Tribal Group Plc (OP:TGRGF)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	0.6001	0.6397	0.6000	0.6161	395,423	+0.02(+2.68%)
Apr 15, 2026	0.6300	0.6500	0.6000	0.6000	363,282	-0.02(-3.23%)
Apr 14, 2026	0.6310	0.6500	0.6000	0.6200	915,321	+0.02(+3.32%)
Apr 13, 2026	0.6700	0.6700	0.6000	0.6001	828,941	-0.03(-5.29%)
Apr 10, 2026	0.6677	0.6677	0.6100	0.6336	1,214,335	-0.01(-1.00%)
Apr 09, 2026	0.5812	0.7800	0.5612	0.6400	2,498,706	+0.14(+26.73%)
Apr 08, 2026	0.4880	0.5236	0.4800	0.5050	604,226	+0.05(+12.22%)
Apr 07, 2026	0.4654	0.4697	0.4500	0.4500	70,220	-0.02(-3.39%)
Apr 06, 2026	0.4850	0.5303	0.4644	0.4658	86,518	-0.01(-2.96%)
Apr 02, 2026	0.5517	0.5517	0.4670	0.4800	208,023	-0.05(-9.25%)
Apr 01, 2026	0.5099	0.5300	0.5000	0.5289	326,653	+0.05(+10.19%)
Mar 31, 2026	0.4600	0.4900	0.4600	0.4800	208,894	+0.01(+1.65%)
Mar 30, 2026	0.5000	0.5213	0.4528	0.4722	210,753	-0.03(-5.56%)
Mar 27, 2026	0.5078	0.7438	0.4749	0.5000	300,553	-0.01(-2.06%)
Mar 26, 2026	0.4898	0.5600	0.4650	0.5105	581,882	+0.02(+4.18%)
Mar 25, 2026	0.4900	0.6000	0.4492	0.4900	792,981	+0.06(+15.10%)
Mar 24, 2026	0.4024	0.4304	0.4024	0.4257	42,806	+0.02(+5.82%)
Mar 23, 2026	0.4200	0.5550	0.3990	0.4023	97,079	+0.01(+3.15%)
Mar 20, 2026	0.4200	0.4200	0.3657	0.3900	14,810	-0.01(-2.50%)
Mar 19, 2026	0.3900	0.4099	0.2762	0.4000	51,447	-0.03(-7.62%)
Mar 18, 2026	0.4903	0.4903	0.3770	0.4330	94,436	-0.04(-8.84%)
Mar 17, 2026	0.4809	0.4900	0.4750	0.4750	73,807	+0.01(+1.54%)
Mar 16, 2026	0.4934	0.5143	0.4678	0.4678	64,000	-0.03(-5.70%)
Mar 13, 2026	0.5000	0.5200	0.4840	0.4961	190,844	-0.02(-3.11%)
Mar 12, 2026	0.5300	0.5400	0.5000	0.5120	140,330	-0.02(-3.40%)
Mar 11, 2026	0.5460	0.7300	0.5160	0.5300	395,497	+0.01(+1.15%)
Mar 10, 2026	0.5400	0.6490	0.5240	0.5240	8,000	+0.02(+4.80%)
Mar 09, 2026	0.5180	0.5225	0.5000	0.5000	59,488	-0.00(-0.62%)
Mar 06, 2026	0.5195	0.5344	0.5000	0.5031	130,600	-0.01(-1.55%)
Mar 05, 2026	0.7455	0.7455	0.5107	0.5110	30,500	-0.03(-5.37%)
Mar 04, 2026	0.7179	0.7526	0.5389	0.5400	51,760	-0.00(-0.07%)
Mar 03, 2026	0.5694	0.7834	0.5230	0.5404	150,399	-0.04(-6.83%)
Mar 02, 2026	0.9000	0.9288	0.5630	0.5800	160,123	+0.01(+0.94%)
Feb 27, 2026	0.5950	0.6100	0.5634	0.5746	62,990	+0.00(+0.19%)
Feb 26, 2026	0.6000	0.6000	0.5601	0.5735	62,672	-0.02(-2.80%)
Feb 25, 2026	0.5797	0.6100	0.5780	0.5900	339,666	+0.01(+1.72%)
Feb 24, 2026	0.5400	0.5830	0.5300	0.5800	283,354	+0.05(+9.70%)
Feb 23, 2026	0.5200	0.5591	0.5100	0.5287	119,641	+0.02(+3.95%)
Feb 20, 2026	0.5080	0.5150	0.5068	0.5086	104,929	-0.01(-1.17%)
Feb 19, 2026	0.5110	0.6000	0.5000	0.5146	118,033	+0.00(+0.72%)
Feb 18, 2026	0.5000	0.5500	0.5000	0.5109	306,124	+0.02(+3.15%)
Feb 17, 2026	0.5250	0.5450	0.4953	0.4953	85,539	-0.05(-9.10%)
Feb 13, 2026	0.5600	0.5600	0.5400	0.5449	88,661	+0.02(+3.79%)
Feb 12, 2026	0.5900	0.5950	0.5194	0.5250	388,669	-0.01(-2.42%)
Feb 11, 2026	0.5500	1.000	0.5365	0.5380	77,417	-0.01(-1.74%)
Feb 10, 2026	0.5600	0.8968	0.5333	0.5475	70,299	+0.02(+2.97%)
Feb 09, 2026	0.5490	0.5568	0.4520	0.5317	17,100	+0.09(+19.54%)
Feb 06, 2026	0.4448	0.4448	0.4448	0.4448	7,450	-0.08(-14.46%)
Feb 05, 2026	0.8472	0.8472	0.5200	0.5200	13,000	-0.01(-1.89%)
Feb 04, 2026	0.5300	0.5300	0.5300	0.5300	250	-0.20(-27.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.