Shares Magazine
0.08p+0.00 (+0.00%)31 Dec 2024, 11:41
Tribe Technology PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 31, 2024 | 0.07p | 0.05p | 0.05p | 0.07p | 920,000 |
| Dec 27, 2024 | 0.07p | 0.10p | 0.10p | 0.07p | 70,000 |
| Dec 23, 2024 | 0.12p | 0.13p | 0.09p | 0.07p | 2,853,763 |
| Dec 20, 2024 | 0.55p | 0.60p | 0.05p | 0.12p | 24,268,863 |
| Dec 19, 2024 | 1.63p | 1.52p | 0.60p | 0.55p | 908,542 |
| Dec 18, 2024 | 1.75p | 1.50p | 1.50p | 1.63p | 100,000 |
| Dec 17, 2024 | 1.75p | 1.92p | 1.66p | 1.75p | 60,290 |
| Dec 13, 2024 | 1.80p | 1.55p | 1.50p | 1.75p | 1,200,000 |
| Dec 11, 2024 | 1.80p | 1.74p | 1.74p | 1.80p | 97,040 |
| Dec 4, 2024 | 1.70p | 1.52p | 1.52p | 1.70p | 150,000 |
| Dec 3, 2024 | 1.70p | 1.60p | 1.60p | 1.70p | 62,775 |
| Dec 2, 2024 | 1.90p | 2.00p | 1.55p | 1.70p | 337,829 |
| Nov 29, 2024 | 2.35p | 2.00p | 1.60p | 1.90p | 570,000 |
| Nov 28, 2024 | 2.35p | 2.20p | 2.20p | 2.35p | 16,648 |
| Nov 27, 2024 | 2.45p | 2.20p | 2.20p | 2.35p | 100,000 |
| Nov 26, 2024 | 3.10p | 3.00p | 2.50p | 2.45p | 80,000 |
| Nov 25, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 31,640 |
| Nov 22, 2024 | 3.10p | 3.00p | 3.00p | 3.10p | 16,268 |
| Nov 13, 2024 | 3.35p | 3.23p | 3.23p | 3.35p | 2,665 |
| Nov 11, 2024 | 3.35p | 3.23p | 3.23p | 3.35p | 15,133 |
| Oct 29, 2024 | 3.35p | 3.25p | 3.25p | 3.35p | 143,174 |
| Oct 15, 2024 | 3.35p | 3.30p | 3.30p | 3.35p | 3,000 |
| Oct 9, 2024 | 3.60p | 3.50p | 3.35p | 3.35p | 44,494 |
| Oct 8, 2024 | 3.60p | 3.60p | 3.60p | 3.60p | 13,400 |
| Oct 2, 2024 | 3.75p | 3.50p | 3.50p | 3.60p | 2,800 |
| Oct 1, 2024 | 3.75p | 3.75p | 3.50p | 3.75p | 21,000 |
| Sep 30, 2024 | 4.45p | 4.40p | 4.40p | 4.45p | 2,000 |
| Sep 25, 2024 | 4.45p | 4.40p | 4.40p | 4.45p | 2,000 |
| Sep 20, 2024 | 4.45p | 4.42p | 4.42p | 4.45p | 22,379 |
| Sep 19, 2024 | 4.45p | 4.42p | 4.42p | 4.45p | 24,000 |
| Sep 16, 2024 | 4.55p | 4.46p | 4.46p | 4.55p | 11,210 |
| Sep 13, 2024 | 4.55p | 4.47p | 4.47p | 4.55p | 112,775 |
| Sep 11, 2024 | 4.55p | 4.47p | 4.47p | 4.55p | 22,104 |
| Sep 6, 2024 | 4.55p | 4.48p | 4.48p | 4.55p | 20,000 |
| Aug 30, 2024 | 4.55p | 4.40p | 4.40p | 4.55p | 5,000 |
| Aug 29, 2024 | 4.55p | 4.40p | 4.40p | 4.55p | 2,000 |
| Aug 27, 2024 | 4.55p | 4.50p | 4.50p | 4.55p | 10,000 |
| Aug 23, 2024 | 4.55p | 4.40p | 4.40p | 4.55p | 33,333 |
| Aug 22, 2024 | 4.55p | 4.53p | 4.53p | 4.55p | 12,121 |
| Aug 21, 2024 | 4.55p | 4.54p | 4.54p | 4.55p | 2,200 |
| Aug 15, 2024 | 4.55p | 4.40p | 4.40p | 4.55p | 428 |
| Aug 13, 2024 | 4.55p | 4.40p | 4.40p | 4.55p | 6,580 |
| Aug 9, 2024 | 4.50p | 4.56p | 4.54p | 4.55p | 65,193 |
| Aug 7, 2024 | 4.50p | 4.57p | 4.57p | 4.50p | 21,620 |
| Aug 2, 2024 | 4.60p | 4.51p | 4.51p | 4.50p | 47,052 |
| Aug 1, 2024 | 4.60p | 4.60p | 4.60p | 4.60p | 21,480 |
| Jul 30, 2024 | 4.50p | 4.50p | 4.50p | 4.60p | 112,134 |
| Jul 25, 2024 | 4.40p | 4.32p | 4.32p | 4.40p | 3,000 |
| 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 |
Most Read
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 |
|---|---|---|
| Ithaca Energy PLC | 122.20 | 3.56 |
| Metro Bank Holdings PLC | 99.70 | 3.53 |
| Harbour Energy PLC | 268.00 | 2.80 |
| Ocado Group PLC | 323.60 | 2.67 |
| Foresight Environmental Infrastructure Limited | 75.80 | 2.43 |
| Oxford Nanopore Technologies PLC | 131.00 | 2.02 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diageo PLC | 2,448.50 | -3.89 |
| Wood Group (John) PLC | 64.70 | -3.86 |
| Carnival PLC | 1,765.50 | -3.81 |
| Persimmon PLC | 1,139.50 | -3.76 |
| Ferrexpo PLC | 105.00 | -3.49 |
| Barratt Redrow PLC | 420.50 | -3.24 |
Risers/fallers data from previous trading day.