Trinity Biotech Historical Data - TRIB

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
SMALL CAP PRO
Monthly Subscription
for only
$44.59
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$31.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Trinity Biotech Plc ADS Each Representing 4 A Ordinary Shares TRIB NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.81% 4.87 4.96 4.82 4.91 4.91 20:00:00
more quote information »

TRIB Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week55.174.824.93146k55k26k-0.13-2.60%
1 Month4.545.174.45894.77866k78k30k0.337.27%
3 Months5.155.274.454.77756k223k34k-0.28-5.44%
6 Months5.746.544.455.17053k280k38k-0.87-15.16%
1 Year6.026.544.21935.25883k522k46k-1.15-19.10%
3 Years18.219.034.21938.97403k8M97k-13.33-73.24%
5 Years16.9628.064.219313.66263k8M98k-12.09-71.29%

TRIB 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 20 20184.87-0.04-0.81%4.824.9638,046
Jun 19 20184.91-0.08-1.6%4.85555,393
Jun 18 20184.990.10+2.04%4.894.995,936
Jun 15 20184.89-0.07-1.41%4.895.069910,321
Jun 14 20184.960.01+0.20%4.885.059999922,659
Jun 13 20184.95-0.03-0.6%4.955.1733,404
Jun 12 20184.980.13+2.68%4.78015.059999934,211
Jun 11 20184.85-0.1-2.02%4.855.0878,480
Jun 08 20184.950.18+3.77%4.84.9517,238
Jun 07 20184.7699999-0.02-0.42%4.714.9118,785
Jun 06 20184.790.18+3.90%4.634.8250,216
Jun 05 20184.610.00+0.00%4.614.68913,575
Jun 04 20184.61-0.13-2.74%4.614.788765,216
Jun 01 20184.740.09+1.94%4.644.769999913,389
May 31 20184.65-0.11-2.31%4.614.7636,691
May 30 20184.760.15+3.25%4.55999994.769999930,588
May 29 20184.61-0.04-0.86%4.55999994.6346,600
May 25 20184.650.19+4.26%4.45894.6513,803
May 24 20184.46-0.05-1.11%4.464.6114,496
May 23 20184.51-0.13-2.8%4.514.63089997,508
May 22 20184.640.07+1.53%4.454.6499,536
May 21 20184.57-0.03-0.65%4.554.6413,230
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20180621 00:24:51