- Share Prices
Tbc Bank Group PLC (TBCG)
1,270.00p+46.00 (+3.76%)04 Jul 2022, 17:56
Tbc Bank Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2022 | 1220.00p | 1274.00p | 1206.00p | 1270.00p | 34,589 |
Jul 1, 2022 | 1280.00p | 1280.00p | 1216.00p | 1224.00p | 18,922 |
Jun 30, 2022 | 1286.00p | 1294.00p | 1236.00p | 1264.00p | 37,139 |
Jun 29, 2022 | 1312.00p | 1335.90p | 1298.00p | 1298.00p | 36,138 |
Jun 28, 2022 | 1316.00p | 1366.00p | 1315.00p | 1334.00p | 88,245 |
Jun 27, 2022 | 1310.00p | 1330.00p | 1310.00p | 1320.00p | 22,946 |
Jun 24, 2022 | 1292.00p | 1320.00p | 1276.00p | 1310.00p | 41,376 |
Jun 23, 2022 | 1318.00p | 1318.00p | 1264.01p | 1300.00p | 34,720 |
Jun 22, 2022 | 1310.00p | 1318.00p | 1270.00p | 1314.00p | 30,966 |
Jun 21, 2022 | 1342.00p | 1344.00p | 1310.00p | 1310.00p | 30,975 |
Jun 20, 2022 | 1312.00p | 1356.00p | 1300.44p | 1332.00p | 20,135 |
Jun 17, 2022 | 1384.00p | 1384.00p | 1316.00p | 1316.00p | 51,506 |
Jun 16, 2022 | 1364.00p | 1388.00p | 1327.79p | 1358.00p | 110,922 |
Jun 15, 2022 | 1330.00p | 1394.00p | 1328.00p | 1384.00p | 52,914 |
Jun 14, 2022 | 1370.00p | 1392.00p | 1341.00p | 1342.00p | 55,382 |
Jun 13, 2022 | 1400.00p | 1400.00p | 1342.00p | 1364.00p | 35,670 |
Jun 10, 2022 | 1430.00p | 1436.00p | 1394.00p | 1404.00p | 45,322 |
Jun 9, 2022 | 1448.00p | 1484.76p | 1436.00p | 1436.00p | 34,844 |
Jun 8, 2022 | 1460.00p | 1497.96p | 1442.00p | 1448.00p | 426,136 |
Jun 7, 2022 | 1452.00p | 1488.00p | 1448.71p | 1474.00p | 982,991 |
Jun 6, 2022 | 1442.00p | 1490.00p | 1442.00p | 1462.00p | 33,041 |
Jun 1, 2022 | 1472.00p | 1478.00p | 1426.00p | 1430.00p | 37,527 |
May 31, 2022 | 1482.00p | 1520.00p | 1468.00p | 1480.00p | 152,032 |
May 30, 2022 | 1506.00p | 1512.00p | 1478.00p | 1478.00p | 36,594 |
May 27, 2022 | 1470.00p | 1508.00p | 1470.00p | 1494.00p | 39,877 |
May 26, 2022 | 1402.00p | 1482.00p | 1402.00p | 1482.00p | 23,259 |
May 25, 2022 | 1442.00p | 1442.00p | 1402.00p | 1430.00p | 40,516 |
May 24, 2022 | 1390.00p | 1440.00p | 1363.94p | 1426.00p | 52,991 |
May 23, 2022 | 1340.00p | 1400.00p | 1328.00p | 1400.00p | 24,453 |
May 20, 2022 | 1296.00p | 1346.00p | 1286.00p | 1320.00p | 93,964 |
May 19, 2022 | 1324.00p | 1329.50p | 1250.00p | 1276.00p | 50,081 |
May 18, 2022 | 1356.00p | 1392.00p | 1330.00p | 1342.00p | 48,725 |
May 17, 2022 | 1330.00p | 1352.00p | 1326.00p | 1342.00p | 26,654 |
May 16, 2022 | 1342.00p | 1342.00p | 1306.00p | 1322.00p | 21,205 |
May 13, 2022 | 1278.00p | 1354.00p | 1278.00p | 1336.00p | 151,630 |
May 12, 2022 | 1268.00p | 1314.00p | 1262.00p | 1286.00p | 57,878 |
May 11, 2022 | 1230.00p | 1286.00p | 1220.00p | 1284.00p | 69,068 |
May 10, 2022 | 1210.00p | 1236.00p | 1200.65p | 1220.00p | 23,803 |
May 9, 2022 | 1200.00p | 1224.00p | 1152.00p | 1182.00p | 35,996 |
May 6, 2022 | 1220.00p | 1220.00p | 1160.40p | 1198.00p | 42,202 |
May 5, 2022 | 1240.00p | 1254.00p | 1210.00p | 1220.00p | 36,002 |
May 4, 2022 | 1220.00p | 1262.00p | 1204.00p | 1230.00p | 27,098 |
May 3, 2022 | 1264.00p | 1264.00p | 1240.00p | 1250.00p | 35,706 |
Apr 29, 2022 | 1226.00p | 1262.00p | 1222.00p | 1262.00p | 27,163 |
Apr 28, 2022 | 1216.00p | 1238.00p | 1216.00p | 1238.00p | 18,735 |
Apr 27, 2022 | 1220.00p | 1248.75p | 1194.00p | 1202.00p | 136,234 |
Apr 26, 2022 | 1284.00p | 1291.60p | 1222.00p | 1236.00p | 45,269 |
Apr 25, 2022 | 1280.00p | 1296.00p | 1272.00p | 1284.00p | 112,079 |
Apr 22, 2022 | 1270.00p | 1296.00p | 1270.00p | 1292.00p | 31,955 |
Apr 21, 2022 | 1220.00p | 1310.00p | 1220.00p | 1300.00p | 75,979 |