Tribe Technology PLC (TRYB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:56PM BST. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 0.00 | 0.00 | 0.00 | 6.25 | 6.25 | 582,400 |
| 29 May 2024 | 6.25 | 6.05 | 6.00 | 6.25 | 6.25 | 5,415 |
| 28 May 2024 | 6.25 | 6.15 | 6.15 | 6.25 | 6.25 | 24,390 |
| 24 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 22 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 21 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 May 2024 | 6.25 | 6.15 | 6.15 | 6.25 | 6.25 | 618 |
| 15 May 2024 | 6.25 | 6.16 | 6.16 | 6.25 | 6.25 | 1,429 |
| 14 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 09 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 07 May 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 03 May 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 10,000 |
| 02 May 2024 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 4,048 |
| 01 May 2024 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 19,368 |
| 30 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 29 Apr 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 500 |
| 26 Apr 2024 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 26,483 |
| 25 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 24 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 23 Apr 2024 | 6.25 | 6.18 | 6.18 | 6.25 | 6.25 | 6,950 |
| 22 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 19 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 17 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 16 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Apr 2024 | 6.25 | 6.43 | 6.42 | 6.25 | 6.25 | 32,281 |
| 12 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 11 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 10 Apr 2024 | 6.25 | 6.45 | 6.14 | 6.25 | 6.25 | 132,837 |
| 09 Apr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 08 Apr 2024 | 6.25 | 6.45 | 6.45 | 6.25 | 6.25 | 1,366 |
| 05 Apr 2024 | 6.25 | 6.45 | 6.45 | 6.25 | 6.25 | 47,945 |
| 04 Apr 2024 | 6.00 | 6.45 | 6.45 | 6.25 | 6.25 | 38,960 |
| 03 Apr 2024 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 36,600 |
| 02 Apr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 27 Mar 2024 | 5.75 | 6.15 | 6.00 | 5.75 | 5.75 | 339,622 |
| 26 Mar 2024 | 6.25 | 6.00 | 6.00 | 5.75 | 5.75 | 45,000 |
| 25 Mar 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 8,907 |
| 22 Mar 2024 | 6.25 | 6.10 | 6.10 | 6.25 | 6.25 | 48,984 |
| 21 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 20 Mar 2024 | 6.25 | 6.13 | 6.13 | 6.25 | 6.25 | 1,437 |
| 19 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 18 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 Mar 2024 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | 5,000 |
| 14 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 13 Mar 2024 | 6.25 | 6.13 | 6.13 | 6.25 | 6.25 | 8,914 |
| 12 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 11 Mar 2024 | 6.25 | 6.13 | 6.13 | 6.25 | 6.25 | 163,070 |
| 08 Mar 2024 | 6.25 | 6.25 | 6.14 | 6.25 | 6.25 | 65,290 |
| 07 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 06 Mar 2024 | 6.25 | 6.07 | 6.07 | 6.25 | 6.25 | 8,231 |
| 05 Mar 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 04 Mar 2024 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | 3,424 |
| 01 Mar 2024 | 6.25 | 6.20 | 6.20 | 6.25 | 6.25 | 64,323 |
| 29 Feb 2024 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | 6,072 |
| 28 Feb 2024 | 6.75 | 6.32 | 6.00 | 6.25 | 6.25 | 50,640 |
| 27 Feb 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 10,000 |
| 26 Feb 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 10,000 |
| 23 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 22 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 21 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 20 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 19 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1,000 |
| 16 Feb 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 1,216 |
| 15 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 14 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 13 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 12 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22,045 |
| 09 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 08 Feb 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 18,000 |
| 07 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 06 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 05 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 02 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 01 Feb 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - |
| 31 Jan 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 18,000 |
| 30 Jan 2024 | 0.07 | 0.06 | 0.06 | 0.07 | 0.07 | 5,000 |
| 29 Jan 2024 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 55,000 |
| 26 Jan 2024 | 0.09 | 0.08 | 0.08 | 0.09 | 0.09 | 11,421 |
| 25 Jan 2024 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - |
| 24 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 49,925 |
| 23 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 10,542 |
| 22 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 19 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 18 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 17 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 16 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 15 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 12 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 11 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| 10 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1,073 |
| 09 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3,648 |
| 08 Jan 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.