TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/09/2018 1,626.00p 1,630.00p 1,602.00p 1,616.00p 8648
05/09/2018 1,634.00p 1,636.00p 1,610.00p 1,616.00p 76261
04/09/2018 1,614.00p 1,630.00p 1,572.00p 1,610.00p 13134
03/09/2018 1,616.00p 1,644.00p 1,600.00p 1,636.00p 4558
31/08/2018 1,622.00p 1,638.00p 1,596.00p 1,600.00p 29252
30/08/2018 1,652.00p 1,652.00p 1,570.00p 1,600.00p 29787
29/08/2018 1,618.00p 1,654.00p 1,598.00p 1,614.00p 27728
28/08/2018 1,660.00p 1,668.00p 1,588.00p 1,620.00p 29757
24/08/2018 1,656.00p 1,660.00p 1,624.00p 1,646.00p 19693
23/08/2018 1,626.00p 1,654.00p 1,626.00p 1,654.00p 9265
22/08/2018 1,654.00p 1,692.00p 1,640.00p 1,648.00p 21405
21/08/2018 1,676.00p 1,696.00p 1,634.00p 1,650.00p 27054
20/08/2018 1,640.00p 1,686.00p 1,630.00p 1,644.00p 34010
17/08/2018 1,612.00p 1,618.00p 1,592.00p 1,602.00p 13800
16/08/2018 1,592.00p 1,592.00p 1,562.00p 1,592.00p 24945
15/08/2018 1,508.00p 1,590.00p 1,508.00p 1,580.00p 11690
14/08/2018 1,626.00p 1,626.00p 1,528.00p 1,548.00p 34945
13/08/2018 1,682.00p 1,682.00p 1,588.00p 1,604.00p 16534
10/08/2018 1,678.00p 1,682.00p 1,628.40p 1,650.00p 20352
09/08/2018 1,758.00p 1,758.00p 1,714.00p 1,714.00p 7153
08/08/2018 1,684.00p 1,750.00p 1,684.00p 1,720.00p 8019
07/08/2018 1,688.00p 1,748.00p 1,678.00p 1,720.00p 10505
06/08/2018 1,728.00p 1,732.00p 1,700.00p 1,714.00p 9666
03/08/2018 1,760.00p 1,760.00p 1,739.86p 1,746.00p 8159
02/08/2018 1,760.00p 1,768.00p 1,740.00p 1,752.00p 11904
01/08/2018 1,716.00p 1,778.00p 1,716.00p 1,774.00p 13241
31/07/2018 1,732.00p 1,760.00p 1,706.00p 1,758.00p 113280
30/07/2018 1,698.00p 1,730.00p 1,676.41p 1,730.00p 9273
27/07/2018 1,724.00p 1,724.00p 1,690.00p 1,700.00p 15900
26/07/2018 1,718.00p 1,718.00p 1,692.00p 1,704.00p 33981
25/07/2018 1,696.00p 1,750.00p 1,696.00p 1,700.00p 28211
24/07/2018 1,724.00p 1,734.00p 1,702.00p 1,720.00p 13783
23/07/2018 1,724.00p 1,732.00p 1,716.00p 1,730.00p 14029
20/07/2018 1,688.00p 1,738.00p 1,688.00p 1,724.00p 18566
19/07/2018 1,700.00p 1,732.00p 1,700.00p 1,728.00p 24043
18/07/2018 1,744.00p 1,752.00p 1,714.00p 1,726.00p 8590
17/07/2018 1,692.00p 1,732.00p 1,692.00p 1,724.00p 26187
16/07/2018 1,740.00p 1,740.00p 1,702.00p 1,702.00p 32864
13/07/2018 1,750.00p 1,782.00p 1,718.00p 1,730.00p 19533
12/07/2018 1,718.00p 1,748.00p 1,710.00p 1,730.00p 10868
11/07/2018 1,768.00p 1,768.00p 1,730.00p 1,742.00p 22616
10/07/2018 1,760.00p 1,765.40p 1,742.00p 1,750.00p 12694
09/07/2018 1,778.00p 1,778.00p 1,744.00p 1,756.00p 33114
06/07/2018 1,724.00p 1,740.00p 1,713.60p 1,732.00p 15068
05/07/2018 1,708.00p 1,762.00p 1,708.00p 1,748.00p 9865
04/07/2018 1,744.00p 1,762.00p 1,736.00p 1,756.00p 18930
03/07/2018 1,758.00p 1,768.00p 1,728.00p 1,748.00p 47485
02/07/2018 1,730.00p 1,760.00p 1,726.00p 1,758.00p 26522
29/06/2018 1,724.00p 1,750.00p 1,690.00p 1,746.00p 45262
28/06/2018 1,698.00p 1,704.00p 1,688.00p 1,700.00p 22794
27/06/2018 1,740.00p 1,740.00p 1,688.00p 1,702.00p 43412
26/06/2018 1,704.00p 1,706.00p 1,670.00p 1,700.00p 36623
25/06/2018 1,690.00p 1,726.20p 1,654.00p 1,690.00p 25232
22/06/2018 1,630.00p 1,706.00p 1,630.00p 1,690.00p 97340
21/06/2018 1,714.00p 1,714.00p 1,612.00p 1,632.00p 70845
20/06/2018 1,704.00p 1,724.00p 1,686.00p 1,686.00p 35962
19/06/2018 1,696.00p 1,708.00p 1,678.00p 1,690.00p 45560
18/06/2018 1,724.00p 1,724.00p 1,686.00p 1,700.00p 30640
15/06/2018 1,734.00p 1,752.00p 1,706.00p 1,706.00p 121119
14/06/2018 1,722.00p 1,732.00p 1,700.00p 1,714.00p 40351
13/06/2018 1,784.00p 1,794.00p 1,720.00p 1,730.00p 28656
12/06/2018 1,724.00p 1,756.00p 1,706.00p 1,756.00p 41439
11/06/2018 1,724.00p 1,724.00p 1,702.00p 1,710.00p 18837
08/06/2018 1,726.00p 1,726.00p 1,702.00p 1,704.00p 43375
07/06/2018 1,714.00p 1,742.00p 1,710.00p 1,710.00p 36906
06/06/2018 1,752.00p 1,752.00p 1,706.00p 1,718.00p 21369
05/06/2018 1,696.00p 1,730.00p 1,696.00p 1,708.00p 39375
04/06/2018 1,680.00p 1,684.00p 1,670.00p 1,680.00p 52682
01/06/2018 1,650.00p 1,680.00p 1,636.00p 1,680.00p 24835
31/05/2018 1,668.00p 1,668.00p 1,612.00p 1,654.00p 19063
30/05/2018 1,618.00p 1,664.00p 1,610.00p 1,642.00p 16751
29/05/2018 1,656.00p 1,660.00p 1,576.00p 1,606.00p 30116
25/05/2018 1,698.00p 1,725.21p 1,650.00p 1,666.00p 12783
24/05/2018 1,710.00p 1,736.00p 1,708.00p 1,710.00p 44370
23/05/2018 1,722.00p 1,742.00p 1,688.00p 1,716.00p 26607
22/05/2018 1,820.00p 1,820.00p 1,750.00p 1,756.00p 12790
21/05/2018 1,772.00p 1,826.00p 1,772.00p 1,788.00p 18863
18/05/2018 1,762.00p 1,790.00p 1,722.00p 1,784.00p 195267
17/05/2018 1,764.00p 1,780.00p 1,736.00p 1,760.00p 45060
16/05/2018 1,734.00p 1,782.00p 1,734.00p 1,774.00p 19679
15/05/2018 1,784.00p 1,784.00p 1,744.00p 1,748.00p 21241
14/05/2018 1,746.00p 1,766.00p 1,732.00p 1,750.00p 51813
11/05/2018 1,764.00p 1,794.00p 1,764.00p 1,782.00p 31090
10/05/2018 1,722.00p 1,776.00p 1,722.00p 1,752.00p 19115
09/05/2018 1,690.00p 1,746.00p 1,686.00p 1,746.00p 22788
08/05/2018 1,740.00p 1,754.00p 1,680.00p 1,682.00p 37772
04/05/2018 1,722.00p 1,758.00p 1,684.30p 1,746.00p 29961
03/05/2018 1,762.00p 1,762.00p 1,706.00p 1,710.00p 28522
02/05/2018 1,798.00p 1,800.00p 1,772.00p 1,778.00p 15751
01/05/2018 1,842.00p 1,842.00p 1,760.00p 1,780.00p 5414
30/04/2018 1,812.00p 1,850.00p 1,812.00p 1,838.00p 16690
27/04/2018 1,858.00p 1,858.00p 1,800.00p 1,816.00p 6028
26/04/2018 1,810.00p 1,824.00p 1,794.00p 1,824.00p 22314
25/04/2018 1,824.00p 1,828.00p 1,784.00p 1,796.00p 45349
24/04/2018 1,866.00p 1,875.90p 1,840.00p 1,852.00p 16469
23/04/2018 1,850.00p 1,894.00p 1,850.00p 1,886.00p 46334
20/04/2018 1,888.00p 1,888.00p 1,862.00p 1,868.00p 17354
19/04/2018 1,872.00p 1,886.00p 1,864.00p 1,874.00p 13998
18/04/2018 1,774.00p 1,852.00p 1,739.70p 1,852.00p 30894
17/04/2018 1,788.00p 1,794.00p 1,770.00p 1,774.00p 31723
16/04/2018 1,760.00p 1,804.00p 1,760.00p 1,802.00p 65920
13/04/2018 1,796.00p 1,810.00p 1,778.00p 1,788.00p 67444
12/04/2018 1,764.00p 1,804.00p 1,764.00p 1,788.00p 37520
11/04/2018 1,870.00p 1,870.00p 1,792.00p 1,798.00p 35275
10/04/2018 1,896.00p 1,896.00p 1,856.00p 1,860.00p 36655
09/04/2018 1,896.00p 1,896.00p 1,872.00p 1,880.00p 18177
06/04/2018 1,850.00p 1,896.00p 1,814.00p 1,896.00p 26697
05/04/2018 1,782.00p 1,830.00p 1,782.00p 1,830.00p 86609
04/04/2018 1,800.00p 1,804.00p 1,790.00p 1,800.00p 43446
03/04/2018 1,850.00p 1,850.00p 1,774.00p 1,800.00p 75103
29/03/2018 1,860.00p 1,860.00p 1,838.00p 1,840.00p 24541
28/03/2018 1,864.00p 1,874.00p 1,832.00p 1,842.00p 54400
27/03/2018 1,868.00p 1,892.00p 1,856.00p 1,880.00p 99941
26/03/2018 1,850.00p 1,900.00p 1,842.00p 1,884.00p 36366
23/03/2018 1,844.00p 1,864.00p 1,830.00p 1,850.00p 73819
22/03/2018 1,880.00p 1,930.00p 1,856.00p 1,860.00p 21071
21/03/2018 1,868.00p 1,880.00p 1,848.00p 1,870.00p 26275
20/03/2018 1,820.00p 1,876.00p 1,804.00p 1,874.00p 36424
19/03/2018 1,860.00p 1,860.00p 1,790.00p 1,816.00p 22762
16/03/2018 1,770.00p 1,856.00p 1,770.00p 1,856.00p 798588
15/03/2018 1,844.00p 1,844.00p 1,788.00p 1,800.00p 39881
14/03/2018 1,830.00p 1,856.00p 1,824.00p 1,830.00p 41612
13/03/2018 1,848.00p 1,850.00p 1,834.55p 1,840.00p 34569
12/03/2018 1,864.00p 1,886.30p 1,830.48p 1,840.00p 44861
09/03/2018 1,760.00p 1,840.00p 1,760.00p 1,840.00p 44926
08/03/2018 1,734.00p 1,790.00p 1,732.00p 1,790.00p 32606
07/03/2018 1,748.00p 1,776.00p 1,728.00p 1,750.00p 48497
06/03/2018 1,692.00p 1,752.00p 1,692.00p 1,752.00p 69673
05/03/2018 1,620.00p 1,690.00p 1,606.00p 1,680.00p 43508
02/03/2018 1,628.00p 1,638.00p 1,590.00p 1,620.00p 21120
01/03/2018 1,576.00p 1,620.00p 1,566.00p 1,620.00p 166874
28/02/2018 1,600.00p 1,610.00p 1,564.00p 1,564.00p 109050
27/02/2018 1,658.00p 1,658.00p 1,540.73p 1,584.00p 23922
26/02/2018 1,680.00p 1,680.00p 1,618.00p 1,630.00p 11912
23/02/2018 1,680.00p 1,680.00p 1,620.00p 1,666.00p 12440
22/02/2018 1,674.00p 1,680.00p 1,638.00p 1,660.00p 8790
21/02/2018 1,680.00p 1,680.00p 1,632.00p 1,656.00p 13686
20/02/2018 1,690.00p 1,690.00p 1,636.00p 1,680.00p 9443
19/02/2018 1,680.00p 1,700.00p 1,642.00p 1,660.00p 10542
16/02/2018 1,644.00p 1,678.00p 1,638.00p 1,660.00p 6768
15/02/2018 1,652.00p 1,672.00p 1,652.00p 1,660.00p 3039
14/02/2018 1,610.00p 1,686.00p 1,608.00p 1,650.00p 19268
13/02/2018 1,610.00p 1,610.00p 1,572.00p 1,586.00p 9217
12/02/2018 1,580.00p 1,604.00p 1,578.00p 1,584.00p 5859
09/02/2018 1,608.00p 1,608.00p 1,560.00p 1,578.00p 11414
08/02/2018 1,630.00p 1,630.00p 1,550.00p 1,570.00p 17449
07/02/2018 1,610.00p 1,610.00p 1,572.00p 1,578.00p 9050
06/02/2018 1,620.00p 1,620.00p 1,530.00p 1,580.00p 26824
05/02/2018 1,650.00p 1,650.00p 1,610.00p 1,610.00p 5324
02/02/2018 1,620.00p 1,666.00p 1,620.00p 1,644.00p 8646
01/02/2018 1,650.00p 1,650.00p 1,622.00p 1,622.00p 3228
31/01/2018 1,590.00p 1,672.00p 1,590.00p 1,640.00p 38797
30/01/2018 1,678.00p 1,687.88p 1,568.00p 1,602.00p 21567
29/01/2018 1,724.00p 1,724.00p 1,682.00p 1,686.00p 11178
26/01/2018 1,730.00p 1,740.00p 1,680.00p 1,706.00p 33937
25/01/2018 1,748.00p 1,748.00p 1,700.00p 1,716.00p 11375
24/01/2018 1,746.00p 1,750.00p 1,716.00p 1,744.00p 7075
23/01/2018 1,730.00p 1,750.00p 1,720.00p 1,746.00p 7345
22/01/2018 1,690.00p 1,748.00p 1,690.00p 1,748.00p 23641
19/01/2018 1,736.00p 1,736.00p 1,690.00p 1,724.00p 5910
18/01/2018 1,712.00p 1,740.00p 1,696.00p 1,718.00p 7501
17/01/2018 1,730.00p 1,748.00p 1,712.00p 1,730.00p 6079
16/01/2018 1,750.00p 1,750.00p 1,728.00p 1,744.00p 4342
15/01/2018 1,724.00p 1,750.00p 1,718.00p 1,742.00p 20320
12/01/2018 1,722.00p 1,740.00p 1,706.00p 1,714.00p 16188
11/01/2018 1,686.00p 1,722.00p 1,670.00p 1,700.00p 18696
10/01/2018 1,650.00p 1,680.00p 1,630.00p 1,672.00p 16766
09/01/2018 1,668.00p 1,668.00p 1,580.00p 1,612.00p 36468
08/01/2018 1,656.00p 1,702.00p 1,642.00p 1,664.00p 15429
05/01/2018 1,680.00p 1,702.00p 1,620.00p 1,656.00p 8764
04/01/2018 1,748.00p 1,748.00p 1,704.00p 1,710.00p -652
03/01/2018 1,748.00p 1,750.00p 1,686.00p 1,748.00p 8153
02/01/2018 1,692.00p 1,748.00p 1,690.00p 1,748.00p 6814
29/12/2017 1,721.00p 1,766.00p 1,691.00p 1,750.00p 16105
28/12/2017 1,683.00p 1,739.00p 1,658.00p 1,724.00p 16540
27/12/2017 1,688.00p 1,700.00p 1,631.00p 1,700.00p 4260
22/12/2017 1,696.00p 1,700.00p 1,667.00p 1,690.00p 7013
21/12/2017 1,650.00p 1,682.00p 1,627.00p 1,663.00p 17272
20/12/2017 1,670.00p 1,670.00p 1,637.00p 1,651.00p 16402
19/12/2017 1,640.00p 1,655.00p 1,635.00p 1,645.00p 33912
18/12/2017 1,677.00p 1,677.00p 1,614.00p 1,614.00p 12469
15/12/2017 1,680.00p 1,680.00p 1,628.00p 1,642.00p 19634
14/12/2017 1,628.00p 1,680.00p 1,626.00p 1,647.00p 25771
13/12/2017 1,660.00p 1,660.00p 1,626.00p 1,660.00p 35365
12/12/2017 1,635.00p 1,660.00p 1,607.00p 1,652.00p 21705
11/12/2017 1,640.00p 1,640.00p 1,618.00p 1,625.00p 10100
08/12/2017 1,615.00p 1,658.95p 1,608.00p 1,629.00p 21239
07/12/2017 1,624.00p 1,645.00p 1,615.00p 1,623.00p 20227
06/12/2017 1,616.00p 1,687.00p 1,616.00p 1,647.00p 19260
05/12/2017 1,638.00p 1,697.00p 1,615.00p 1,662.00p 35856
04/12/2017 1,551.00p 1,620.00p 1,551.00p 1,600.00p 32661
01/12/2017 1,578.00p 1,578.00p 1,560.00p 1,560.00p 12699
30/11/2017 1,561.00p 1,595.00p 1,550.00p 1,581.00p 9169
29/11/2017 1,540.00p 1,560.00p 1,528.00p 1,542.00p 58331
28/11/2017 1,586.00p 1,586.00p 1,530.00p 1,530.00p 50035
27/11/2017 1,622.00p 1,633.00p 1,581.00p 1,587.00p 25850
24/11/2017 1,645.00p 1,645.00p 1,624.00p 1,628.00p 16811
23/11/2017 1,640.00p 1,658.00p 1,635.00p 1,637.00p 12722
22/11/2017 1,649.00p 1,656.00p 1,640.00p 1,641.00p 9331
21/11/2017 1,651.00p 1,658.00p 1,644.00p 1,650.00p 35722

*Close Price adjusted for both dividends and splits