Tribe Technology Plc (TRYB)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.075 | 0.075 | 0.075 | 0 | 0 | DE |
| 4 | 0 | 0 | 0.075 | 0.075 | 0.075 | 0 | 0 | DE |
| 12 | -2.375 | -96.9387755102 | 2.45 | 2.45 | 0.075 | 556417 | 0.26531703 | DE |
| 26 | -4.475 | -98.3516483516 | 4.55 | 4.55 | 0.075 | 250934 | 0.33576126 | DE |
| 52 | -6.675 | -98.8888888889 | 6.75 | 6.75 | 0.075 | 140825 | 0.82473253 | DE |
| 156 | -10.925 | -99.3181818182 | 11 | 11 | 0.075 | 103206 | 1.33861052 | DE |
| 260 | -10.925 | -99.3181818182 | 11 | 11 | 0.075 | 103206 | 1.33861052 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739899800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739813400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739554200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739467800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739381400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739295000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1739208600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738949400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738863000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738776600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738690200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738603800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738344600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738258200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738171800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1738085400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737999000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737739800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737653400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737567000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737480600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737394200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737135000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1737048600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736962200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736875800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736789400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736530200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736443800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736357400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736271000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1736184600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735925400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735839000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735666200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 920000 |
| 1735579800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1735320600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 70000 |
| 1735061400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1734975000 | 0.075 | -0.04 | -34.78 | 0.115 | 0.115 | 0.075 | 2853763 |
| 1734715800 | 0.115 | -0.435 | -79.09 | 0.55 | 0.55 | 0.115 | 24268863 |
| 1734629400 | 0.55 | -1.075 | -66.15 | 1.625 | 1.625 | 0.55 | 908542 |
| 1734543000 | 1.625 | -0.13 | -7.14 | 1.75 | 1.75 | 1.625 | 100000 |
| 1734456600 | 1.75 | 0 | 0.00 | 1.75 | 1.96 | 1.75 | 60290 |
| 1734370200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734111000 | 1.75 | -0.05 | -2.78 | 1.8 | 1.8 | 1.75 | 1200000 |
| 1734024600 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733938200 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 97040 |
| 1733851800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1733765400 | 1.8 | 0.1 | 5.88 | 1.8 | 1.8 | 1.8 | 0 |
| 1733506200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733419800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1733333400 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 150000 |
| 1733247000 | 1.7 | 0 | 0.00 | 1.7 | 1.83 | 1.7 | 62775 |
| 1733160600 | 1.7 | -0.2 | -10.53 | 1.9 | 1.9 | 1.65 | 337829 |
| 1732901400 | 1.9 | -0.45 | -19.15 | 2.35 | 2.35 | 1.9 | 570000 |
| 1732815000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 16648 |
| 1732728600 | 2.35 | -0.1 | -4.08 | 2.45 | 2.45 | 2.35 | 100000 |
| 1732642200 | 2.45 | -0.65 | -20.97 | 3.1 | 3.1 | 2.45 | 80000 |
| 1732555800 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 31640 |
| 1732296600 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 16268 |
| 1732210200 | 3.1 | -0.25 | -7.46 | 3.35 | 3.35 | 3.1 | 0 |
| 1732123800 | 3.35 | 0 | 0.00 | 3.35 | 3.35 | 3.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
