Shares Magazine
4.40p+0.00 (+0.00%)22 Jul 2024, 09:58
Tribe Technology PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 22, 2024 | 4.40p | 4.50p | 4.50p | 4.40p | 2,225 |
| Jul 17, 2024 | 4.25p | 4.50p | 4.37p | 4.40p | 267,017 |
| Jul 16, 2024 | 4.25p | 4.25p | 4.25p | 4.25p | 250,000 |
| Jul 10, 2024 | 4.25p | 4.38p | 4.38p | 4.25p | 10,000 |
| Jul 5, 2024 | 4.25p | 4.15p | 4.15p | 4.25p | 10,000 |
| Jul 4, 2024 | 4.25p | 4.44p | 4.44p | 4.25p | 10,992 |
| Jul 2, 2024 | 4.10p | 4.00p | 4.00p | 4.10p | 2,500 |
| Jul 1, 2024 | 4.10p | 4.20p | 4.20p | 4.10p | 59,239 |
| Jun 28, 2024 | 4.10p | 4.20p | 4.20p | 4.10p | 11,823 |
| Jun 27, 2024 | 4.10p | 4.14p | 4.14p | 4.10p | 23,837 |
| Jun 26, 2024 | 5.00p | 4.50p | 4.00p | 4.10p | 105,000 |
| Jun 24, 2024 | 5.75p | 5.10p | 5.10p | 5.75p | 54,000 |
| Jun 18, 2024 | 5.75p | 5.74p | 5.74p | 5.75p | 600 |
| Jun 17, 2024 | 6.25p | 5.15p | 5.15p | 5.75p | 388,369 |
| Jun 13, 2024 | 6.25p | 6.25p | 5.80p | 6.25p | 254,485 |
| Jun 5, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 6,250 |
| Jun 3, 2024 | 6.25p | 6.09p | 6.00p | 6.25p | 9,844 |
| May 30, 2024 | 6.25p | 6.10p | 6.00p | 6.25p | 67,115 |
| May 29, 2024 | 6.25p | 6.05p | 6.00p | 6.25p | 5,415 |
| May 28, 2024 | 6.25p | 6.15p | 6.15p | 6.25p | 24,390 |
| May 16, 2024 | 6.25p | 6.15p | 6.15p | 6.25p | 618 |
| May 15, 2024 | 6.25p | 6.16p | 6.16p | 6.25p | 1,429 |
| May 3, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 10,000 |
| May 2, 2024 | 6.25p | 6.17p | 6.17p | 6.25p | 4,048 |
| May 1, 2024 | 6.25p | 6.17p | 6.17p | 6.25p | 19,368 |
| Apr 29, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 500 |
| Apr 26, 2024 | 6.25p | 6.18p | 6.00p | 6.25p | 26,483 |
| Apr 23, 2024 | 6.25p | 6.18p | 6.18p | 6.25p | 6,950 |
| Apr 15, 2024 | 6.25p | 6.42p | 6.42p | 6.25p | 32,281 |
| Apr 10, 2024 | 6.25p | 6.45p | 6.13p | 6.25p | 132,837 |
| Apr 8, 2024 | 6.25p | 6.45p | 6.45p | 6.25p | 1,366 |
| Apr 5, 2024 | 6.25p | 6.45p | 6.45p | 6.25p | 47,945 |
| Apr 4, 2024 | 6.00p | 6.45p | 6.45p | 6.25p | 38,960 |
| Apr 3, 2024 | 5.75p | 6.00p | 5.60p | 6.00p | 36,600 |
| Mar 27, 2024 | 5.75p | 6.15p | 6.00p | 5.75p | 339,622 |
| Mar 26, 2024 | 6.25p | 6.00p | 6.00p | 5.75p | 45,000 |
| Mar 25, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 8,907 |
| Mar 22, 2024 | 6.25p | 6.10p | 6.10p | 6.25p | 48,984 |
| Mar 20, 2024 | 6.25p | 6.13p | 6.13p | 6.25p | 1,437 |
| Mar 15, 2024 | 6.25p | 6.00p | 6.00p | 6.25p | 5,000 |
| Mar 13, 2024 | 6.25p | 6.13p | 6.13p | 6.25p | 8,914 |
| Mar 11, 2024 | 6.25p | 6.13p | 6.13p | 6.25p | 163,070 |
| Mar 8, 2024 | 6.25p | 6.25p | 6.14p | 6.25p | 65,290 |
| Mar 6, 2024 | 6.25p | 6.07p | 6.07p | 6.25p | 8,231 |
| Mar 4, 2024 | 6.25p | 6.18p | 6.00p | 6.25p | 3,424 |
| Mar 1, 2024 | 6.25p | 6.20p | 6.20p | 6.25p | 64,323 |
| Feb 29, 2024 | 6.25p | 6.30p | 6.00p | 6.25p | 6,072 |
| Feb 28, 2024 | 6.75p | 6.33p | 6.00p | 6.25p | 50,640 |
| Feb 27, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 10,000 |
| Feb 26, 2024 | 6.75p | 6.50p | 6.50p | 6.75p | 10,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ascential PLC | 450.00 | 21.23 |
| Indivior PLC | 831.50 | 4.99 |
| Compass Group PLC | 2,285.77 | 4.33 |
| Carnival PLC | 1,358.66 | 3.52 |
| Rolls-Royce Holdings PLC | 458.40 | 3.41 |
| Chemring Group PLC | 399.50 | 2.44 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 174.12 | -3.59 |
| Dowlais Group PLC | 65.70 | -3.52 |
| Tbc Bank Group PLC | 2,870.00 | -3.04 |
| Pennon Group PLC | 638.50 | -2.96 |
| Ip Group PLC | 40.55 | -2.87 |
| W.A.G Payment Solutions PLC | 63.20 | -2.77 |