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 |
|---|---|---|---|---|---|
| 31/03/2021 | 1,030.00p | 1,030.00p | 981.59p | 984.00p | 59741 |
| 30/03/2021 | 1,018.00p | 1,030.73p | 1,012.00p | 1,016.00p | 31551 |
| 29/03/2021 | 1,052.00p | 1,070.00p | 1,014.00p | 1,018.00p | 25880 |
| 26/03/2021 | 1,058.00p | 1,070.00p | 1,018.00p | 1,030.00p | 54679 |
| 25/03/2021 | 1,082.00p | 1,086.00p | 1,046.00p | 1,050.00p | 26831 |
| 24/03/2021 | 1,120.00p | 1,120.00p | 1,064.00p | 1,076.00p | 31705 |
| 23/03/2021 | 1,126.00p | 1,126.00p | 1,082.00p | 1,092.00p | 41887 |
| 22/03/2021 | 1,080.00p | 1,124.00p | 1,080.00p | 1,122.00p | 54759 |
| 19/03/2021 | 1,090.00p | 1,120.00p | 1,074.00p | 1,074.00p | 144656 |
| 18/03/2021 | 1,126.00p | 1,136.00p | 1,116.00p | 1,122.00p | 22424 |
| 17/03/2021 | 1,104.00p | 1,130.00p | 1,104.00p | 1,122.00p | 32711 |
| 16/03/2021 | 1,102.00p | 1,136.00p | 1,102.00p | 1,130.00p | 42045 |
| 15/03/2021 | 1,138.00p | 1,138.00p | 1,108.00p | 1,114.00p | 20621 |
| 12/03/2021 | 1,072.00p | 1,128.00p | 1,072.00p | 1,120.00p | 57423 |
| 11/03/2021 | 1,140.00p | 1,140.00p | 1,098.00p | 1,104.00p | 19963 |
| 10/03/2021 | 1,108.00p | 1,127.83p | 1,104.00p | 1,110.00p | 35857 |
| 09/03/2021 | 1,126.00p | 1,128.00p | 1,114.00p | 1,114.00p | 35813 |
| 08/03/2021 | 1,124.00p | 1,142.00p | 1,120.00p | 1,126.00p | 30658 |
| 05/03/2021 | 1,100.00p | 1,136.00p | 1,088.00p | 1,132.00p | 53092 |
| 04/03/2021 | 1,090.00p | 1,114.00p | 1,084.00p | 1,104.00p | 165202 |
| 03/03/2021 | 1,102.00p | 1,102.00p | 1,058.00p | 1,080.00p | 53381 |
| 02/03/2021 | 1,104.00p | 1,104.00p | 1,060.76p | 1,078.00p | 54210 |
| 01/03/2021 | 1,114.00p | 1,118.00p | 1,078.51p | 1,084.00p | 53419 |
| 26/02/2021 | 1,096.00p | 1,104.00p | 1,086.00p | 1,086.00p | 71071 |
| 25/02/2021 | 1,136.00p | 1,136.00p | 1,096.00p | 1,100.00p | 70197 |
| 24/02/2021 | 1,110.00p | 1,130.00p | 1,100.00p | 1,100.00p | 36171 |
| 23/02/2021 | 1,122.00p | 1,136.00p | 1,112.00p | 1,112.00p | 59593 |
| 22/02/2021 | 1,144.00p | 1,149.99p | 1,106.05p | 1,114.00p | 37296 |
| 19/02/2021 | 1,202.00p | 1,222.00p | 1,146.00p | 1,146.00p | 80173 |
| 18/02/2021 | 1,234.00p | 1,250.00p | 1,210.00p | 1,220.00p | 34628 |
| 17/02/2021 | 1,260.00p | 1,260.00p | 1,224.83p | 1,238.00p | 24641 |
| 16/02/2021 | 1,282.00p | 1,282.00p | 1,242.00p | 1,250.00p | 32541 |
| 15/02/2021 | 1,228.00p | 1,256.00p | 1,228.00p | 1,254.00p | 15952 |
| 12/02/2021 | 1,220.00p | 1,220.00p | 1,184.00p | 1,212.00p | 22124 |
| 11/02/2021 | 1,248.00p | 1,248.00p | 1,196.00p | 1,196.00p | 71968 |
| 10/02/2021 | 1,280.00p | 1,280.00p | 1,244.00p | 1,248.00p | 19747 |
| 09/02/2021 | 1,286.00p | 1,286.00p | 1,260.00p | 1,264.00p | 19574 |
| 08/02/2021 | 1,300.00p | 1,300.00p | 1,276.00p | 1,278.00p | 31790 |
| 05/02/2021 | 1,292.00p | 1,302.00p | 1,272.00p | 1,300.00p | 22016 |
| 04/02/2021 | 1,250.00p | 1,272.00p | 1,246.00p | 1,268.00p | 23499 |
| 03/02/2021 | 1,290.00p | 1,290.00p | 1,238.00p | 1,264.00p | 29321 |
| 02/02/2021 | 1,250.00p | 1,280.00p | 1,230.00p | 1,280.00p | 41162 |
| 01/02/2021 | 1,236.00p | 1,244.00p | 1,210.00p | 1,234.00p | 38595 |
| 29/01/2021 | 1,196.00p | 1,250.00p | 1,180.00p | 1,218.00p | 69199 |
| 28/01/2021 | 1,216.00p | 1,220.00p | 1,166.00p | 1,208.00p | 72222 |
| 27/01/2021 | 1,248.00p | 1,252.00p | 1,194.65p | 1,204.00p | 34672 |
| 26/01/2021 | 1,230.00p | 1,238.00p | 1,224.00p | 1,230.00p | 10407 |
| 25/01/2021 | 1,282.00p | 1,282.00p | 1,212.00p | 1,224.00p | 40958 |
| 22/01/2021 | 1,310.00p | 1,310.00p | 1,250.00p | 1,250.00p | 27443 |
| 21/01/2021 | 1,312.00p | 1,312.00p | 1,278.00p | 1,278.00p | 34226 |
| 20/01/2021 | 1,312.00p | 1,314.00p | 1,286.00p | 1,314.00p | 17347 |
| 19/01/2021 | 1,326.00p | 1,330.00p | 1,294.00p | 1,300.00p | 28456 |
| 18/01/2021 | 1,316.00p | 1,316.00p | 1,292.00p | 1,302.00p | 8548 |
| 15/01/2021 | 1,332.00p | 1,332.00p | 1,296.00p | 1,308.00p | 26085 |
| 14/01/2021 | 1,334.00p | 1,334.00p | 1,308.00p | 1,324.00p | 34825 |
| 13/01/2021 | 1,340.00p | 1,340.00p | 1,298.00p | 1,306.00p | 47908 |
| 12/01/2021 | 1,334.00p | 1,334.00p | 1,300.00p | 1,320.00p | 39354 |
| 11/01/2021 | 1,328.00p | 1,330.00p | 1,298.00p | 1,306.00p | 46012 |
| 08/01/2021 | 1,338.00p | 1,340.00p | 1,318.00p | 1,324.00p | 40261 |
| 07/01/2021 | 1,340.00p | 1,342.00p | 1,308.00p | 1,338.00p | 33519 |
| 06/01/2021 | 1,300.00p | 1,334.00p | 1,282.00p | 1,320.00p | 54893 |
| 05/01/2021 | 1,246.00p | 1,284.00p | 1,246.00p | 1,284.00p | 56250 |
| 04/01/2021 | 1,276.00p | 1,276.00p | 1,234.00p | 1,256.00p | 64026 |
| 31/12/2020 | 1,230.00p | 1,252.00p | 1,230.00p | 1,250.00p | 18129 |
| 30/12/2020 | 1,234.00p | 1,264.00p | 1,234.00p | 1,252.00p | 40994 |
| 29/12/2020 | 1,224.00p | 1,240.00p | 1,206.00p | 1,234.00p | 60944 |
| 28/12/2020 | 1,222.00p | 1,224.00p | 1,198.06p | 1,224.00p | 21009 |
| 24/12/2020 | 1,222.00p | 1,224.00p | 1,198.06p | 1,224.00p | 21009 |
| 23/12/2020 | 1,202.00p | 1,236.00p | 1,196.00p | 1,232.00p | 46458 |
| 22/12/2020 | 1,166.00p | 1,198.00p | 1,166.00p | 1,188.00p | 48012 |
| 21/12/2020 | 1,216.00p | 1,218.00p | 1,134.00p | 1,168.00p | 113796 |
| 18/12/2020 | 1,220.00p | 1,224.01p | 1,188.00p | 1,200.00p | 84206 |
| 17/12/2020 | 1,202.00p | 1,232.00p | 1,184.00p | 1,212.00p | 91471 |
| 16/12/2020 | 1,184.00p | 1,236.00p | 1,184.00p | 1,194.00p | 70436 |
| 15/12/2020 | 1,196.00p | 1,222.00p | 1,186.00p | 1,214.00p | 43078 |
| 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 |
*Close Price adjusted for both dividends and splits