- Share Prices
Tbc Bank Group PLC (TBCG)
1,104.00p+24.00 (+2.22%)04 Mar 2021, 17:58
Tbc Bank Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 3, 2021 | 1102.00p | 1102.00p | 1058.00p | 1080.00p | 60,312 |
Mar 2, 2021 | 1104.00p | 1104.00p | 1060.77p | 1078.00p | 55,514 |
Mar 1, 2021 | 1114.00p | 1118.00p | 1078.51p | 1084.00p | 55,883 |
Feb 26, 2021 | 1096.00p | 1104.00p | 1086.00p | 1086.00p | 74,225 |
Feb 25, 2021 | 1136.00p | 1136.00p | 1096.00p | 1100.00p | 71,906 |
Feb 24, 2021 | 1110.00p | 1130.00p | 1100.00p | 1100.00p | 52,460 |
Feb 23, 2021 | 1122.00p | 1136.00p | 1112.00p | 1112.00p | 65,438 |
Feb 22, 2021 | 1144.00p | 1149.98p | 1106.05p | 1114.00p | 37,687 |
Feb 19, 2021 | 1202.00p | 1222.00p | 1146.00p | 1146.00p | 80,227 |
Feb 18, 2021 | 1234.00p | 1250.00p | 1210.00p | 1220.00p | 38,229 |
Feb 17, 2021 | 1260.00p | 1260.00p | 1224.83p | 1238.00p | 53,485 |
Feb 16, 2021 | 1282.00p | 1282.00p | 1242.00p | 1250.00p | 81,552 |
Feb 15, 2021 | 1228.00p | 1256.00p | 1228.00p | 1254.00p | 125,381 |
Feb 12, 2021 | 1220.00p | 1220.00p | 1184.00p | 1212.00p | 24,184 |
Feb 11, 2021 | 1248.00p | 1248.00p | 1196.00p | 1196.00p | 76,820 |
Feb 10, 2021 | 1280.00p | 1280.00p | 1244.00p | 1248.00p | 22,304 |
Feb 9, 2021 | 1286.00p | 1286.00p | 1260.00p | 1264.00p | 21,549 |
Feb 8, 2021 | 1300.00p | 1300.00p | 1276.00p | 1278.00p | 33,499 |
Feb 5, 2021 | 1292.00p | 1302.00p | 1272.00p | 1300.00p | 22,016 |
Feb 4, 2021 | 1250.00p | 1272.00p | 1246.00p | 1268.00p | 29,205 |
Feb 3, 2021 | 1290.00p | 1290.00p | 1238.00p | 1264.00p | 49,375 |
Feb 2, 2021 | 1250.00p | 1280.00p | 1230.00p | 1280.00p | 44,754 |
Feb 1, 2021 | 1236.00p | 1244.00p | 1210.00p | 1234.00p | 38,595 |
Jan 29, 2021 | 1196.00p | 1250.00p | 1180.00p | 1218.00p | 69,226 |
Jan 28, 2021 | 1216.00p | 1220.00p | 1166.00p | 1208.00p | 73,962 |
Jan 27, 2021 | 1248.00p | 1252.00p | 1194.65p | 1204.00p | 38,759 |
Jan 26, 2021 | 1230.00p | 1238.00p | 1224.00p | 1230.00p | 14,862 |
Jan 25, 2021 | 1282.00p | 1282.00p | 1212.00p | 1224.00p | 53,018 |
Jan 22, 2021 | 1310.00p | 1310.00p | 1250.00p | 1250.00p | 27,467 |
Jan 21, 2021 | 1312.00p | 1312.00p | 1278.00p | 1278.00p | 34,298 |
Jan 20, 2021 | 1312.00p | 1314.00p | 1286.00p | 1314.00p | 17,348 |
Jan 19, 2021 | 1326.00p | 1330.00p | 1294.00p | 1300.00p | 30,525 |
Jan 18, 2021 | 1316.00p | 1316.00p | 1292.00p | 1302.00p | 33,124 |
Jan 15, 2021 | 1332.00p | 1332.00p | 1296.00p | 1308.00p | 26,616 |
Jan 14, 2021 | 1334.00p | 1334.00p | 1308.00p | 1324.00p | 38,369 |
Jan 13, 2021 | 1340.00p | 1340.00p | 1298.00p | 1306.00p | 67,346 |
Jan 12, 2021 | 1334.00p | 1334.00p | 1300.00p | 1320.00p | 40,190 |
Jan 11, 2021 | 1328.00p | 1330.00p | 1298.00p | 1306.00p | 47,509 |
Jan 8, 2021 | 1338.00p | 1340.00p | 1318.00p | 1324.00p | 40,271 |
Jan 7, 2021 | 1340.00p | 1342.00p | 1308.00p | 1338.00p | 34,072 |
Jan 6, 2021 | 1300.00p | 1334.00p | 1282.00p | 1320.00p | 70,289 |
Jan 5, 2021 | 1246.00p | 1284.00p | 1246.00p | 1284.00p | 61,053 |
Jan 4, 2021 | 1276.00p | 1276.00p | 1234.00p | 1256.00p | 66,890 |
Dec 31, 2020 | 1230.00p | 1252.00p | 1230.00p | 1250.00p | 19,072 |
Dec 30, 2020 | 1234.00p | 1264.00p | 1234.00p | 1252.00p | 40,994 |
Dec 29, 2020 | 1224.00p | 1240.00p | 1206.00p | 1234.00p | 61,463 |
Dec 24, 2020 | 1222.00p | 1224.00p | 1198.06p | 1224.00p | 21,500 |
Dec 23, 2020 | 1202.00p | 1236.00p | 1196.00p | 1232.00p | 48,550 |
Dec 22, 2020 | 1166.00p | 1198.00p | 1166.00p | 1188.00p | 51,922 |
Dec 21, 2020 | 1216.00p | 1224.01p | 1134.00p | 1168.00p | 117,481 |