TBC Bank Group (TBCG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TBC Bank Group

Date Open High Low Close* Volume
14/12/2020 1,212.00p 1,244.00p 1,186.00p 1,186.00p 45239
11/12/2020 1,220.00p 1,220.00p 1,166.00p 1,190.00p 57893
10/12/2020 1,190.00p 1,190.00p 1,144.00p 1,190.00p 133530
09/12/2020 1,194.00p 1,194.00p 1,174.00p 1,178.00p 112798
08/12/2020 1,192.00p 1,204.00p 1,184.00p 1,190.00p 81994
07/12/2020 1,200.00p 1,210.00p 1,174.00p 1,174.00p 74209
04/12/2020 1,226.00p 1,238.00p 1,121.12p 1,190.00p 199982
03/12/2020 1,276.00p 1,292.00p 1,244.00p 1,250.00p 217422
02/12/2020 1,250.00p 1,266.00p 1,226.00p 1,242.00p 89904
01/12/2020 1,200.00p 1,274.00p 1,176.00p 1,250.00p 136399
30/11/2020 1,186.00p 1,215.68p 1,164.00p 1,198.00p 1222897
27/11/2020 1,212.00p 1,248.00p 1,196.00p 1,212.00p 195051
26/11/2020 1,298.00p 1,298.00p 1,238.00p 1,248.00p 63668
25/11/2020 1,294.00p 1,334.00p 1,268.00p 1,290.00p 95976
24/11/2020 1,286.00p 1,350.00p 1,286.00p 1,326.00p 180788
23/11/2020 1,262.00p 1,274.00p 1,256.00p 1,272.00p 175640
20/11/2020 1,258.00p 1,272.00p 1,244.00p 1,254.00p 66639
19/11/2020 1,316.00p 1,316.00p 1,258.00p 1,260.00p 137446
18/11/2020 1,250.00p 1,336.00p 1,234.00p 1,316.00p 183730
17/11/2020 1,192.00p 1,238.00p 1,186.00p 1,238.00p 142336
16/11/2020 1,150.00p 1,180.00p 1,150.00p 1,170.00p 82871
13/11/2020 1,120.00p 1,150.00p 1,118.24p 1,130.00p 68339
12/11/2020 1,172.00p 1,186.00p 1,130.00p 1,130.00p 85363
10/11/2020 1,014.00p 1,078.00p 1,010.03p 1,064.00p 125494
09/11/2020 981.00p 1,038.00p 972.00p 1,002.00p 142475
06/11/2020 985.00p 992.00p 960.00p 964.00p 36809
05/11/2020 966.00p 977.00p 945.00p 960.00p 138386
04/11/2020 912.00p 960.00p 912.00p 952.00p 54167
03/11/2020 946.00p 963.00p 933.00p 950.00p 57314
02/11/2020 904.00p 917.00p 898.00p 910.00p 38111
30/10/2020 896.00p 919.00p 896.00p 919.00p 35302
29/10/2020 909.00p 911.00p 890.00p 907.00p 31489
28/10/2020 930.00p 930.00p 903.59p 926.00p 61827
27/10/2020 948.00p 955.00p 939.00p 941.00p 46588
26/10/2020 951.00p 976.00p 951.00p 960.00p 61282
23/10/2020 954.00p 972.00p 954.00p 966.00p 52098
22/10/2020 954.00p 967.00p 945.00p 960.00p 52031
21/10/2020 955.00p 966.00p 943.00p 945.00p 32010
20/10/2020 945.00p 967.00p 943.00p 960.00p 56750
19/10/2020 948.00p 963.00p 940.00p 955.00p 47217
16/10/2020 968.00p 979.00p 945.00p 946.00p 38808
15/10/2020 955.00p 986.00p 935.00p 972.00p 85077
14/10/2020 962.00p 992.00p 934.74p 975.00p 72526
13/10/2020 983.00p 994.00p 953.00p 969.00p 67083
12/10/2020 1,010.00p 1,010.00p 976.55p 998.00p 95652
09/10/2020 1,004.00p 1,006.00p 980.00p 988.00p 47442
08/10/2020 971.00p 1,008.00p 971.00p 1,000.00p 46997
07/10/2020 1,014.00p 1,020.00p 986.00p 995.00p 29844
06/10/2020 981.00p 1,014.00p 981.00p 1,008.00p 30907
05/10/2020 1,018.00p 1,020.00p 996.00p 997.00p 13454
02/10/2020 953.00p 1,014.00p 953.00p 1,004.00p 30379
01/10/2020 1,004.00p 1,014.00p 976.00p 990.00p 100149
30/09/2020 975.00p 1,024.00p 975.00p 1,014.00p 39979
29/09/2020 1,026.00p 1,026.00p 997.00p 997.00p 15316
28/09/2020 1,006.00p 1,026.00p 997.00p 1,026.00p 29851
25/09/2020 975.00p 996.00p 975.00p 990.00p 30032
24/09/2020 1,010.00p 1,010.00p 967.30p 985.00p 87801
23/09/2020 1,004.00p 1,020.00p 993.00p 1,000.00p 61663
22/09/2020 990.00p 1,014.00p 979.00p 995.00p 110881
21/09/2020 1,002.00p 1,002.00p 962.00p 992.00p 88631
18/09/2020 980.00p 1,016.00p 975.00p 1,014.00p 103815
17/09/2020 981.00p 1,017.96p 978.00p 981.00p 49038
16/09/2020 981.00p 998.00p 932.00p 995.00p 142207
15/09/2020 953.00p 1,006.00p 953.00p 995.00p 120640
14/09/2020 948.00p 975.00p 948.00p 974.00p 62604
11/09/2020 961.00p 963.14p 946.00p 950.00p 46504
10/09/2020 950.00p 965.00p 942.40p 950.00p 38996
09/09/2020 937.00p 945.00p 920.00p 940.00p 68710
08/09/2020 925.00p 947.00p 921.00p 935.00p 53610
07/09/2020 914.00p 924.00p 901.00p 917.00p 51756
04/09/2020 876.00p 915.00p 871.72p 905.00p 17885
03/09/2020 925.00p 925.00p 880.00p 882.00p 89129
02/09/2020 921.00p 935.00p 900.00p 900.00p 61823
01/09/2020 899.00p 923.00p 897.00p 923.00p 66955
31/08/2020 911.00p 920.00p 902.00p 908.00p 61406
28/08/2020 911.00p 920.00p 902.00p 908.00p 61406
27/08/2020 914.00p 919.00p 902.00p 907.00p 65586
26/08/2020 905.00p 924.00p 900.00p 909.00p 58957
25/08/2020 880.00p 919.00p 880.00p 913.00p 66632
24/08/2020 884.00p 892.00p 870.00p 880.00p 42380
21/08/2020 854.00p 889.59p 854.00p 887.00p 33819
20/08/2020 854.00p 898.00p 847.00p 875.00p 46916
19/08/2020 865.00p 879.00p 845.00p 864.00p 50384
18/08/2020 848.00p 894.00p 848.00p 871.00p 86289
17/08/2020 883.00p 883.00p 860.00p 876.00p 43895
14/08/2020 876.00p 902.17p 859.00p 891.00p 55879
13/08/2020 895.00p 908.00p 886.00p 902.00p 80719
12/08/2020 855.00p 905.00p 853.00p 900.00p 110706
11/08/2020 847.00p 850.00p 825.00p 850.00p 27245
10/08/2020 806.00p 826.00p 788.00p 826.00p 31685
07/08/2020 799.00p 820.00p 780.00p 798.00p 33365
06/08/2020 813.00p 831.00p 800.00p 819.00p 32590
05/08/2020 810.00p 812.00p 796.00p 812.00p 39646
04/08/2020 795.00p 809.00p 792.00p 800.00p 33997
03/08/2020 795.00p 810.00p 789.00p 791.00p 30956
31/07/2020 752.00p 803.00p 746.00p 792.00p 66310
30/07/2020 757.00p 757.00p 728.00p 747.00p 52840
29/07/2020 749.00p 753.00p 731.00p 747.00p 31946
28/07/2020 759.00p 776.00p 743.00p 757.00p 45283
27/07/2020 782.00p 794.00p 741.00p 750.00p 40893
24/07/2020 760.00p 796.00p 749.00p 779.00p 110338
23/07/2020 763.00p 763.00p 700.00p 760.00p 168152
22/07/2020 775.00p 778.00p 752.00p 767.00p 34430
21/07/2020 791.00p 794.00p 768.00p 775.00p 47701
20/07/2020 816.00p 818.00p 767.00p 770.00p 62125
17/07/2020 801.00p 826.00p 771.00p 800.00p 71103
16/07/2020 847.00p 849.00p 800.00p 825.00p 48508
15/07/2020 890.00p 890.00p 850.00p 850.00p 39054
14/07/2020 868.00p 907.00p 868.00p 880.00p 30371
13/07/2020 912.00p 928.14p 864.00p 879.00p 36020
10/07/2020 869.00p 894.00p 868.00p 886.00p 49128
09/07/2020 905.00p 905.00p 887.00p 896.00p 35009
08/07/2020 896.00p 898.00p 871.79p 898.00p 37440
07/07/2020 902.00p 916.00p 890.00p 906.00p 57233
06/07/2020 921.00p 946.00p 902.00p 904.00p 45411
03/07/2020 924.00p 924.00p 890.00p 902.00p 66434
02/07/2020 905.00p 926.00p 897.00p 920.00p 37167
01/07/2020 924.00p 924.00p 894.00p 895.00p 22233
30/06/2020 910.00p 910.00p 876.00p 894.00p 45935
29/06/2020 877.00p 917.00p 877.00p 904.00p 34315
26/06/2020 914.00p 916.00p 885.00p 893.00p 25490
25/06/2020 890.00p 913.00p 863.00p 903.00p 47732
24/06/2020 916.00p 928.00p 885.00p 900.00p 55734
23/06/2020 927.00p 934.00p 910.00p 925.00p 42159
22/06/2020 886.00p 920.00p 886.00p 907.00p 38009
19/06/2020 922.00p 922.00p 892.00p 911.00p 83848
18/06/2020 903.00p 927.00p 899.00p 903.00p 53330
17/06/2020 921.00p 951.00p 895.00p 916.00p 81954
16/06/2020 920.00p 969.00p 920.00p 947.00p 49655
15/06/2020 880.00p 921.00p 880.00p 914.00p 61833
12/06/2020 889.00p 921.89p 887.00p 901.00p 82644
11/06/2020 872.00p 920.00p 861.00p 915.00p 95869
10/06/2020 911.00p 942.00p 899.00p 916.00p 73121
09/06/2020 912.00p 937.98p 895.00p 918.00p 98341
08/06/2020 920.00p 974.00p 920.00p 931.00p 133673
05/06/2020 912.00p 947.00p 900.00p 947.00p 116541
04/06/2020 964.00p 964.00p 896.00p 911.00p 64806
03/06/2020 879.00p 960.00p 873.00p 930.00p 106220
02/06/2020 858.00p 867.00p 831.00p 860.00p 54196
01/06/2020 841.00p 861.00p 824.00p 830.00p 85403
29/05/2020 804.00p 843.00p 800.00p 830.00p 106695
28/05/2020 767.00p 830.00p 765.00p 823.00p 120919
27/05/2020 738.00p 768.00p 717.00p 760.00p 84669
26/05/2020 730.00p 745.00p 718.00p 720.00p 97650
25/05/2020 750.00p 752.00p 726.00p 730.00p 56210
22/05/2020 750.00p 752.00p 726.00p 730.00p 56210
21/05/2020 737.00p 775.00p 721.00p 761.00p 45038
20/05/2020 732.00p 754.00p 718.00p 734.00p 49656
19/05/2020 750.00p 779.00p 727.00p 759.00p 48933
18/05/2020 782.00p 785.88p 740.00p 750.00p 44836
15/05/2020 715.00p 758.00p 705.00p 753.00p 59056
14/05/2020 740.00p 753.00p 660.00p 705.00p 122328
13/05/2020 765.00p 772.00p 741.00p 751.00p 19293
12/05/2020 768.00p 788.86p 756.00p 775.00p 65284
11/05/2020 790.00p 815.00p 754.00p 771.00p 50118
08/05/2020 771.00p 798.00p 759.00p 788.00p 23207
07/05/2020 771.00p 798.00p 759.00p 788.00p 23207
06/05/2020 778.00p 791.00p 743.00p 763.00p 46034
05/05/2020 816.00p 820.00p 773.00p 782.00p 41261
04/05/2020 804.00p 804.00p 780.00p 800.00p 46193
01/05/2020 796.00p 830.00p 774.07p 830.00p 16016
30/04/2020 848.00p 905.00p 801.00p 819.00p 91136
29/04/2020 801.00p 872.00p 801.00p 870.00p 87675
28/04/2020 792.00p 846.00p 778.00p 822.00p 117600
27/04/2020 790.00p 815.00p 763.00p 781.00p 86015
24/04/2020 761.00p 796.00p 748.00p 769.00p 59800
23/04/2020 787.00p 811.00p 769.00p 787.00p 74203
22/04/2020 760.00p 786.00p 760.00p 784.00p 52878
21/04/2020 808.00p 817.89p 755.00p 762.00p 116486
20/04/2020 816.00p 830.00p 779.00p 822.00p 82071
17/04/2020 781.00p 825.00p 768.00p 809.00p 70934
16/04/2020 756.00p 798.00p 739.00p 760.00p 52615
15/04/2020 761.00p 761.00p 735.00p 748.00p 51260
14/04/2020 850.00p 850.00p 757.00p 771.00p 52155
09/04/2020 741.00p 809.00p 740.00p 809.00p 158976
08/04/2020 704.00p 747.00p 698.00p 735.00p 63346
07/04/2020 690.00p 758.00p 690.00p 718.00p 76049
06/04/2020 671.00p 706.00p 650.00p 685.00p 42971
03/04/2020 715.00p 715.00p 650.00p 650.00p 52983
02/04/2020 709.00p 723.94p 700.00p 712.00p 30224
01/04/2020 705.00p 717.00p 657.00p 699.00p 108081
31/03/2020 700.00p 725.00p 700.00p 725.00p 68181
30/03/2020 741.00p 741.00p 690.00p 696.00p 71838
27/03/2020 735.00p 756.00p 733.00p 741.00p 58665
26/03/2020 733.00p 767.00p 666.00p 750.00p 213476
25/03/2020 911.00p 911.00p 748.00p 750.00p 185924
24/03/2020 664.00p 775.00p 650.00p 775.00p 75723
23/03/2020 700.00p 718.00p 635.00p 635.00p 142489
20/03/2020 745.00p 767.00p 704.00p 724.00p 309462
19/03/2020 918.00p 934.82p 719.00p 725.00p 435499
18/03/2020 893.00p 978.00p 871.00p 913.00p 159253
17/03/2020 1,084.00p 1,106.00p 880.00p 893.00p 224405
16/03/2020 1,080.00p 1,088.00p 988.00p 1,056.00p 161587
13/03/2020 1,178.00p 1,200.00p 1,088.00p 1,106.00p 351983
12/03/2020 1,110.00p 1,140.00p 1,050.00p 1,140.00p 161650
11/03/2020 1,230.00p 1,236.00p 1,166.00p 1,170.00p 98487
10/03/2020 1,140.00p 1,226.00p 1,132.00p 1,200.00p 141990
09/03/2020 1,204.00p 1,206.00p 1,120.00p 1,138.00p 95141
06/03/2020 1,252.00p 1,284.49p 1,214.00p 1,238.00p 145369
05/03/2020 1,294.00p 1,294.00p 1,236.00p 1,280.00p 64304

*Close Price adjusted for both dividends and splits