Tribal Group plc (TRB) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:35:21 | 100.00p | 50,000 | £50,000.00 | Off-book | Sell | OFF |
| 06/10/2026 | 15:35:19 | 101.00p | 220 | £222.20 | Exchange | Buy | UT |
| 06/10/2026 | 15:32:05 | 100.00p | 4,841 | £4,841.00 | Off-book | Sell | OFF |
| 06/10/2026 | 15:29:26 | 101.00p | 814 | £822.14 | Exchange | Buy | AT |
| 06/10/2026 | 15:15:33 | 100.00p | 4,841 | £4,841.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:56:07 | 100.00p | 19,458 | £19,458.00 | Exchange | Sell | OFF |
| 06/10/2026 | 14:55:34 | 100.00p | 19,458 | £19,458.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 12,866 | £12,866.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 711 | £711.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 25,000 | £25,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:06:16 | 101.00p | 379 | £382.79 | Exchange | Buy | AT |
| 06/10/2026 | 13:40:26 | 100.00p | 50 | £50.00 | Off-book | Sell | SI |
| 06/10/2026 | 13:40:26 | 100.00p | 2,134 | £2,134.00 | Exchange | Sell | AT |
| 06/10/2026 | 13:12:08 | 100.01p | 47 | £47.00 | Exchange | Sell | OFF |
| 06/10/2026 | 13:11:57 | 100.01p | 17 | £17.00 | Exchange | Sell | OFF |
| 06/10/2026 | 12:42:47 | 100.33p | 17,500 | £17,557.14 | Exchange | Sell | OFF |
| 06/10/2026 | 12:15:59 | 99.60p | 5,410 | £5,388.36 | Exchange | Sell | OFF |
| 06/10/2026 | 11:56:24 | 100.00p | 13,473 | £13,473.00 | Exchange | Buy | AT |
| 06/10/2026 | 11:53:56 | 99.60p | 75 | £74.70 | Off-book | Sell | SI |
| 06/10/2026 | 11:53:56 | 100.00p | 44 | £44.00 | Off-book | Buy | SI |
| 06/10/2026 | 11:53:56 | 100.00p | 527 | £527.00 | Exchange | Buy | AT |
| 06/10/2026 | 11:02:27 | 99.66p | 200,000 | £199,319.60 | Exchange | Sell | OFF |
| 06/10/2026 | 11:00:00 | 100.33p | 150,000 | £150,499.95 | Off-book | Buy | OFF |
| 06/10/2026 | 10:42:20 | 99.06p | 50,000 | £49,529.70 | Off-book | Sell | OFF |
| 06/10/2026 | 10:41:52 | 99.03p | 67,500 | £66,847.27 | Off-book | Sell | OFF |
| 06/10/2026 | 10:22:14 | 99.63p | 2,821 | £2,810.51 | Exchange | Sell | OFF |
| 06/10/2026 | 10:01:39 | 100.06p | 300,000 | £300,180.00 | Exchange | Buy | OFF |
| 06/10/2026 | 09:52:06 | 100.00p | 11,000 | £11,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:44:55 | 100.00p | 3,000 | £3,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:44:52 | 100.00p | 300,000 | £300,000.00 | Exchange | Buy | OFF |
| 06/10/2026 | 09:41:50 | 100.00p | 299 | £299.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 202,425 | £202,425.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 12,500 | £12,500.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 75 | £75.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:39:21 | 101.00p | 3,000 | £3,030.00 | Exchange | Buy | AT |
| 06/10/2026 | 08:16:03 | 100.06p | 1 | £1.00 | Exchange | Sell | OFF |
| 06/10/2026 | 08:01:00 | 100.03p | 37,367 | £37,378.21 | Off-book | Sell | OFF |
| 06/10/2026 | 07:43:42 | 100.03p | 2,820 | £2,820.85 | Exchange | Sell | OFF |
| 06/10/2026 | 07:36:05 | 101.99p | 53 | £54.06 | Exchange | Buy | OFF |
| 06/10/2026 | 07:20:20 | 100.00p | 35,076 | £35,076.00 | Exchange | Sell | AT |
| 05/10/2026 | 15:35:22 | 101.00p | 447 | £451.47 | Exchange | Sell | UT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 06/10/2026 | 15:35:21 | 100.00p | 50,000 | £50,000.00 | Off-book | Sell | OFF |
| 06/10/2026 | 15:35:19 | 101.00p | 220 | £222.20 | Exchange | Buy | UT |
| 06/10/2026 | 15:32:05 | 100.00p | 4,841 | £4,841.00 | Off-book | Sell | OFF |
| 06/10/2026 | 15:29:26 | 101.00p | 814 | £822.14 | Exchange | Buy | AT |
| 06/10/2026 | 15:15:33 | 100.00p | 4,841 | £4,841.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:56:07 | 100.00p | 19,458 | £19,458.00 | Exchange | Sell | OFF |
| 06/10/2026 | 14:55:34 | 100.00p | 19,458 | £19,458.00 | Exchange | Buy | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 12,866 | £12,866.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 711 | £711.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:35:35 | 100.00p | 25,000 | £25,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 14:06:16 | 101.00p | 379 | £382.79 | Exchange | Buy | AT |
| 06/10/2026 | 13:40:26 | 100.00p | 50 | £50.00 | Off-book | Sell | SI |
| 06/10/2026 | 13:40:26 | 100.00p | 2,134 | £2,134.00 | Exchange | Sell | AT |
| 06/10/2026 | 13:12:08 | 100.01p | 47 | £47.00 | Exchange | Sell | OFF |
| 06/10/2026 | 13:11:57 | 100.01p | 17 | £17.00 | Exchange | Sell | OFF |
| 06/10/2026 | 12:42:47 | 100.33p | 17,500 | £17,557.14 | Exchange | Sell | OFF |
| 06/10/2026 | 12:15:59 | 99.60p | 5,410 | £5,388.36 | Exchange | Sell | OFF |
| 06/10/2026 | 11:56:24 | 100.00p | 13,473 | £13,473.00 | Exchange | Buy | AT |
| 06/10/2026 | 11:53:56 | 99.60p | 75 | £74.70 | Off-book | Sell | SI |
| 06/10/2026 | 11:53:56 | 100.00p | 44 | £44.00 | Off-book | Buy | SI |
| 06/10/2026 | 11:53:56 | 100.00p | 527 | £527.00 | Exchange | Buy | AT |
| 06/10/2026 | 11:02:27 | 99.66p | 200,000 | £199,319.60 | Exchange | Sell | OFF |
| 06/10/2026 | 11:00:00 | 100.33p | 150,000 | £150,499.95 | Off-book | Buy | OFF |
| 06/10/2026 | 10:42:20 | 99.06p | 50,000 | £49,529.70 | Off-book | Sell | OFF |
| 06/10/2026 | 10:41:52 | 99.03p | 67,500 | £66,847.27 | Off-book | Sell | OFF |
| 06/10/2026 | 10:22:14 | 99.63p | 2,821 | £2,810.51 | Exchange | Sell | OFF |
| 06/10/2026 | 10:01:39 | 100.06p | 300,000 | £300,180.00 | Exchange | Buy | OFF |
| 06/10/2026 | 09:52:06 | 100.00p | 11,000 | £11,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:44:55 | 100.00p | 3,000 | £3,000.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:44:52 | 100.00p | 300,000 | £300,000.00 | Exchange | Buy | OFF |
| 06/10/2026 | 09:41:50 | 100.00p | 299 | £299.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 202,425 | £202,425.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 12,500 | £12,500.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:41:33 | 100.00p | 75 | £75.00 | Exchange | Sell | AT |
| 06/10/2026 | 09:39:21 | 101.00p | 3,000 | £3,030.00 | Exchange | Buy | AT |
| 06/10/2026 | 08:16:03 | 100.06p | 1 | £1.00 | Exchange | Sell | OFF |
| 06/10/2026 | 08:01:00 | 100.03p | 37,367 | £37,378.21 | Off-book | Sell | OFF |
| 06/10/2026 | 07:43:42 | 100.03p | 2,820 | £2,820.85 | Exchange | Sell | OFF |
| 06/10/2026 | 07:36:05 | 101.99p | 53 | £54.06 | Exchange | Buy | OFF |
| 06/10/2026 | 07:20:20 | 100.00p | 35,076 | £35,076.00 | Exchange | Sell | AT |
| 05/10/2026 | 15:35:22 | 101.00p | 447 | £451.47 | Exchange | Sell | UT |
