TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
04/03/2020 1,258.00p 1,278.00p 1,254.00p 1,272.00p 68965
03/03/2020 1,316.00p 1,318.00p 1,272.00p 1,276.00p 44179
02/03/2020 1,316.00p 1,316.00p 1,282.00p 1,300.00p 132531
28/02/2020 1,266.00p 1,325.67p 1,240.00p 1,294.00p 244329
27/02/2020 1,320.00p 1,322.00p 1,282.00p 1,294.00p 116317
26/02/2020 1,310.00p 1,334.00p 1,306.00p 1,326.00p 103319
25/02/2020 1,328.00p 1,350.00p 1,328.00p 1,340.00p 68282
24/02/2020 1,336.00p 1,350.00p 1,314.00p 1,346.00p 111203
21/02/2020 1,362.00p 1,388.92p 1,328.00p 1,336.00p 87915
20/02/2020 1,342.00p 1,408.41p 1,320.00p 1,378.00p 158764
19/02/2020 1,320.00p 1,322.00p 1,306.00p 1,310.00p 51764
18/02/2020 1,320.00p 1,320.74p 1,308.00p 1,320.00p 32255
17/02/2020 1,334.00p 1,342.00p 1,300.00p 1,320.00p 46391
14/02/2020 1,348.00p 1,352.00p 1,326.00p 1,332.00p 64995
13/02/2020 1,242.00p 1,336.00p 1,240.00p 1,336.00p 82910
12/02/2020 1,238.00p 1,244.00p 1,228.00p 1,238.00p 12036
11/02/2020 1,240.00p 1,240.00p 1,222.00p 1,234.00p 24258
10/02/2020 1,260.00p 1,260.00p 1,232.00p 1,234.00p 36110
07/02/2020 1,234.00p 1,250.00p 1,220.00p 1,250.00p 17166
06/02/2020 1,212.00p 1,256.00p 1,212.00p 1,234.00p 17504
05/02/2020 1,244.00p 1,264.00p 1,228.00p 1,250.00p 20063
04/02/2020 1,226.00p 1,252.00p 1,216.00p 1,250.00p 10407
03/02/2020 1,252.00p 1,252.00p 1,194.00p 1,206.00p 32670
31/01/2020 1,240.00p 1,248.00p 1,220.00p 1,240.00p 14877
30/01/2020 1,256.00p 1,256.00p 1,224.00p 1,242.00p 20428
29/01/2020 1,218.00p 1,253.09p 1,212.00p 1,226.00p 18644
28/01/2020 1,220.00p 1,226.00p 1,208.00p 1,210.00p 18138
27/01/2020 1,246.00p 1,246.00p 1,212.00p 1,212.00p 22207
24/01/2020 1,232.00p 1,256.00p 1,224.00p 1,252.00p 14373
23/01/2020 1,246.00p 1,248.00p 1,222.00p 1,224.00p 12422
22/01/2020 1,262.00p 1,288.00p 1,230.00p 1,248.00p 27443
21/01/2020 1,236.00p 1,268.00p 1,234.00p 1,256.00p 6030
20/01/2020 1,274.00p 1,282.00p 1,258.00p 1,266.00p 48721
17/01/2020 1,280.00p 1,280.00p 1,246.00p 1,270.00p 12558
16/01/2020 1,266.00p 1,266.00p 1,228.00p 1,266.00p 21687
15/01/2020 1,264.00p 1,264.00p 1,238.00p 1,262.00p 31942
14/01/2020 1,276.00p 1,285.93p 1,244.00p 1,260.00p 32839
13/01/2020 1,238.00p 1,283.32p 1,238.00p 1,276.00p 17813
10/01/2020 1,244.00p 1,244.00p 1,216.00p 1,238.00p 16611
09/01/2020 1,228.00p 1,236.00p 1,218.00p 1,220.00p 17490
08/01/2020 1,254.00p 1,261.82p 1,220.00p 1,220.00p 18577
07/01/2020 1,260.00p 1,262.00p 1,250.00p 1,256.00p 20903
06/01/2020 1,272.00p 1,274.00p 1,226.00p 1,252.00p 53640
03/01/2020 1,318.00p 1,322.00p 1,284.00p 1,296.00p 30227
02/01/2020 1,302.00p 1,318.00p 1,280.00p 1,298.00p 17931
31/12/2019 1,300.00p 1,304.00p 1,294.00p 1,300.00p 3700
30/12/2019 1,306.00p 1,322.00p 1,300.00p 1,300.00p 17543
27/12/2019 1,300.00p 1,310.00p 1,294.00p 1,306.00p 28344
24/12/2019 1,314.00p 1,324.00p 1,290.00p 1,290.00p 17215
23/12/2019 1,286.00p 1,328.00p 1,286.00p 1,320.00p 41431
20/12/2019 1,320.00p 1,320.00p 1,260.00p 1,302.00p 110022
19/12/2019 1,274.00p 1,337.77p 1,274.00p 1,320.00p 48834
18/12/2019 1,304.00p 1,310.00p 1,290.00p 1,304.00p 31166
17/12/2019 1,340.00p 1,340.00p 1,292.00p 1,304.00p 42310
16/12/2019 1,318.00p 1,358.00p 1,318.00p 1,346.00p 81209
13/12/2019 1,308.00p 1,366.00p 1,308.00p 1,340.00p 72709
12/12/2019 1,292.00p 1,306.00p 1,274.00p 1,304.00p 46175
11/12/2019 1,308.00p 1,308.00p 1,264.00p 1,300.00p 40810
10/12/2019 1,282.00p 1,308.00p 1,276.00p 1,308.00p 25642
09/12/2019 1,268.00p 1,284.00p 1,264.00p 1,284.00p 25436
06/12/2019 1,260.00p 1,282.00p 1,260.00p 1,260.00p 28430
05/12/2019 1,256.00p 1,300.00p 1,252.00p 1,260.00p 38232
04/12/2019 1,242.00p 1,268.00p 1,226.00p 1,268.00p 38936
03/12/2019 1,244.00p 1,250.00p 1,234.00p 1,240.00p 21107
02/12/2019 1,242.00p 1,250.00p 1,237.46p 1,250.00p 24343
29/11/2019 1,240.00p 1,250.00p 1,238.00p 1,240.00p 11826
28/11/2019 1,238.00p 1,256.00p 1,236.00p 1,246.00p 19258
27/11/2019 1,194.00p 1,250.00p 1,194.00p 1,244.00p 23770
26/11/2019 1,208.00p 1,222.00p 1,207.87p 1,222.00p 21493
25/11/2019 1,202.00p 1,210.00p 1,190.00p 1,204.00p 34764
22/11/2019 1,206.00p 1,206.00p 1,194.00p 1,200.00p 26864
21/11/2019 1,236.00p 1,236.00p 1,204.00p 1,204.00p 42847
20/11/2019 1,230.00p 1,237.58p 1,216.00p 1,222.00p 35553
19/11/2019 1,300.00p 1,329.32p 1,198.00p 1,230.00p 71040
18/11/2019 1,358.00p 1,358.00p 1,294.00p 1,294.00p 31062
15/11/2019 1,346.00p 1,351.60p 1,320.00p 1,330.00p 26612
14/11/2019 1,394.00p 1,394.00p 1,319.89p 1,352.00p 64935
13/11/2019 1,388.00p 1,414.00p 1,352.00p 1,392.00p 69710
12/11/2019 1,344.00p 1,386.00p 1,330.00p 1,360.00p 41022
11/11/2019 1,340.00p 1,376.00p 1,328.00p 1,330.00p 33521
08/11/2019 1,354.00p 1,390.00p 1,348.00p 1,350.00p 48824
07/11/2019 1,322.00p 1,353.23p 1,322.00p 1,350.00p 83348
06/11/2019 1,306.00p 1,342.00p 1,306.00p 1,318.00p 24393
05/11/2019 1,308.00p 1,321.23p 1,300.00p 1,310.00p 11690
04/11/2019 1,314.00p 1,317.19p 1,294.00p 1,308.00p 21184
01/11/2019 1,316.00p 1,316.00p 1,280.00p 1,302.00p 18370
31/10/2019 1,320.00p 1,320.00p 1,280.00p 1,280.00p 17596
30/10/2019 1,296.00p 1,298.00p 1,282.00p 1,294.00p 79401
29/10/2019 1,302.00p 1,329.46p 1,276.00p 1,292.00p 17699
28/10/2019 1,324.00p 1,328.00p 1,298.00p 1,306.00p 24581
25/10/2019 1,330.00p 1,330.00p 1,280.00p 1,320.00p 38581
24/10/2019 1,320.00p 1,346.00p 1,310.00p 1,326.00p 68965
23/10/2019 1,314.00p 1,320.00p 1,288.00p 1,320.00p 46743
22/10/2019 1,242.00p 1,290.00p 1,242.00p 1,290.00p 39667
21/10/2019 1,254.00p 1,276.00p 1,248.00p 1,276.00p 49652
18/10/2019 1,238.00p 1,262.00p 1,238.00p 1,254.00p 35052
17/10/2019 1,236.00p 1,262.00p 1,236.00p 1,246.00p 88999
16/10/2019 1,240.00p 1,242.00p 1,216.00p 1,240.00p 76896
15/10/2019 1,250.00p 1,264.00p 1,232.00p 1,240.00p 76241
14/10/2019 1,216.00p 1,270.00p 1,210.00p 1,248.00p 90031
11/10/2019 1,154.00p 1,240.00p 1,150.00p 1,220.00p 148195
10/10/2019 1,140.00p 1,158.00p 1,124.00p 1,150.00p 47829
09/10/2019 1,198.00p 1,202.00p 1,144.00p 1,154.00p 38634
08/10/2019 1,198.00p 1,208.00p 1,190.00p 1,196.00p 29603
07/10/2019 1,230.00p 1,236.00p 1,188.00p 1,190.00p 43905
04/10/2019 1,198.00p 1,202.00p 1,172.00p 1,200.00p 42358
03/10/2019 1,164.00p 1,180.00p 1,142.00p 1,180.00p 31669
02/10/2019 1,196.00p 1,196.00p 1,138.00p 1,154.00p 76471
01/10/2019 1,244.00p 1,244.00p 1,160.00p 1,160.00p 52880
30/09/2019 1,248.00p 1,250.00p 1,232.00p 1,236.00p 44421
27/09/2019 1,240.00p 1,252.00p 1,145.87p 1,236.00p 134669
26/09/2019 1,252.00p 1,280.00p 1,220.00p 1,234.00p 54023
25/09/2019 1,286.00p 1,298.00p 1,260.44p 1,286.00p 31723
24/09/2019 1,280.00p 1,316.00p 1,270.00p 1,286.00p 51427
23/09/2019 1,328.00p 1,328.00p 1,284.00p 1,300.00p 36465
20/09/2019 1,282.00p 1,312.00p 1,256.00p 1,312.00p 101970
19/09/2019 1,244.00p 1,252.00p 1,230.00p 1,244.00p 33658
18/09/2019 1,252.00p 1,252.00p 1,220.01p 1,232.00p 39326
17/09/2019 1,228.00p 1,244.00p 1,228.00p 1,236.00p 35591
16/09/2019 1,250.00p 1,254.00p 1,238.00p 1,240.00p 89255
13/09/2019 1,242.00p 1,256.00p 1,240.00p 1,250.00p 49422
12/09/2019 1,250.00p 1,258.00p 1,244.00p 1,250.00p 34179
11/09/2019 1,220.00p 1,262.00p 1,216.00p 1,248.00p 66842
10/09/2019 1,230.00p 1,230.00p 1,200.00p 1,220.00p 55658
09/09/2019 1,226.00p 1,226.00p 1,188.00p 1,220.00p 45651
06/09/2019 1,232.00p 1,244.00p 1,216.00p 1,220.00p 27953
05/09/2019 1,240.00p 1,248.00p 1,210.00p 1,236.00p 45992
04/09/2019 1,226.00p 1,254.00p 1,226.00p 1,238.00p 37594
03/09/2019 1,264.00p 1,278.00p 1,230.00p 1,240.00p 34602
02/09/2019 1,244.00p 1,260.00p 1,234.00p 1,250.00p 28414
30/08/2019 1,248.00p 1,254.00p 1,232.00p 1,232.00p 31275
29/08/2019 1,272.00p 1,272.00p 1,250.00p 1,256.00p 32243
28/08/2019 1,250.00p 1,288.00p 1,250.00p 1,262.00p 38811

*Close Price adjusted for both dividends and splits