Tribal Group PLC (TRBG)

TRBG
🏛️ Royaume-Uni →
65.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 55.05 55.40 54.50 55.40 0.2M
2023-12-28 54.33 54.40 54.33 54.50 0.0M
2023-12-27 53.15 55.00 53.15 54.00 0.1M
2023-12-22 55.00 55.00 53.00 53.50 0.3M
2023-12-21 54.90 54.90 53.34 54.90 0.0M
2023-12-20 53.80 55.00 53.10 54.00 0.0M
2023-12-19 53.90 55.00 52.04 54.00 0.1M
2023-12-18 58.00 58.00 52.00 52.00 0.1M
2023-12-15 57.80 57.80 54.20 57.00 1.1M
2023-12-14 57.00 57.00 54.52 55.60 0.0M
2023-12-13 58.00 58.00 54.40 56.10 0.0M
2023-12-12 59.00 59.00 54.39 56.10 0.0M
2023-12-11 61.00 62.66 54.31 57.90 0.1M
2023-12-08 61.10 61.10 61.10 62.00 0.0M
2023-12-07 61.00 62.15 58.00 60.50 0.0M
2023-12-06 65.00 65.00 58.80 60.00 0.0M
2023-12-05 65.00 65.00 62.00 64.00 0.0M
2023-12-04 64.49 64.49 62.60 63.50 0.0M
2023-12-01 62.60 64.55 62.60 63.50 0.0M
2023-11-30 64.04 67.00 62.00 63.50 0.1M
2023-11-29 67.00 67.00 64.04 66.00 0.0M
2023-11-28 65.00 67.00 64.00 66.00 0.0M
2023-11-27 67.23 67.28 63.44 65.60 0.0M
2023-11-24 65.87 67.26 63.40 65.70 0.0M
2023-11-23 74.00 74.00 63.20 64.70 0.0M
2023-11-22 63.50 65.00 63.00 64.50 0.1M
2023-11-21 64.16 65.00 63.00 64.00 0.1M
2023-11-20 62.40 74.00 62.40 67.50 12.3M
2023-11-17 63.80 63.80 63.35 63.40 0.0M
2023-11-16 63.40 63.72 63.40 63.40 0.0M
2023-11-15 63.80 63.80 63.40 63.40 0.0M
2023-11-14 63.00 63.80 62.20 63.00 0.0M
2023-11-13 64.00 64.00 63.80 63.80 0.5M
2023-11-10 64.00 67.60 63.73 63.90 0.1M
2023-11-09 62.40 65.00 62.34 63.80 0.0M
2023-11-08 64.23 65.00 62.40 63.60 0.1M
2023-11-07 62.67 67.53 62.20 63.60 0.0M
2023-11-06 63.97 64.00 63.60 64.30 0.1M
2023-11-03 63.95 63.95 62.40 63.40 0.1M
2023-11-02 65.16 65.16 63.60 63.80 0.4M
2023-11-01 63.60 65.21 63.00 63.60 0.0M
2023-10-31 64.10 65.00 63.60 64.40 1.5M
2023-10-30 64.10 66.00 62.20 65.00 0.1M
2023-10-27 63.00 64.60 63.00 63.80 0.0M
2023-10-26 64.60 64.60 63.00 64.30 0.1M
2023-10-25 62.80 64.35 59.00 63.40 0.2M
2023-10-24 69.00 69.00 62.00 61.20 0.1M
2023-10-23 69.80 69.80 67.00 68.80 0.3M
2023-10-20 69.20 69.50 69.20 69.30 0.1M
2023-10-19 69.20 69.80 69.00 69.20 0.1M
2023-10-18 70.00 70.00 68.72 68.90 0.1M
2023-10-17 70.52 70.52 70.00 70.20 2.1M
2023-10-16 71.00 71.10 70.20 70.60 0.1M
2023-10-13 71.00 71.20 71.00 71.10 0.1M
2023-10-12 71.58 71.58 71.00 71.20 2.1M
2023-10-11 71.20 71.58 71.20 71.30 0.5M
2023-10-10 71.40 71.65 71.20 71.40 2.2M
2023-10-09 71.60 71.80 71.40 71.50 0.5M
2023-10-06 70.20 73.00 70.20 71.70 11.8M
2023-10-05 51.00 53.80 51.00 52.30 0.0M
2023-10-04 51.01 53.50 51.01 52.30 0.0M
2023-10-03 51.90 51.90 50.80 51.80 0.0M
2023-10-02 55.80 55.80 51.00 52.50 0.0M
2023-09-29 52.80 56.00 52.80 54.50 0.0M
2023-09-28 53.70 56.00 53.00 54.00 0.1M
2023-09-27 54.79 54.79 52.00 53.10 0.0M
2023-09-26 53.79 55.00 51.30 53.50 0.0M
2023-09-25 52.00 54.00 50.20 52.50 0.0M
2023-09-22 49.70 51.40 48.80 50.00 0.0M
2023-09-21 49.16 52.00 48.10 50.05 0.0M
2023-09-20 49.00 50.81 47.10 49.05 0.0M
2023-09-19 47.10 48.74 47.10 48.00 0.0M
2023-09-18 49.00 49.00 46.00 47.10 0.0M
2023-09-15 46.00 49.00 46.00 49.00 0.0M
2023-09-14 46.50 46.50 46.50 47.05 0.0M
2023-09-13 47.00 47.00 47.00 47.05 0.0M
2023-09-12 45.00 48.00 45.00 48.00 0.1M
2023-09-11 43.00 45.00 42.34 44.50 0.0M
2023-09-08 45.00 45.00 43.18 43.50 0.0M
2023-09-07 43.18 43.18 43.18 44.50 0.0M
2023-09-06 44.53 45.50 43.00 44.25 0.0M
2023-09-05 45.43 45.43 44.53 44.75 0.0M
2023-09-04 44.48 45.35 44.48 44.75 0.0M
2023-09-01 45.43 45.50 45.43 44.75 0.0M
2023-08-31 44.74 46.70 44.74 45.50 0.0M
2023-08-30 44.45 46.57 44.45 45.50 0.0M
2023-08-29 46.85 46.85 44.67 45.50 0.0M
2023-08-25 46.85 46.85 44.52 45.00 0.0M
2023-08-24 39.10 46.52 39.10 45.50 0.1M
2023-08-23 39.15 40.00 39.15 39.50 0.0M
2023-08-22 40.00 40.00 39.05 39.50 0.0M
2023-08-21 39.61 40.10 39.50 39.50 0.1M
2023-08-18 41.00 41.78 40.00 41.00 0.0M
2023-08-17 41.16 42.00 41.16 42.00 0.0M
2023-08-16 41.16 42.20 41.16 42.00 0.1M
2023-08-15 41.10 42.20 41.10 42.00 0.0M
2023-08-14 41.88 41.88 41.00 42.00 0.1M
2023-08-11 42.25 42.25 42.25 42.25 0.0M
2023-08-10 41.88 41.88 41.88 42.25 0.0M
2023-08-09 43.00 44.00 41.00 42.25 0.1M
2023-08-08 41.10 43.00 41.10 43.00 0.0M
2023-08-07 42.50 43.00 41.32 42.00 0.0M
2023-08-04 41.24 42.10 41.08 41.75 0.1M
2023-08-03 42.20 42.50 41.24 41.75 0.0M
2023-08-02 41.11 41.42 41.00 41.25 0.1M
2023-08-01 41.00 41.77 40.74 41.50 0.2M
2023-07-31 40.68 41.00 40.00 40.00 0.1M
2023-07-28 40.10 40.90 40.10 40.00 0.0M
2023-07-27 41.00 41.00 39.65 40.50 0.0M
2023-07-26 39.77 40.80 39.77 40.25 0.0M
2023-07-25 39.67 40.20 39.67 40.25 0.1M
2023-07-24 40.25 40.25 40.25 40.25 0.0M
2023-07-21 40.25 40.25 39.53 40.25 0.0M
2023-07-20 39.89 41.00 39.89 40.20 0.1M
2023-07-19 39.93 40.89 39.65 40.00 0.0M
2023-07-18 39.90 39.90 39.38 39.50 0.0M
2023-07-17 40.00 40.00 39.38 39.50 0.0M
2023-07-14 39.40 39.64 39.40 39.50 0.0M
2023-07-13 39.36 39.93 39.36 39.50 0.0M
2023-07-12 39.30 39.50 39.30 39.50 0.0M
2023-07-11 40.00 40.00 39.00 39.50 0.0M
2023-07-10 39.28 39.64 39.28 39.50 0.0M
2023-07-07 39.00 39.64 39.00 39.50 0.0M
2023-07-06 39.20 39.90 39.00 39.50 0.0M
2023-07-05 39.64 39.64 39.17 39.50 0.0M
2023-07-04 39.14 39.64 39.14 39.50 0.0M
2023-07-03 39.50 39.50 39.14 39.50 0.0M
2023-06-30 39.50 39.50 39.50 39.50 0.0M
2023-06-29 39.50 39.50 39.00 39.50 0.0M
2023-06-28 39.00 39.90 39.00 39.50 0.0M
2023-06-27 39.50 39.50 37.22 37.95 0.1M
2023-06-26 38.86 38.86 38.86 38.45 0.0M
2023-06-23 37.32 38.98 37.32 38.55 0.0M
2023-06-22 37.75 38.98 37.00 38.55 0.1M
2023-06-21 38.13 39.00 38.13 38.95 0.0M
2023-06-20 38.42 39.00 38.19 38.95 0.0M
2023-06-19 39.60 39.60 38.40 38.95 0.0M
2023-06-16 38.23 39.00 38.22 38.55 0.1M
2023-06-15 38.38 39.60 38.38 38.95 0.0M
2023-06-14 38.38 39.71 38.38 38.95 0.0M
2023-06-13 38.00 39.61 38.00 38.95 0.0M
2023-06-12 38.23 39.45 38.23 38.95 0.0M
2023-06-09 38.00 38.50 38.00 38.95 0.0M
2023-06-08 38.95 39.50 38.23 38.95 0.0M
2023-06-07 39.00 39.00 38.23 38.95 0.0M
2023-06-06 39.90 39.90 38.23 38.95 0.0M
2023-06-05 38.23 39.00 38.23 38.95 0.0M
2023-06-02 38.00 39.10 38.00 38.95 0.1M
2023-06-01 39.09 39.12 38.19 38.95 0.0M
2023-05-31 39.20 39.20 38.19 38.95 0.0M
2023-05-30 38.10 38.19 38.10 38.95 0.0M
2023-05-26 39.20 39.20 38.06 38.95 0.0M
2023-05-25 39.41 39.86 38.50 38.95 0.0M
2023-05-24 39.59 39.65 39.00 38.95 0.0M
2023-05-23 40.22 40.22 40.20 39.95 0.0M
2023-05-22 41.50 41.50 39.00 39.95 0.1M
2023-05-19 41.10 41.10 39.75 40.25 0.0M
2023-05-18 39.60 40.75 39.60 39.95 0.0M
2023-05-17 39.60 39.60 39.60 39.95 0.0M
2023-05-16 40.75 40.75 39.00 39.95 0.0M
2023-05-15 40.77 40.77 39.53 39.95 0.0M
2023-05-12 40.90 40.90 39.53 39.95 0.0M
2023-05-11 41.00 41.00 39.53 39.95 0.0M
2023-05-10 39.35 40.80 39.35 39.95 0.0M
2023-05-09 39.67 40.80 39.67 39.95 0.1M
2023-05-05 39.00 40.00 38.53 39.20 0.0M
2023-05-04 39.27 39.27 39.27 39.80 0.0M
2023-05-03 40.42 40.42 39.30 39.30 0.0M
2023-05-02 34.90 41.70 33.00 40.50 0.4M
2023-04-28 38.90 38.90 38.90 38.90 0.0M
2023-04-27 39.52 39.60 37.74 38.95 0.0M
2023-04-26 38.30 39.60 36.00 38.95 0.2M
2023-04-25 39.00 40.00 38.26 39.10 0.2M
2023-04-24 39.67 40.00 39.00 39.45 0.0M
2023-04-21 39.30 40.90 39.00 39.95 0.0M
2023-04-20 40.00 40.90 39.00 40.00 0.1M
2023-04-19 39.26 39.45 39.00 38.90 0.1M
2023-04-18 39.45 39.45 39.00 39.95 0.0M
2023-04-17 38.38 39.20 38.38 39.40 0.0M
2023-04-14 40.90 40.90 38.35 39.35 0.3M
2023-04-13 38.44 39.75 38.34 39.45 0.0M
2023-04-12 38.10 39.86 38.00 38.00 0.1M
2023-04-11 39.90 40.07 38.60 39.50 0.0M
2023-04-06 39.90 39.90 38.60 38.60 0.0M
2023-04-05 39.03 39.96 38.80 39.80 0.1M
2023-04-04 40.90 40.90 38.92 39.80 0.6M
2023-04-03 39.15 41.00 38.60 39.50 0.1M
2023-03-31 40.00 40.40 39.20 40.00 0.2M
2023-03-30 37.40 40.00 37.33 39.10 0.1M
2023-03-29 36.80 37.40 36.20 36.80 0.0M
2023-03-28 36.80 36.80 35.64 36.00 0.1M
2023-03-27 34.00 36.60 34.00 35.00 0.1M
2023-03-24 37.00 37.60 34.20 35.00 0.2M
2023-03-23 37.40 38.25 36.50 37.60 0.2M
2023-03-22 37.40 38.80 36.32 36.80 0.1M
2023-03-21 39.60 39.60 36.20 38.00 1.4M
2023-03-20 44.00 44.00 38.00 39.00 0.4M
2023-03-17 48.70 50.00 48.70 50.00 0.0M
2023-03-16 48.53 49.70 48.53 50.00 0.5M
2023-03-15 49.70 52.00 48.16 50.00 0.2M
2023-03-14 49.50 49.90 48.53 50.00 0.0M
2023-03-13 49.50 49.50 48.00 48.00 0.1M
2023-03-10 49.00 49.50 49.00 50.00 1.4M
2023-03-09 49.92 51.13 49.00 50.50 0.2M
2023-03-08 49.00 51.50 49.00 51.00 0.1M
2023-03-07 50.78 50.78 49.00 50.50 0.1M
2023-03-06 50.45 51.50 49.00 50.25 0.0M
2023-03-03 50.00 50.00 49.00 49.75 2.5M
2023-03-02 49.08 49.30 48.86 48.50 0.0M
2023-03-01 47.50 49.40 47.00 47.90 0.1M
2023-02-28 50.00 50.00 47.00 47.00 0.0M
2023-02-27 50.00 50.00 48.11 48.60 0.0M
2023-02-24 48.00 49.50 48.00 48.50 0.0M
2023-02-23 48.80 49.81 47.00 48.60 0.1M
2023-02-22 51.91 53.40 51.39 52.75 0.0M
2023-02-21 54.00 54.05 51.97 53.00 0.1M
2023-02-20 51.81 55.00 51.81 53.00 0.0M
2023-02-17 53.20 53.63 51.81 52.50 0.0M
2023-02-16 53.46 53.63 53.46 52.50 0.0M
2023-02-15 53.20 54.00 51.80 52.50 0.0M
2023-02-14 53.20 53.40 51.81 52.50 0.0M
2023-02-13 53.46 54.00 53.46 52.50 0.0M
2023-02-10 52.55 53.46 51.72 52.50 0.0M
2023-02-09 52.00 54.00 52.00 52.50 0.0M
2023-02-08 52.55 54.00 52.55 53.00 0.0M
2023-02-07 53.98 54.11 52.60 53.00 0.0M
2023-02-06 54.00 54.00 52.60 53.00 0.0M
2023-02-03 52.80 54.00 52.80 53.00 0.0M
2023-02-02 53.75 54.00 52.80 53.00 0.0M
2023-02-01 55.00 55.00 52.56 53.50 0.1M
2023-01-31 53.50 55.00 52.60 55.00 0.0M
2023-01-30 53.42 54.50 53.42 54.00 0.0M
2023-01-27 53.00 54.40 52.50 53.75 1.1M
2023-01-26 55.00 55.00 54.00 54.00 1.2M
2023-01-25 52.00 55.00 52.00 54.00 0.0M
2023-01-24 53.11 54.61 52.00 52.00 0.0M
2023-01-23 53.96 54.00 53.00 53.00 0.2M
2023-01-20 52.00 55.00 52.00 53.00 0.0M
2023-01-19 51.00 54.87 51.00 54.00 0.0M
2023-01-18 52.00 55.00 50.68 51.50 0.1M
2023-01-17 55.00 55.75 52.00 52.50 0.3M
2023-01-16 54.50 57.00 54.50 55.50 0.0M
2023-01-13 57.13 57.13 54.92 56.00 0.1M
2023-01-12 54.00 56.95 54.00 55.50 0.0M
2023-01-11 56.01 57.00 54.00 55.75 0.1M
2023-01-10 58.45 58.45 56.00 56.25 0.0M
2023-01-09 58.50 59.00 56.78 58.25 0.0M
2023-01-06 58.50 58.50 55.75 57.00 0.0M
2023-01-05 51.78 58.50 51.78 57.25 0.1M
2023-01-04 50.73 51.78 50.53 51.25 0.0M
2023-01-03 44.20 51.56 44.20 50.50 0.1M