	43.8	-4.2	-8.75	45	46.8	42	266306
1727454600	48	-1	-2.04	47	48	45.2	35011
1727368200	49	1	2.08	49.6	49.6	47	42007
1727281800	48	-0.6	-1.23	48	48	48	24038
1727195400	48.6	-0.3	-0.61	48.6	48.6	48.6	7518
1727109000	48.9	0.4	0.82	48.9	48.9	48.9	8562
1726849800	48.5	0	0.00	48	48.5	48	185226
1726763400	48.5	0.1	0.21	48	48.5	48	42387
1726677000	48.4	-0.5	-1.02	50	50	48	174996
1726590600	48.9	-0.7	-1.41	48	49.8	48	2545
1726504200	49.6	0.7	1.43	49.6	49.6	49.6	18895
1726245000	48.9	0.7	1.45	48.9	48.9	48.9	7623
1726158600	48.2	1.2	2.55	47.8	48.8	46.2	268490
1726072200	47	-2	-4.08	47	47	45.4	41993
1725985800	49	0.6	1.24	48	49	48	21158
1725899400	48.4	0	0.00	48.4	48.4	48.4	9020
1725640200	48.4	-2.6	-5.10	50	51	48	169965
1725553800	51	0.25	0.49	50	52.5	50	54549
1725467400	50.75	-1.75	-3.33	51	51.5	50.75	19023
1725381000	52.5	-0.25	-0.47	52	52.5	52	21603
1725294600	52.75	-1.25	-2.31	52.5	53	52	177072
1725035400	54	-1.75	-3.14	54	54	53.5	61533
1724949000	55.75	0	0.00	55.75	55.75	55.75	17211
1724862600	55.75	-0.25	-0.45	54.5	57.5	54.5	48670
1724776200	56	0	0.00	57.5	57.5	54.5	69119
1724430600	56	0	0.00	57.5	57.5	56	11433
1724344200	56	1	1.82	54.5	56	54.5	17324
1724257800	55	-1	-1.79	55	55	55	36984
1724171400	56	-2	-3.45	57	57	54.5	41387
1724085000	58	2	3.57	57.5	58	57.5	65486

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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