4.55p+0.00 (+0.00%)23 Aug 2024, 14:40
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.