2,920.00p-75.00 (-2.50%)17 Apr 2024, 18:22
Tbc Bank Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 2960.00p | 2995.00p | 2910.00p | 2920.00p | 28,779 |
Apr 16, 2024 | 3025.00p | 3060.00p | 2975.00p | 2995.00p | 63,019 |
Apr 15, 2024 | 3125.00p | 3125.00p | 3045.00p | 3065.00p | 241,527 |
Apr 12, 2024 | 3155.00p | 3160.00p | 3075.00p | 3075.00p | 27,629 |
Apr 11, 2024 | 3150.00p | 3160.00p | 3090.00p | 3105.00p | 197,628 |
Apr 10, 2024 | 3040.00p | 3130.00p | 3035.00p | 3130.00p | 49,795 |
Apr 9, 2024 | 3105.00p | 3155.00p | 3019.73p | 3025.00p | 42,227 |
Apr 8, 2024 | 3190.00p | 3200.00p | 3140.00p | 3190.00p | 151,603 |
Apr 5, 2024 | 3155.00p | 3195.00p | 3105.00p | 3190.00p | 78,185 |
Apr 4, 2024 | 3130.00p | 3165.00p | 3090.00p | 3165.00p | 223,885 |
Apr 3, 2024 | 3150.00p | 3206.34p | 3130.00p | 3135.00p | 79,663 |
Apr 2, 2024 | 3205.00p | 3270.00p | 3190.00p | 3225.00p | 112,596 |
Mar 28, 2024 | 3180.00p | 3240.00p | 3150.00p | 3215.00p | 137,914 |
Mar 27, 2024 | 3150.00p | 3205.00p | 3150.00p | 3165.00p | 234,964 |
Mar 26, 2024 | 3185.00p | 3200.00p | 3105.00p | 3165.00p | 50,886 |
Mar 25, 2024 | 3135.00p | 3200.00p | 3098.75p | 3135.00p | 35,234 |
Mar 22, 2024 | 3270.00p | 3270.00p | 3115.00p | 3145.00p | 58,647 |
Mar 21, 2024 | 3250.00p | 3265.00p | 3212.58p | 3250.00p | 80,731 |
Mar 20, 2024 | 3220.00p | 3245.00p | 3207.98p | 3235.00p | 204,575 |
Mar 19, 2024 | 3230.00p | 3260.00p | 3205.00p | 3225.00p | 53,689 |
Mar 18, 2024 | 3230.00p | 3240.00p | 3200.00p | 3235.00p | 98,866 |
Mar 15, 2024 | 3270.00p | 3270.00p | 3185.00p | 3235.00p | 100,736 |
Mar 14, 2024 | 3255.00p | 3260.00p | 3220.00p | 3240.00p | 108,248 |
Mar 13, 2024 | 3220.00p | 3255.00p | 3220.00p | 3240.00p | 138,378 |
Mar 12, 2024 | 3250.00p | 3270.00p | 3200.00p | 3215.00p | 182,997 |
Mar 11, 2024 | 3280.00p | 3305.00p | 3225.00p | 3270.00p | 67,934 |
Mar 8, 2024 | 3260.00p | 3340.00p | 3260.00p | 3300.00p | 41,162 |
Mar 7, 2024 | 3265.00p | 3285.00p | 3245.00p | 3285.00p | 138,639 |
Mar 6, 2024 | 3215.00p | 3250.00p | 3215.00p | 3250.00p | 25,352 |
Mar 5, 2024 | 3250.00p | 3250.00p | 3190.00p | 3210.00p | 28,915 |
Mar 4, 2024 | 3165.00p | 3295.00p | 3140.00p | 3220.00p | 67,221 |
Mar 1, 2024 | 2970.00p | 3165.00p | 2970.00p | 3165.00p | 64,919 |
Feb 29, 2024 | 3000.00p | 3000.00p | 2895.00p | 2960.00p | 236,742 |
Feb 28, 2024 | 2985.00p | 3010.00p | 2940.00p | 2940.00p | 42,034 |
Feb 27, 2024 | 2985.00p | 3045.00p | 2985.00p | 3000.00p | 53,707 |
Feb 26, 2024 | 3035.00p | 3045.00p | 3003.90p | 3030.00p | 35,038 |
Feb 23, 2024 | 2990.00p | 3075.00p | 2860.97p | 3055.00p | 37,922 |
Feb 22, 2024 | 2885.00p | 2980.00p | 2875.00p | 2960.00p | 35,728 |
Feb 21, 2024 | 2835.00p | 2880.00p | 2815.00p | 2880.00p | 31,815 |
Feb 20, 2024 | 2895.00p | 2895.00p | 2815.00p | 2835.00p | 57,829 |
Feb 19, 2024 | 2895.00p | 2895.00p | 2820.00p | 2890.00p | 16,398 |
Feb 16, 2024 | 2845.00p | 2895.00p | 2834.60p | 2855.00p | 23,399 |
Feb 15, 2024 | 2850.00p | 2885.00p | 2785.00p | 2840.00p | 35,616 |
Feb 14, 2024 | 2855.00p | 2890.00p | 2820.00p | 2835.00p | 28,635 |
Feb 13, 2024 | 2915.00p | 2935.00p | 2805.00p | 2805.00p | 35,445 |
Feb 12, 2024 | 2910.00p | 2934.90p | 2875.00p | 2895.00p | 16,049 |
Feb 9, 2024 | 2935.00p | 2940.00p | 2810.00p | 2940.00p | 22,322 |
Feb 8, 2024 | 2870.00p | 2885.00p | 2835.00p | 2865.00p | 51,243 |
Feb 7, 2024 | 2895.00p | 2915.00p | 2845.00p | 2865.00p | 32,337 |
Feb 6, 2024 | 2830.00p | 2905.00p | 2830.00p | 2905.00p | 33,887 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.