Tribal Group Plc Historical Data - TRB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Tribal Group Plc (TRB)
Tribal Group Plc (TRB) Historical

Tribal Group Plc (TRB)

54.00

1.25

( 2.37% )

Updated: 03:00:19

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	54	55.5	52	52200	53.75418388	DE
4	9	20	45	57	45	117640	50.36273872	DE
12	12	28.5714285714	42	57	37.5	130117	44.72824853	DE
26	-10.8	-16.6666666667	64.8	72.8	37.5	263378	57.16296675	DE
52	19.1	54.7277936963	34.9	72.8	33	228660	61.38079235	DE
156	-50	-48.0769230769	104	111	33	202268	74.40004822	DE
260	-18.5	-25.5172413793	72.5	111	33	257049	74.58784387	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	52.75	0	0.00	52	52.75	52	76441
1714062600	52.75	-1.75	-3.21	52.75	52.75	52.75	34793
1713976200	54.5	0	0.00	54.5	54.5	54.5	39362
1713889800	54.5	0	0.00	54.5	54.5	54.5	4546
1713803400	54.5	1.5	2.83	54	55.5	54	105860
1713544200	53	-2.25	-4.07	53	53	53	39933
1713457800	55.25	0	0.00	55.25	55.25	55.25	26442
1713371400	55.25	-0.5	-0.90	54	57	54	57369
1713285000	55.75	3.75	7.21	52.5	55.75	52.5	87207
1713198600	52	1.25	2.46	52.5	53	51	162047
1712939400	50.75	0.5	1.00	51	52.5	49	427718
1712853000	50.25	0	0.00	50.25	50.25	50.25	46764
1712766600	50.25	-0.5	-0.99	50.25	50.25	50.25	9969
1712680200	50.75	2.65	5.51	50	52	49	396709
1712593800	48.1	0.8	1.69	49	49	46.2	85179
1712334600	47.3	-0.6	-1.25	48	48	47.3	21353
1712248200	47.9	1.8	3.90	47	48	47	247851
1712161800	46.1	0.1	0.22	45.4	47	45.4	155072
1712075400	46	1.95	4.43	45	46	45	210539
1711647000	44.05	1.55	3.65	43.9	45	43.9	421216
1711560600	42.5	-0.3	-0.70	42	43.1	42	267743
1711474200	42.8	0.65	1.54	42.4	42.8	41.7	40018
1711387800	42.15	0.55	1.32	42.15	42.15	42.15	122736
1711128600	41.6	0	0.00	42.6	42.6	41.1	319780
1711042200	41.6	-0.8	-1.89	42.4	43.6	41	258520
1710955800	42.4	-0.3	-0.70	41.5	42.4	41.5	15700
1710869400	42.7	0.55	1.30	42.7	42.7	42.7	716
1710783000	42.15	0.15	0.36	42.15	42.15	42.15	169949
1710523800	42	-0.55	-1.29	41.6	42	41.5	47561
1710437400	42.55	1.05	2.53	43.5	43.5	41.5	54846
1710351000	41.5	-2.5	-5.68	43.7	43.7	41.5	63584
1710264600	44	1.25	2.92	43.9	44	43.9	52285
1710178200	42.75	0.2	0.47	42.75	42.75	42.75	43778
1709919000	42.55	-0.15	-0.35	42.5	42.55	41.6	449031
1709832600	42.7	0.15	0.35	42.1	42.7	42	25571
1709746200	42.55	0.55	1.31	42	42.55	42	124741
1709659800	42	-1	-2.33	42	42	42	6991
1709573400	43	-0.05	-0.12	43	43	43	64366
1709314200	43.05	0	0.00	44	44	43.05	37534
1709227800	43.05	1.05	2.50	43	44	43	16380
1709141400	42	-0.9	-2.10	43	43	42	6007
1709055000	42.9	0.9	2.14	41.9	42.9	41.9	53776
1708968600	42	0	0.00	42	42	42	67827
1708709400	42	-1.4	-3.23	41.2	42.9	40	714250
1708623000	43.4	0.4	0.93	43.9	43.9	43.4	394832
1708536600	43	1	2.38	43	43	43	133518
1708450200	42	-1.4	-3.23	42.4	42.4	41.1	83075
1708363800	43.4	0.35	0.81	43.4	43.4	43.4	364
1708104600	43.05	1.1	2.62	43	43.05	43	35694
1708018200	41.95	0.25	0.60	41.1	42.3	41.1	202296
1707931800	41.7	-0.3	-0.71	41.7	41.7	41.7	53893
1707845400	42	0.45	1.08	41	42	41	30160
1707759000	41.55	0.15	0.36	42.3	42.3	41.55	15910
1707499800	41.4	0.15	0.36	41	41.4	37.5	441676
1707413400	41.25	-1.45	-3.40	43	43	40.9	103485
1707327000	42.7	1.6	3.89	43	43.9	42	158667
1707240600	41.1	-1.95	-4.53	43.9	44.2	41.1	139961
1707154200	43.05	0.25	0.58	42	43.6	42	73216
1706895000	42.8	0.4	0.94	43.9	47	42.8	3473611
1706808600	42.4	-1.25	-2.86	42.7	42.7	42.4	44463
1706722200	43.65	0	0.00	43.65	43.65	43.65	18448
1706635800	43.65	-0.15	-0.34	43.65	43.65	43.65	33237
1706549400	43.8	-0.05	-0.11	42.8	43.8	42.8	47458

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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