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 Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
TBC Bank Group (TBCG) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 1,540.00p | 1,550.00p | 1,530.00p | 1,542.00p | 102164 |
| 21/04/2017 | 1,537.00p | 1,540.00p | 1,517.00p | 1,539.00p | 14416 |
| 20/04/2017 | 1,538.00p | 1,540.00p | 1,529.00p | 1,538.00p | 7245 |
| 19/04/2017 | 1,530.00p | 1,540.00p | 1,515.00p | 1,537.00p | 6844 |
| 18/04/2017 | 1,519.00p | 1,539.00p | 1,515.00p | 1,517.00p | 19504 |
| 13/04/2017 | 1,504.00p | 1,540.00p | 1,500.00p | 1,530.00p | 10625 |
| 12/04/2017 | 1,500.00p | 1,550.00p | 1,500.00p | 1,504.00p | 21367 |
| 11/04/2017 | 1,489.00p | 1,545.00p | 1,484.00p | 1,539.00p | 107420 |
| 10/04/2017 | 1,500.00p | 1,515.00p | 1,485.00p | 1,489.00p | 42009 |
| 07/04/2017 | 1,520.00p | 1,520.00p | 1,480.00p | 1,500.00p | 21354 |
| 06/04/2017 | 1,450.00p | 1,500.00p | 1,450.00p | 1,485.00p | 4978 |
| 05/04/2017 | 1,525.00p | 1,525.00p | 1,468.00p | 1,500.00p | 19330 |
| 04/04/2017 | 1,495.00p | 1,495.00p | 1,428.00p | 1,484.00p | 5830 |
| 03/04/2017 | 1,458.00p | 1,500.00p | 1,458.00p | 1,496.00p | 21437 |
| 31/03/2017 | 1,453.00p | 1,497.00p | 1,453.00p | 1,497.00p | 11402 |
| 30/03/2017 | 1,491.00p | 1,496.00p | 1,427.00p | 1,449.00p | 18449 |
| 29/03/2017 | 1,509.00p | 1,509.00p | 1,490.00p | 1,494.00p | 343967 |
| 28/03/2017 | 1,477.00p | 1,520.00p | 1,474.67p | 1,500.00p | 12074 |
| 27/03/2017 | 1,475.00p | 1,500.00p | 1,475.00p | 1,480.00p | 16055 |
| 24/03/2017 | 1,490.00p | 1,500.00p | 1,465.00p | 1,468.00p | 25527 |
| 23/03/2017 | 1,500.00p | 1,500.00p | 1,459.00p | 1,475.00p | 28488 |
| 22/03/2017 | 1,422.00p | 1,456.00p | 1,400.00p | 1,455.00p | 1761169 |
| 21/03/2017 | 1,476.00p | 1,525.00p | 1,457.00p | 1,475.00p | 143872 |
| 20/03/2017 | 1,495.00p | 1,525.00p | 1,495.00p | 1,524.00p | 1266 |
| 17/03/2017 | 1,460.00p | 1,525.00p | 1,437.00p | 1,497.00p | 31846 |
| 16/03/2017 | 1,435.00p | 1,454.00p | 1,430.00p | 1,444.00p | 262227 |
| 15/03/2017 | 1,415.00p | 1,455.00p | 1,415.00p | 1,447.00p | 20219 |
| 14/03/2017 | 1,401.00p | 1,419.00p | 1,400.00p | 1,419.00p | 4171 |
| 13/03/2017 | 1,400.00p | 1,415.00p | 1,400.00p | 1,412.00p | 13115 |
| 10/03/2017 | 1,420.00p | 1,420.00p | 1,404.00p | 1,408.00p | 10671 |
| 09/03/2017 | 1,416.00p | 1,420.00p | 1,400.00p | 1,420.00p | 23412 |
| 08/03/2017 | 1,385.00p | 1,420.00p | 1,385.00p | 1,415.00p | 52091 |
| 07/03/2017 | 1,423.00p | 1,423.00p | 1,382.00p | 1,395.00p | 2228 |
| 06/03/2017 | 1,428.00p | 1,428.00p | 1,376.00p | 1,390.00p | 1451 |
| 03/03/2017 | 1,410.00p | 1,429.00p | 1,378.00p | 1,415.00p | 354697 |
| 02/03/2017 | 1,429.00p | 1,429.00p | 1,400.00p | 1,406.00p | 42180 |
| 01/03/2017 | 1,433.00p | 1,433.00p | 1,426.00p | 1,430.00p | 36357 |
| 28/02/2017 | 1,435.00p | 1,435.00p | 1,400.00p | 1,417.00p | 21010 |
| 27/02/2017 | 1,435.00p | 1,435.00p | 1,426.00p | 1,432.00p | 1275 |
| 24/02/2017 | 1,410.00p | 1,425.00p | 1,410.00p | 1,421.00p | 127733 |
| 23/02/2017 | 1,425.00p | 1,425.61p | 1,411.51p | 1,425.00p | 4308 |
| 22/02/2017 | 1,425.00p | 1,425.00p | 1,405.00p | 1,411.00p | 33224 |
| 21/02/2017 | 1,412.00p | 1,445.00p | 1,405.00p | 1,412.00p | 193000 |
| 20/02/2017 | 1,445.00p | 1,445.00p | 1,436.00p | 1,440.00p | 640 |
| 17/02/2017 | 1,450.00p | 1,450.00p | 1,429.00p | 1,443.00p | 4484 |
| 16/02/2017 | 1,417.00p | 1,445.00p | 1,417.00p | 1,445.00p | 856 |
| 15/02/2017 | 1,445.00p | 1,450.00p | 1,434.00p | 1,445.00p | 125086 |
| 14/02/2017 | 1,415.00p | 1,449.00p | 1,412.00p | 1,412.00p | 8627 |
| 13/02/2017 | 1,470.00p | 1,470.00p | 1,412.00p | 1,413.00p | 7504 |
| 10/02/2017 | 1,460.00p | 1,460.00p | 1,431.00p | 1,445.00p | 16176 |
| 09/02/2017 | 1,450.00p | 1,455.00p | 1,440.00p | 1,447.00p | 29236 |
| 08/02/2017 | 1,475.00p | 1,475.00p | 1,448.00p | 1,450.00p | 7033 |
| 07/02/2017 | 1,480.00p | 1,480.00p | 1,435.00p | 1,455.00p | 3761 |
| 06/02/2017 | 1,480.00p | 1,480.00p | 1,420.00p | 1,448.00p | 2296 |
| 03/02/2017 | 1,467.00p | 1,467.00p | 1,412.00p | 1,450.00p | 7379 |
| 02/02/2017 | 1,480.00p | 1,480.00p | 1,455.00p | 1,457.00p | 286 |
| 01/02/2017 | 1,500.00p | 1,500.00p | 1,455.00p | 1,455.00p | 176470 |
| 31/01/2017 | 1,450.00p | 1,492.00p | 1,450.00p | 1,492.00p | 8123 |
| 30/01/2017 | 1,496.00p | 1,497.00p | 1,445.00p | 1,445.00p | 36202 |
| 27/01/2017 | 1,500.00p | 1,500.00p | 1,487.00p | 1,499.00p | 2679 |
| 26/01/2017 | 1,438.00p | 1,500.00p | 1,438.00p | 1,500.00p | 72745 |
| 25/01/2017 | 1,500.00p | 1,500.00p | 1,474.00p | 1,497.00p | 4369 |
| 24/01/2017 | 1,500.00p | 1,500.00p | 1,490.00p | 1,500.00p | 163888 |
| 23/01/2017 | 1,497.00p | 1,500.00p | 1,450.00p | 1,496.00p | 4189 |
| 20/01/2017 | 1,500.00p | 1,500.00p | 1,442.24p | 1,486.00p | 2457 |
| 19/01/2017 | 1,435.00p | 1,445.00p | 1,435.00p | 1,444.00p | 39047 |
| 18/01/2017 | 1,445.00p | 1,445.00p | 1,424.00p | 1,441.00p | 15640 |
| 17/01/2017 | 1,445.00p | 1,445.00p | 1,415.00p | 1,445.00p | 14646 |
| 16/01/2017 | 1,497.00p | 1,497.00p | 1,419.00p | 1,441.00p | 4103 |
| 13/01/2017 | 1,450.00p | 1,450.00p | 1,419.00p | 1,450.00p | 7939 |
| 12/01/2017 | 1,450.00p | 1,460.00p | 1,428.00p | 1,448.00p | 48768 |
| 11/01/2017 | 1,460.00p | 1,460.00p | 1,435.00p | 1,445.00p | 30123 |
| 10/01/2017 | 1,455.00p | 1,459.36p | 1,429.00p | 1,445.00p | 96296 |
| 09/01/2017 | 1,480.00p | 1,480.00p | 1,443.00p | 1,453.00p | 59830 |
| 06/01/2017 | 1,460.00p | 1,460.00p | 1,452.00p | 1,455.00p | 23806 |
| 05/01/2017 | 1,450.00p | 1,460.00p | 1,419.00p | 1,460.00p | 14178 |
| 04/01/2017 | 1,444.00p | 1,448.00p | 1,429.00p | 1,448.00p | 44161 |
| 03/01/2017 | 1,421.00p | 1,460.00p | 1,419.00p | 1,440.00p | 9131 |
| 30/12/2016 | 1,419.00p | 1,480.00p | 1,419.00p | 1,452.00p | 2989 |
| 29/12/2016 | 1,452.00p | 1,452.00p | 1,419.00p | 1,440.00p | 21716 |
| 28/12/2016 | 1,438.00p | 1,474.92p | 1,438.00p | 1,450.00p | 36754 |
| 23/12/2016 | 1,445.00p | 1,480.00p | 1,445.00p | 1,469.00p | 9739 |
| 22/12/2016 | 1,480.00p | 1,498.00p | 1,475.00p | 1,476.00p | 133405 |
| 21/12/2016 | 1,485.00p | 1,515.67p | 1,478.00p | 1,480.00p | 160801 |
| 20/12/2016 | 1,475.00p | 1,544.00p | 1,475.00p | 1,515.00p | 341423 |
| 19/12/2016 | 1,510.00p | 1,563.00p | 1,510.00p | 1,540.00p | 29305 |
| 16/12/2016 | 1,506.00p | 1,544.00p | 1,500.00p | 1,544.00p | 1274794 |
| 15/12/2016 | 1,500.00p | 1,530.00p | 1,492.00p | 1,500.00p | 32121 |
| 14/12/2016 | 1,495.00p | 1,495.00p | 1,479.00p | 1,490.00p | 99710 |
| 13/12/2016 | 1,492.00p | 1,500.00p | 1,492.00p | 1,494.00p | 132236 |
| 12/12/2016 | 1,525.00p | 1,525.00p | 1,500.00p | 1,500.00p | 131317 |
| 09/12/2016 | 1,490.00p | 1,515.00p | 1,490.00p | 1,500.00p | 31725 |
| 08/12/2016 | 1,400.00p | 1,475.00p | 1,400.00p | 1,447.00p | 350988 |
| 07/12/2016 | 1,400.00p | 1,425.00p | 1,396.00p | 1,400.00p | 401663 |
| 06/12/2016 | 1,400.00p | 1,425.00p | 1,393.00p | 1,400.00p | 161841 |
| 05/12/2016 | 1,400.00p | 1,400.00p | 1,395.83p | 1,399.00p | 99629 |
| 02/12/2016 | 1,375.00p | 1,400.00p | 1,355.00p | 1,400.00p | 61360 |
| 01/12/2016 | 1,350.00p | 1,370.00p | 1,325.00p | 1,350.00p | 154485 |
| 30/11/2016 | 1,335.00p | 1,335.00p | 1,300.00p | 1,329.00p | 111657 |
| 29/11/2016 | 1,350.00p | 1,350.00p | 1,331.25p | 1,335.00p | 34873 |
| 28/11/2016 | 1,345.00p | 1,345.00p | 1,325.00p | 1,335.00p | 22473 |
| 25/11/2016 | 1,345.00p | 1,349.00p | 1,328.00p | 1,349.00p | 2235 |
| 24/11/2016 | 1,350.00p | 1,350.00p | 1,323.00p | 1,344.00p | 41644 |
| 23/11/2016 | 1,355.00p | 1,355.00p | 1,300.00p | 1,313.00p | 19310 |
| 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