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:
- Buy Ariana Resources (AAU) by Tom Winnifrith in ShareProphets
- Buy Ariana Resources (AAU) by Steve Moore in ShareProphets
- Sell Tan Delta Systems (TAND) by Steve Moore in ShareProphets
- Sell Vodafone Group (VOD) by UBS
- Sell National Grid (NG.) by UBS
- Avoid Colefax Group (CFX) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by UBS
- Buy Compass Group (CPG) by UBS
- Buy Burberry Group (BRBY) by UBS
- Buy 3i Group (III) by UBS
- Buy Spirax Group (SPX) by UBS
- Sell Victrex plc (VCT) by UBS
- Buy Greggs (GRG) by UBS
- Buy Land Securities Group (LAND) by UBS
- Sell Derwent London (DLN) by UBS
- Neutral Imperial Brands (IMB) by UBS
- Neutral Bytes Technology Group (BYIT) by UBS
- Buy Trainline (TRN) by Canaccord Genuity
- Buy Vaalco Energy, Inc (DI) (EGY) by Canaccord Genuity
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Deutsche Bank
TBC Bank Group (TBCG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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