Tribal Group PLC Historical Data - TRB.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	45	53.7	40.6	962	45	DE
4	2	4.6511627907	43	54.2	32.9	3527	45.36442992	DE
12	-3.5	-7.21649484536	48.5	56.5	32.9	3415	45.00226135	DE
26	-13.3	-22.8130360206	58.3	62.3	32.5	2673	47.22368056	DE
52	2.25	5.26315789474	42.75	64.8	32.5	2710	50.26676503	DE
156	-48	-51.6129032258	93	96	32.5	3702	54.0615366	DE
260	-26.5	-37.0629370629	71.5	111	32.5	4343	70.17368161	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739547420	45	0	0.00	45	49.3	40.6	0
1739460900	45	0	0.00	45	53.7	40.6	0
1739378040	45	0	0.00	45	53.7	40.6	508
1739291220	45	0	0.00	45	53.7	40.6	4303
1739202480	45	0	0.00	45	53.5	40.6	0
1738937700	45	0	0.00	45	53.5	40.4	13277
1738855980	45	0	0.00	45	48.9	40.4	10000
1738772880	45	0	0.00	45	53.5	40.4	42
1738686480	45	0	0.00	45	53.5	40.4	5029
1738596900	45	-2	-4.26	47	54.2	40.4	0
1738337520	47	7	17.50	42	49.1	41.1	25077
1738254840	40	0	0.00	40	45.6	33.5	0
1738165140	40	0	0.00	40	45.6	32.9	0
1738078980	40	-2	-4.76	42	47.5	32.9	1250
1737975300	42	-1	-2.33	43	49.8	34.5	4419
1737735960	43	0	0.00	43	49.8	36.7	0
1737649680	43	0	0.00	43	49.8	36.7	0
1737563340	43	0	0.00	43	43	43	0
1737476940	43	0	0.00	43	49.8	36.7	803
1737390480	43	0	0.00	43	49.8	36.7	2309
1737131340	43	0	0.00	43	49.8	36.7	325
1737044940	43	0	0.00	43	49.8	36.7	0
1736955300	43	-1	-2.27	44	50.3	36.7	0
1736869080	44	0	0.00	44	50.3	37.2	0
1736782500	44	0	0.00	44	50.3	37.2	0
1736524020	44	-1	-2.22	45	52.1	37.2	5957
1736439600	45	0	0.00	45	52.1	39	0
1736353620	45	0	0.00	45	50.9	39	0
1736264400	45	-2	-4.26	47	53.5	37.8	7978
1736180880	47	0	0.00	47	53.5	40.4	3550
1735918500	47	0	0.00	47	53.5	40.4	0
1735832160	47	0	0.00	47	53.5	40.4	12000
1735662660	47	0	0.00	47	47	47	0
1735576260	47	1	2.17	46	53	40.4	24930
1735313700	46	0	0.00	46	52.5	39.4	0
1735057680	46	0	0.00	46	46	46	0
1734971280	46	4.5	10.84	41.5	46	39.4	4376
1734712200	41.5	-1	-2.35	42.5	50.5	36.5	0
1734622440	42.5	-1	-2.30	43.5	51	37	1966
1734536340	43.5	0	0.00	43.5	51	37.5	16035
1734449880	43.5	2	4.82	41.5	49.2	37.5	0
1734366420	41.5	0	0.00	41.5	49.2	35.7	0
1734104460	41.5	0	0.00	41.5	49.2	35.7	0
1734020880	41.5	0	0.00	41.5	49.2	35.7	0
1733931060	41.5	0	0.00	41.5	49.2	35.7	0
1733848080	41.5	0	0.00	41.5	49.2	35.7	3225
1733761860	41.5	-2	-4.60	43.5	43.958	35.7	14118
1733495700	43.5	1	2.35	42.5	50.2	37.2	8845
1733416140	42.5	-1	-2.30	43.5	50.7	36.7	2500
1733326500	43.5	-2	-4.40	45.5	53.5	37.2	6142
1733239800	45.5	0	0.00	45.5	53.5	40	3
1733156940	45.5	-2	-4.21	47.5	55	40	0
1732897620	47.5	0	0.00	47.5	56	41.5	0
1732808160	47.5	0	0.00	47.5	56	42.4	1155
1732721820	47.5	-1	-2.06	48.5	56.5	42.4	2209
1732638480	48.5	0	0.00	48.5	56.5	42.9	0
1732548840	48.5	0	0.00	48.5	56.5	42.9	2072
1732289460	48.5	0	0.00	48.5	56.5	42.9	5670
1732203480	48.5	-1	-2.02	49.5	57	42.9	5829
1732120140	49.5	0	0.00	49.5	57	43.4	1071
1732033620	49.5	-1	-1.98	50.5	57.5	43.4	0
1731947580	50.5	0	0.00	50.5	57.5	43.9	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tribal Group PLC (TRB.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tribal Group PLC (TRB.GB) Historical

Tribal Group PLC (TRB.GB)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free