Tribal Group Plc Historical Data - TRB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.6	-1.28755364807	46.6	46.6	45	143000	45.48651325	DE
4	-2.8	-5.73770491803	48.8	48.8	43	129733	45.70146397	DE
12	1.6	3.6036036036	44.4	48.8	38	646470	44.10157929	DE
26	-6	-11.5384615385	52	52.5	37.8	320638	44.18658588	DE
52	3	6.97674418605	43	63	37.8	226611	46.92848398	DE
156	-43.5	-48.6033519553	89.5	96	33	200589	56.01830923	DE
260	-28	-37.8378378378	74	111	33	242180	71.06090617	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741023000	46	0	0.00	46	46	46	11753
1740763800	46	1	2.22	46	46	46	30811
1740677400	45	0	0.00	45	45	45	42526
1740591000	45	0	0.00	45	45	45	95684
1740504600	45	-1	-2.17	46	46	45	228932
1740418200	46	0	0.00	46.6	46.6	45.4	317045
1740159000	46	0	0.00	46	46	46	35185
1740072600	46	0.6	1.32	46	46	46	34831
1739986200	45.4	-1.6	-3.40	45.4	45.4	45.4	16541
1739899800	47	3.4	7.80	47	47	47	385839
1739813400	43.6	-1.7	-3.75	43.6	43.6	43.6	9917
1739554200	45.3	1.3	2.95	45.3	45.3	45.3	47577
1739467800	44	-2.4	-5.17	44	44	44	317271
1739381400	46.4	2.4	5.45	45	46.4	45	122999
1739295000	44	-2	-4.35	44	44	44	33340
1739208600	46	2	4.55	43.2	46	43	259290
1738949400	44	-2	-4.35	44	44	44	26730
1738863000	46	0	0.00	44.4	46	44.4	118185
1738776600	46	-1	-2.13	46.8	46.8	46	14906
1738690200	47	2.6	5.86	44.6	47	44.6	273264
1738603800	44.4	-2.6	-5.53	48.8	48.8	44.2	183779
1738344600	47	8	20.51	44.2	48	44	828665
1738258200	39	0.1	0.26	40	40.2	39	75852
1738171800	38.9	-1.3	-3.23	38	40	38	54007
1738085400	40.2	-1.2	-2.90	41.8	41.8	38	18038
1737999000	41.4	-0.6	-1.43	41.6	41.6	40	92144
1737739800	42	-1.9	-4.33	42	42	42	12573
1737653400	43.9	0	0.00	43.9	43.9	43.9	4558
1737567000	43.9	1.3	3.05	42.6	43.9	42.6	30033
1737480600	42.6	-1.3	-2.96	42.6	42.6	42.6	15709
1737394200	43.9	0.5	1.15	43.9	43.9	43.9	5714
1737135000	43.4	0	0.00	43.4	43.4	43.4	9175
1737048600	43.4	0.3	0.70	43.4	43.4	43.4	14201
1736962200	43.1	-0.3	-0.69	43.1	43.1	43.1	22294
1736875800	43.4	-0.4	-0.91	42.2	43.4	42	23913
1736789400	43.8	-0.4	-0.90	44.2	44.2	43.8	11316
1736530200	44.2	-0.8	-1.78	45	45	43	79284
1736443800	45	-1	-2.17	45	45	45	36432
1736357400	46	1.5	3.37	43	46	43	31892
1736271000	44.5	-1.5	-3.26	44.8	45.6	43.2	25507785
1736184600	46	-0.4	-0.86	46	46	46	65546
1735925400	46.4	-0.4	-0.85	46.4	46.4	46.4	11556
1735839000	46.8	0.4	0.86	47.6	47.6	46.8	12245
1735666200	46.4	0	0.00	46.4	46.4	46.4	3208
1735579800	46.4	0.9	1.98	47	47	46.2	113624
1735320600	45.5	0.5	1.11	45.5	45.5	45.5	10079
1735061400	45	-0.5	-1.10	45	45	45	6352
1734975000	45.5	3	7.06	43	45.5	43	132288
1734715800	42.5	0	0.00	41.8	42.5	41.8	75358
1734629400	42.5	-1	-2.30	42	43.8	42	26087
1734543000	43.5	0	0.00	45	45	42.2	20053
1734456600	43.5	2.1	5.07	42.8	44.8	42.6	2262409
1734370200	41.4	0	0.00	41.4	41.4	41.4	20492
1734111000	41.4	-0.7	-1.66	41.4	41.4	41.4	55116
1734024600	42.1	0.7	1.69	42.1	42.1	42.1	115972
1733938200	41.4	0.6	1.47	41.4	41.4	41.4	392621
1733851800	40.8	-1.1	-2.63	43	43	40.8	4003975
1733765400	41.9	-1.2	-2.78	44.4	44.4	40.4	53553
1733506200	43.1	0.2	0.47	42	43.8	42	9121
1733419800	42.9	-0.7	-1.61	44.2	44.2	42.9	26402
1733333400	43.6	-1.8	-3.96	44	44.2	43	33274

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tribal Group Plc (TRB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Tribal Group Plc (TRB) Historical

Tribal Group Plc (TRB)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free