Tribe Technology Plc (TRYB)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 3.52941176471 | 4.25 | 4.4 | 4.25 | 134621 | 4.4 | DE |
| 4 | -0.6 | -12 | 5 | 5 | 4.1 | 113876 | 4.2580043 | DE |
| 12 | -1.85 | -29.6 | 6.25 | 6.25 | 4.1 | 83943 | 4.95543665 | DE |
| 26 | -3.85 | -46.6666666667 | 8.25 | 8.5 | 4.1 | 58356 | 5.46130322 | DE |
| 52 | -6.6 | -60 | 11 | 11 | 4.1 | 53730 | 6.93431338 | DE |
| 156 | -6.6 | -60 | 11 | 11 | 4.1 | 53730 | 6.93431338 | DE |
| 260 | -6.6 | -60 | 11 | 11 | 4.1 | 53730 | 6.93431338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1721665800 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 2225 |
| 1721406600 | 4.4 | 0 | 0.00 | 4.65 | 4.65 | 4.4 | 0 |
| 1721320200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1721233800 | 4.4 | 0.15 | 3.53 | 4.25 | 4.4 | 4.25 | 267017 |
| 1721147400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 750000 |
| 1721061000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720801800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720715400 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720629000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10000 |
| 1720542600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720456200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1720197000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10000 |
| 1720110600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 10992 |
| 1720024200 | 4.25 | 0.15 | 3.66 | 4.25 | 4.25 | 4.25 | 0 |
| 1719937800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 2500 |
| 1719851400 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 59239 |
| 1719592200 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 11823 |
| 1719505800 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 23837 |
| 1719419400 | 4.1 | -1.65 | -28.70 | 5 | 5 | 4.1 | 105000 |
| 1719333000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719246600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 54000 |
| 1718987400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718901000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718814600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1718728200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 600 |
| 1718641800 | 5.75 | -0.5 | -8.00 | 6.25 | 6.25 | 5.75 | 388369 |
| 1718382600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718296200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 254485 |
| 1718209800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718123400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1718037000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717777800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717691400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717605000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 6250 |
| 1717518600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717432200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 9844 |
| 1717173000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1717086600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 67115 |
| 1717000200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 5415 |
| 1716913800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 24390 |
| 1716568200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716481800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716395400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716309000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1716222600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715963400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715877000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 618 |
| 1715790600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1429 |
| 1715704200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715617800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715358600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715272200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715185800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1715099400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714753800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 10000 |
| 1714667400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 4048 |
| 1714581000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 19368 |
| 1714494600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1714408200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 500 |
| 1714149000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 26483 |
| 1714062600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1713976200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
