Tribal Group plc TRB
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 102,00-0,50 (-%0,49)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 102,00 | -%0,49 | GBp 99,40 | GBp 102,00 | GBp 99,40 | 655,33K |
| 2026-09-30 | GBp 102,50 | +%1,49 | GBp 100,00 | GBp 104,00 | GBp 99,20 | 6,22M |
| 2026-09-29 | GBp 101,00 | +%1,00 | GBp 104,00 | GBp 104,00 | GBp 100,00 | 1,20M |
| 2026-09-28 | GBp 100,00 | +%19,33 | GBp 98,00 | GBp 102,00 | GBp 95,50 | 1,10M |
| 2026-09-25 | GBp 83,80 | +%0,24 | GBp 83,00 | GBp 84,00 | GBp 81,60 | 371,64K |
| 2026-09-24 | GBp 83,60 | -%0,48 | GBp 84,00 | GBp 84,00 | GBp 80,00 | 115,03K |
| 2026-09-23 | GBp 84,00 | +%2,44 | GBp 82,00 | GBp 84,60 | GBp 81,51 | 493,44K |
| 2026-09-22 | GBp 82,00 | -%3,53 | GBp 85,00 | GBp 85,00 | GBp 80,00 | 159,44K |
| 2026-09-21 | GBp 85,00 | +%2,91 | GBp 82,60 | GBp 85,00 | GBp 80,40 | 214,46K |
| 2026-09-18 | GBp 82,60 | +%1,47 | GBp 81,40 | GBp 82,60 | GBp 81,40 | 306,49K |
| 2026-09-17 | GBp 81,40 | +%0,25 | GBp 82,00 | GBp 82,60 | GBp 80,00 | 279,64K |
| 2026-09-16 | GBp 81,20 | -%0,25 | GBp 81,40 | GBp 81,90 | GBp 80,44 | 546,97K |
| 2026-09-15 | GBp 81,40 | +%0,25 | GBp 80,80 | GBp 82,60 | GBp 80,40 | 635,49K |
| 2026-09-14 | GBp 81,20 | +%21,19 | GBp 81,00 | GBp 84,80 | GBp 79,00 | 1,60M |
| 2026-09-11 | GBp 67,00 | +%6,35 | GBp 63,00 | GBp 68,00 | GBp 61,86 | 811,50K |
| 2026-09-10 | GBp 63,00 | +%3,28 | GBp 60,00 | GBp 63,00 | GBp 60,00 | 137,12K |
| 2026-09-09 | GBp 61,00 | %0,00 | GBp 60,00 | GBp 64,00 | GBp 59,00 | 168,32K |
| 2026-09-08 | GBp 61,00 | -%3,17 | GBp 62,00 | GBp 62,78 | GBp 61,00 | 113,53K |
| 2026-09-07 | GBp 63,00 | %0,00 | GBp 62,60 | GBp 63,00 | GBp 59,82 | 173,03K |
| 2026-09-04 | GBp 63,00 | %0,00 | GBp 62,00 | GBp 63,00 | GBp 61,00 | 46,24K |
| 2026-09-03 | GBp 63,00 | %0,00 | GBp 62,80 | GBp 63,00 | GBp 58,77 | 322,07K |
| 2026-09-02 | GBp 63,00 | +%1,61 | GBp 62,40 | GBp 65,00 | GBp 60,20 | 144,54K |
| 2026-09-01 | GBp 62,00 | %0,00 | GBp 65,00 | GBp 65,00 | GBp 60,20 | 116,35K |
| 2026-08-28 | GBp 62,00 | -%1,59 | GBp 61,00 | GBp 64,80 | GBp 60,00 | 226,61K |
| 2026-08-27 | GBp 63,00 | +%3,28 | GBp 65,00 | GBp 65,00 | GBp 60,20 | 16,54K |
| 2026-08-26 | GBp 61,00 | +%0,99 | GBp 60,00 | GBp 62,80 | GBp 59,50 | 85,27K |
| 2026-08-25 | GBp 60,40 | -%4,73 | GBp 61,00 | GBp 63,80 | GBp 60,29 | 101,21K |
| 2026-08-24 | GBp 63,40 | +%2,92 | GBp 61,60 | GBp 65,00 | GBp 60,26 | 56,66K |
| 2026-08-21 | GBp 61,60 | +%0,98 | GBp 61,60 | GBp 64,00 | GBp 60,53 | 29,54K |
| 2026-08-20 | GBp 61,00 | -%2,40 | GBp 61,00 | GBp 63,80 | GBp 60,26 | 76,95K |
| 2026-08-19 | GBp 62,50 | +%0,81 | GBp 61,00 | GBp 62,20 | GBp 60,80 | 56,08K |
| 2026-08-18 | GBp 62,00 | +%1,64 | GBp 62,47 | GBp 64,00 | GBp 61,00 | 45,26K |
| 2026-08-17 | GBp 61,00 | -%1,61 | GBp 62,00 | GBp 63,80 | GBp 60,00 | 232,10K |
| 2026-08-14 | GBp 62,00 | -%2,52 | GBp 62,00 | GBp 63,44 | GBp 60,20 | 87,47K |
| 2026-08-13 | GBp 63,60 | %0,00 | GBp 63,40 | GBp 63,80 | GBp 62,00 | 43,06K |
| 2026-08-12 | GBp 63,60 | -%0,63 | GBp 62,60 | GBp 63,60 | GBp 60,80 | 158,66K |
| 2026-08-11 | GBp 64,00 | +%0,95 | GBp 62,00 | GBp 64,00 | GBp 61,20 | 120,40K |
| 2026-08-10 | GBp 63,40 | +%0,63 | GBp 64,00 | GBp 65,00 | GBp 61,00 | 25,89K |
| 2026-08-07 | GBp 63,00 | -%1,56 | GBp 64,00 | GBp 64,80 | GBp 61,77 | 139,07K |
| 2026-08-06 | GBp 64,00 | %0,00 | GBp 62,20 | GBp 64,26 | GBp 62,00 | 247,44K |
| 2026-08-05 | GBp 64,00 | -%1,54 | GBp 63,00 | GBp 64,70 | GBp 63,00 | 97,67K |
| 2026-08-04 | GBp 65,00 | +%3,17 | GBp 64,00 | GBp 65,00 | GBp 61,00 | 677,30K |
| 2026-08-03 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 64,00 | GBp 59,75 | 150,55K |
| 2026-07-31 | GBp 63,00 | +%1,61 | GBp 63,40 | GBp 64,00 | GBp 61,50 | 118,99K |
| 2026-07-30 | GBp 62,00 | -%1,90 | GBp 62,00 | GBp 63,91 | GBp 59,35 | 129,70K |
| 2026-07-29 | GBp 63,20 | +%1,94 | GBp 64,00 | GBp 64,00 | GBp 60,28 | 108,45K |
| 2026-07-28 | GBp 62,00 | +%1,64 | GBp 64,00 | GBp 64,00 | GBp 59,01 | 207,71K |
| 2026-07-27 | GBp 61,00 | -%3,17 | GBp 60,00 | GBp 63,32 | GBp 60,00 | 80,45K |
| 2026-07-24 | GBp 63,00 | -%1,56 | GBp 63,00 | GBp 64,00 | GBp 60,00 | 246,89K |
| 2026-07-23 | GBp 64,00 | %0,00 | GBp 64,00 | GBp 64,00 | GBp 62,22 | 43,19K |
| 2026-07-22 | GBp 64,00 | +%1,27 | GBp 64,00 | GBp 64,00 | GBp 61,33 | 271,93K |
| 2026-07-21 | GBp 63,20 | -%0,32 | GBp 63,00 | GBp 63,93 | GBp 62,60 | 253,11K |
| 2026-07-20 | GBp 63,40 | -%0,94 | GBp 63,40 | GBp 64,00 | GBp 62,61 | 174,62K |
| 2026-07-17 | GBp 64,00 | +%4,92 | GBp 63,00 | GBp 64,00 | GBp 61,60 | 296,94K |
| 2026-07-16 | GBp 61,00 | -%1,61 | GBp 62,00 | GBp 63,00 | GBp 61,00 | 106,04K |
| 2026-07-15 | GBp 62,00 | +%5,44 | GBp 58,80 | GBp 62,00 | GBp 58,80 | 184,49K |
| 2026-07-14 | GBp 58,80 | -%3,61 | GBp 58,80 | GBp 59,48 | GBp 57,60 | 66,86K |
| 2026-07-13 | GBp 61,00 | -%1,61 | GBp 60,40 | GBp 62,00 | GBp 58,38 | 36,23K |
| 2026-07-10 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,00 | GBp 59,00 | 61,77K |
| 2026-07-09 | GBp 62,00 | +%3,33 | GBp 62,00 | GBp 62,00 | GBp 58,00 | 81,40K |
| 2026-07-08 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 62,00 | GBp 58,00 | 17,32K |
| 2026-07-07 | GBp 60,00 | +%0,67 | GBp 59,00 | GBp 62,00 | GBp 58,28 | 29,25K |
| 2026-07-06 | GBp 59,60 | -%1,32 | GBp 60,40 | GBp 62,00 | GBp 58,00 | 89,56K |
| 2026-07-03 | GBp 60,40 | +%4,14 | GBp 59,00 | GBp 60,40 | GBp 57,51 | 62,86K |
| 2026-07-02 | GBp 58,00 | -%1,02 | GBp 58,00 | GBp 60,40 | GBp 58,00 | 45,16K |
| 2026-07-01 | GBp 58,60 | -%2,33 | GBp 59,00 | GBp 59,20 | GBp 57,85 | 71,80K |
| 2026-06-30 | GBp 60,00 | -%0,66 | GBp 60,00 | GBp 60,00 | GBp 59,42 | 1,00K |
| 2026-06-29 | GBp 60,40 | %0,00 | GBp 60,40 | GBp 60,40 | GBp 57,00 | 48,68K |
| 2026-06-26 | GBp 60,40 | +%2,37 | GBp 60,40 | GBp 60,40 | GBp 58,00 | 293,72K |
| 2026-06-25 | GBp 59,00 | -%2,32 | GBp 59,00 | GBp 60,40 | GBp 58,50 | 452,40K |
| 2026-06-24 | GBp 60,40 | %0,00 | GBp 60,00 | GBp 60,40 | GBp 58,00 | 3,86M |
| 2026-06-23 | GBp 60,40 | -%2,58 | GBp 62,00 | GBp 62,00 | GBp 58,28 | 320,44K |
| 2026-06-22 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,00 | GBp 58,80 | 29,19K |
| 2026-06-19 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,00 | GBp 59,78 | 31,53K |
| 2026-06-18 | GBp 62,00 | +%0,32 | GBp 62,00 | GBp 62,00 | GBp 60,00 | 10,54K |
| 2026-06-17 | GBp 61,80 | -%0,32 | GBp 62,00 | GBp 62,00 | GBp 58,93 | 355,53K |
| 2026-06-16 | GBp 62,00 | +%5,44 | GBp 58,00 | GBp 62,00 | GBp 58,00 | 107,13K |
| 2026-06-15 | GBp 58,80 | -%0,34 | GBp 60,80 | GBp 60,80 | GBp 58,00 | 977,54K |
| 2026-06-12 | GBp 59,00 | -%1,67 | GBp 57,20 | GBp 60,02 | GBp 57,00 | 70,05K |
| 2026-06-11 | GBp 60,00 | +%1,69 | GBp 60,00 | GBp 60,00 | GBp 57,26 | 8,70K |
| 2026-06-10 | GBp 59,00 | -%1,67 | GBp 58,00 | GBp 60,80 | GBp 57,00 | 47,49K |
| 2026-06-09 | GBp 60,00 | -%1,32 | GBp 60,00 | GBp 60,80 | GBp 58,00 | 41,58K |
| 2026-06-08 | GBp 60,80 | -%1,94 | GBp 61,00 | GBp 61,07 | GBp 57,80 | 120,48K |
| 2026-06-05 | GBp 62,00 | -%3,13 | GBp 61,00 | GBp 64,00 | GBp 61,00 | 32,59K |
| 2026-06-04 | GBp 64,00 | +%4,92 | GBp 64,00 | GBp 64,00 | GBp 61,00 | 73,04K |
| 2026-06-03 | GBp 61,00 | -%6,15 | GBp 65,00 | GBp 65,00 | GBp 61,00 | 100,71K |
| 2026-06-02 | GBp 65,00 | %0,00 | GBp 63,00 | GBp 66,40 | GBp 62,20 | 177,53K |
| 2026-06-01 | GBp 65,00 | -%0,61 | GBp 67,00 | GBp 67,00 | GBp 65,00 | 32,14K |
| 2026-05-29 | GBp 65,40 | +%8,28 | GBp 63,80 | GBp 66,00 | GBp 63,20 | 155,03K |
| 2026-05-28 | GBp 60,40 | -%3,51 | GBp 60,40 | GBp 63,00 | GBp 60,40 | 83,67K |