Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Hold Greggs (GRG) by Shore Capital
- Sell ASOS (ASC) by Steve Moore in ShareProphets
- Hold Unite Group (UTG) by Jefferies
- Buy Severn Trent (SVT) by Bank of America
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Buy Compass Group (CPG) by Jefferies
- Hold The Renewables Infrastructure Group Limited (TRIG) by Jefferies
- Underperform Derwent London (DLN) by Jefferies
- Buy Pantheon International (PIN) by Jefferies
- Buy Wickes Group (WIX) by Jefferies
- Buy International Workplace Group (IWG) by Jefferies
- Hold Bytes Technology Group (BYIT) by Jefferies
- Outperform Compass Group (CPG) by RBC Capital
- Outperform Sage Group (SGE) by ODDO BHF
- Buy ASOS (ASC) by Deutsche Bank
- Hold WH Smith (SMWH) by Berenberg
- Buy Shell (SHEL) by Berenberg
- Buy Chesnara (CSN) by Berenberg
TBC Bank Group (TBCG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2016 | 1,325.00p | 1,326.95p | 1,318.00p | 1,320.00p | 136126 |
| 21/11/2016 | 1,320.00p | 1,355.00p | 1,320.00p | 1,325.00p | 17385 |
| 18/11/2016 | 1,350.00p | 1,350.00p | 1,310.00p | 1,325.00p | 13075 |
| 17/11/2016 | 1,305.00p | 1,320.00p | 1,305.00p | 1,320.00p | 18969 |
| 16/11/2016 | 1,275.00p | 1,320.00p | 1,260.00p | 1,307.00p | 30120 |
| 15/11/2016 | 1,305.00p | 1,320.00p | 1,300.00p | 1,300.00p | 3936 |
| 14/11/2016 | 1,315.00p | 1,335.00p | 1,315.00p | 1,317.50p | 82566 |
| 11/11/2016 | 1,335.00p | 1,364.60p | 1,335.00p | 1,350.00p | 102554 |
| 10/11/2016 | 1,325.00p | 1,325.00p | 1,312.50p | 1,325.00p | 2496 |
| 09/11/2016 | 1,275.00p | 1,325.00p | 1,275.00p | 1,312.50p | 8518 |
| 08/11/2016 | 1,300.00p | 1,300.00p | 1,275.00p | 1,287.50p | 5141 |
| 07/11/2016 | 1,275.00p | 1,325.00p | 1,275.00p | 1,305.00p | 41870 |
| 04/11/2016 | 1,280.00p | 1,325.00p | 1,275.00p | 1,302.50p | 54751 |
| 03/11/2016 | 1,282.00p | 1,300.00p | 1,282.00p | 1,291.00p | 295 |
| 02/11/2016 | 1,295.00p | 1,300.00p | 1,286.00p | 1,286.00p | 748 |
| 01/11/2016 | 1,291.00p | 1,325.00p | 1,275.00p | 1,281.50p | 5166 |
| 31/10/2016 | 1,290.00p | 1,290.00p | 1,271.00p | 1,289.00p | 726 |
| 28/10/2016 | 1,290.00p | 1,290.00p | 1,275.00p | 1,282.50p | 11000 |
| 27/10/2016 | 1,315.00p | 1,315.00p | 1,297.50p | 1,297.50p | 15851 |
| 26/10/2016 | 1,325.00p | 1,325.00p | 1,315.00p | 1,319.00p | 36944 |
| 25/10/2016 | 1,280.00p | 1,317.50p | 1,316.00p | 1,317.50p | 0 |
| 24/10/2016 | 1,280.00p | 1,316.00p | 1,280.00p | 1,316.00p | 162108 |
| 21/10/2016 | 1,300.00p | 1,300.00p | 1,300.00p | 1,300.00p | 963 |
| 20/10/2016 | 1,280.00p | 1,300.00p | 1,280.00p | 1,291.00p | 81892 |
| 19/10/2016 | 1,270.00p | 1,270.00p | 1,267.50p | 1,267.50p | 499 |
| 18/10/2016 | 1,265.00p | 1,265.00p | 1,250.00p | 1,262.50p | 3640 |
| 17/10/2016 | 1,250.00p | 1,265.00p | 1,250.00p | 1,251.00p | 12230 |
| 14/10/2016 | 1,255.00p | 1,257.50p | 1,250.00p | 1,257.50p | 50606 |
| 13/10/2016 | 1,200.00p | 1,255.00p | 1,200.00p | 1,252.50p | 61363 |
| 12/10/2016 | 1,249.00p | 1,255.00p | 1,247.50p | 1,247.50p | 34963 |
| 11/10/2016 | 1,264.00p | 1,300.00p | 1,260.00p | 1,260.00p | 558 |
| 10/10/2016 | 1,275.00p | 1,275.00p | 1,270.00p | 1,270.00p | 466 |
| 07/10/2016 | 1,250.00p | 1,265.00p | 1,240.00p | 1,265.00p | 1924965 |
| 06/10/2016 | 1,260.00p | 1,275.00p | 1,267.50p | 1,267.50p | 0 |
| 05/10/2016 | 1,260.00p | 1,275.00p | 1,260.00p | 1,275.00p | 0 |
| 04/10/2016 | 1,260.00p | 1,285.00p | 1,250.00p | 1,260.00p | 16107 |
| 03/10/2016 | 1,230.00p | 1,260.00p | 1,230.00p | 1,260.00p | 24109 |
| 30/09/2016 | 1,225.00p | 1,270.00p | 1,225.00p | 1,270.00p | 53810 |
| 29/09/2016 | 1,235.76p | 1,235.76p | 1,231.50p | 1,231.50p | 69 |
| 28/09/2016 | 1,200.00p | 1,237.50p | 1,225.00p | 1,237.50p | 0 |
| 27/09/2016 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 9277 |
| 26/09/2016 | 1,200.00p | 1,225.00p | 1,200.00p | 1,225.00p | 264677 |
| 23/09/2016 | 1,150.00p | 1,175.00p | 1,150.00p | 1,175.00p | 4704 |
| 22/09/2016 | 1,130.00p | 1,150.50p | 1,127.00p | 1,150.50p | 429751 |
| 21/09/2016 | 1,120.00p | 1,130.00p | 1,100.00p | 1,130.00p | 178324 |
| 20/09/2016 | 1,130.00p | 1,130.00p | 1,100.00p | 1,126.50p | 695384 |
| 19/09/2016 | 1,130.00p | 1,130.00p | 1,130.00p | 1,130.00p | 71890 |
| 16/09/2016 | 1,100.00p | 1,143.75p | 1,100.00p | 1,125.00p | 750741 |
| 15/09/2016 | 1,150.00p | 1,150.00p | 1,100.00p | 1,125.00p | 1482 |
| 14/09/2016 | 1,100.00p | 1,150.00p | 1,100.00p | 1,150.00p | 173 |
| 13/09/2016 | 1,100.00p | 1,100.00p | 1,100.00p | 1,100.00p | 177 |
| 12/09/2016 | 1,075.00p | 1,075.00p | 1,075.00p | 1,075.00p | 169 |
| 09/09/2016 | 1,100.00p | 1,100.06p | 1,065.00p | 1,100.00p | 10019 |
| 08/09/2016 | 1,100.00p | 1,100.00p | 1,080.00p | 1,100.00p | 1179 |
| 07/09/2016 | 1,055.00p | 1,077.50p | 1,055.00p | 1,077.50p | 26 |
| 06/09/2016 | 1,070.00p | 1,070.00p | 980.00p | 1,050.00p | 7344 |
| 05/09/2016 | 1,100.00p | 1,110.00p | 1,087.50p | 1,087.50p | 94178 |
| 02/09/2016 | 1,101.00p | 1,137.50p | 1,125.00p | 1,137.50p | 0 |
| 01/09/2016 | 1,101.00p | 1,125.00p | 1,100.00p | 1,125.00p | 54360 |
| 31/08/2016 | 1,100.00p | 1,130.00p | 1,100.00p | 1,130.00p | 12998 |
| 30/08/2016 | 1,080.00p | 1,100.00p | 1,080.00p | 1,095.00p | 4334 |
| 26/08/2016 | 1,100.00p | 1,075.00p | 1,070.00p | 1,070.00p | 0 |
| 25/08/2016 | 1,100.00p | 1,100.00p | 1,075.00p | 1,075.00p | 7041 |
| 24/08/2016 | 1,110.00p | 1,110.00p | 1,105.00p | 1,105.00p | 7720 |
| 23/08/2016 | 1,140.00p | 1,130.00p | 1,112.50p | 1,112.50p | 0 |
| 22/08/2016 | 1,140.00p | 1,140.00p | 1,125.00p | 1,130.00p | 10858 |
| 19/08/2016 | 1,145.00p | 1,125.00p | 1,122.50p | 1,125.00p | 0 |
| 18/08/2016 | 1,145.00p | 1,145.00p | 1,122.50p | 1,122.50p | 1144 |
| 17/08/2016 | 1,130.00p | 1,152.50p | 1,125.00p | 1,125.00p | 0 |
| 16/08/2016 | 1,130.00p | 1,165.00p | 1,130.00p | 1,152.50p | 18500 |
| 15/08/2016 | 1,165.00p | 1,165.00p | 1,125.00p | 1,125.00p | 736 |
| 12/08/2016 | 1,165.00p | 1,165.00p | 1,165.00p | 1,165.00p | 500 |
| 11/08/2016 | 1,150.00p | 1,150.00p | 1,125.00p | 1,125.00p | 85 |
| 10/08/2016 | 0.00p | 1,085.00p | 1,085.00p | 1,085.00p | 0 |
*Close Price adjusted for both dividends and splits