Tribal Group Share Price (TRB) - Buy TRB Shares
Tribal Group Prices
|
|
| ||||||||||||||||||
| Tribal Group (TRB, TRB.L, LON:TRB) Price Details (LSE MAIN Listed Equity) | ||||
| Last Trade: | Sell 3,943 at 74.75p | Days Range: | 73.00 - 76.50p | |
| Day's Volume: | 30,024 | 52wk Range: | 38.50 - 79.75p | |
| Last Close: | 74.75p | Market Capitalisation:* | £ 70.27 m | |
| Open: | 73.25p | VWAP: | 74.58p | |
| ISIN: | GB0030181522 | Shares in Issue: | 94.00 m | |
| Sector: Support Services Listed in: FTSE Fledgling | ||||
Recent Trade History
| Buy/Sell | Volume | Price | Trade Code | Trade Type | Trade Time |
| Sell | 3943 | 74.75p | 538697061666661 | Uncrossing Trade | 16:35:10 - 22/05 |
| Sell | 30 | 74.50p | 538697061665027 | Automated Trade | 16:26:42 - 22/05 |
| Buy | 2614 | 76.50p | 538731387854639 | Ordinary Trade | 16:13:01 - 22/05 |
| Buy | 2000 | 76.00p | 538731387851175 | Ordinary Trade | 15:39:59 - 22/05 |
| Sell | 2000 | 74.94p | 538731387851136 | Ordinary Trade | 15:39:30 - 22/05 |
| Sell | 3000 | 75.19p | 538731387849033 | Ordinary Trade | 15:16:21 - 22/05 |
Share Price History for Tribal Group
| Date | Open | High | Low | Close | Volume |
| 22 May 2012 (Tue) | 73.25 | 76.50 | 73.00 | 74.75 | 30,024 |
| 21 May 2012 (Mon) | 74.00 | 75.70 | 73.60 | 74.25 | 53,935 |
| 18 May 2012 (Fri) | 75.70 | 75.70 | 73.80 | 74.00 | 11,308 |
| 17 May 2012 (Thu) | 75.85 | 75.85 | 73.50 | 74.00 | 57,944 |
| 16 May 2012 (Wed) | 74.12 | 74.42 | 73.50 | 73.75 | 29,596 |
| 15 May 2012 (Tue) | 76.25 | 76.75 | 73.25 | 74.00 | 26,275 |
| 14 May 2012 (Mon) | 75.26 | 75.49 | 73.58 | 73.75 | 22,032 |
| 11 May 2012 (Fri) | 75.42 | 75.42 | 73.25 | 73.50 | 15,763 |
| 10 May 2012 (Thu) | 73.50 | 74.56 | 73.25 | 73.25 | 21,749 |
| 9 May 2012 (Wed) | 74.50 | 77.00 | 74.00 | 74.00 | 115,801 |
| 8 May 2012 (Tue) | 78.00 | 78.00 | 75.59 | 75.75 | 147,898 |
| 7 May 2012 (Mon) | 76.00 | 76.40 | 75.00 | 75.00 | 10,696 |
| 4 May 2012 (Fri) | 76.00 | 76.40 | 75.00 | 75.00 | 10,696 |
| 3 May 2012 (Thu) | 74.50 | 76.10 | 74.50 | 76.00 | 115,963 |
| 2 May 2012 (Wed) | 74.50 | 75.60 | 74.27 | 75.00 | 59,470 |
| 1 May 2012 (Tue) | 75.83 | 77.39 | 75.15 | 76.50 | 45,124 |
| 30 Apr 2012 (Mon) | 74.25 | 76.67 | 74.25 | 74.50 | 39,459 |
| 27 Apr 2012 (Fri) | 77.14 | 77.14 | 74.84 | 75.00 | 14,850 |
| 26 Apr 2012 (Thu) | 74.25 | 76.99 | 74.25 | 74.75 | 24,821 |
| 25 Apr 2012 (Wed) | 74.25 | 75.25 | 73.75 | 73.75 | 229,891 |
| 24 Apr 2012 (Tue) | 76.12 | 76.12 | 73.75 | 73.75 | 6,792 |
| 23 Apr 2012 (Mon) | 74.25 | 76.70 | 73.75 | 73.75 | 51,033 |
FTSE 100 Latest
| Value | Change |
| 5,403.28 | 98.80  |
Create a Watch List 
Track your favourite stocks
Create & monitor portfolios
Daily portfolio value
News
- FTSE climbs as EU summit approaches
22 May 2012 - FTSE climbs as markets calm
22 May 2012 - FTSE falls further as ratings agency action worsens fears
20 May 2012 - FTSE plummets further as Greece dominates markets
17 May 2012 - Greek crisis continues to pressure markets
16 May 2012 - FTSE plunges further as Greece heads for the polls...again
15 May 2012 - FTSE nosedives over Greece concerns
15 May 2012 - Late surge for FTSE to finish in the blue
14 May 2012 - FTSE breaks losing streak; aid reached Greece
10 May 2012 - FTSE crashes further over Greek uncertainty
9 May 2012
