TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/08/2019 1,278.00p 1,288.00p 1,246.00p 1,276.00p 52702
23/08/2019 1,300.00p 1,314.00p 1,268.00p 1,276.00p 44536
22/08/2019 1,312.00p 1,312.00p 1,280.00p 1,300.00p 75403
21/08/2019 1,316.00p 1,316.00p 1,280.00p 1,280.00p 47300
20/08/2019 1,336.00p 1,336.00p 1,318.00p 1,318.00p 14530
19/08/2019 1,296.00p 1,334.00p 1,296.00p 1,330.00p 28298
16/08/2019 1,270.00p 1,310.00p 1,252.00p 1,300.00p 27894
15/08/2019 1,334.00p 1,352.00p 1,298.00p 1,300.00p 26689
14/08/2019 1,358.00p 1,358.00p 1,308.00p 1,322.00p 21914
13/08/2019 1,346.00p 1,352.00p 1,322.00p 1,324.00p 39301
12/08/2019 1,370.00p 1,376.00p 1,332.00p 1,346.00p 30864
09/08/2019 1,380.00p 1,392.00p 1,358.00p 1,362.00p 20070
08/08/2019 1,358.00p 1,399.97p 1,358.00p 1,382.00p 29717
07/08/2019 1,334.00p 1,362.00p 1,332.00p 1,352.00p 15679
06/08/2019 1,322.00p 1,342.00p 1,322.00p 1,338.00p 36869
05/08/2019 1,346.00p 1,352.00p 1,322.56p 1,338.00p 29158
02/08/2019 1,362.00p 1,362.03p 1,342.00p 1,344.00p 34725
01/08/2019 1,410.00p 1,410.00p 1,356.00p 1,366.00p 73784
31/07/2019 1,402.00p 1,420.00p 1,398.01p 1,412.00p 57803
30/07/2019 1,396.00p 1,425.95p 1,362.00p 1,394.00p 50418
29/07/2019 1,268.00p 1,428.00p 1,255.07p 1,382.00p 162879
26/07/2019 1,266.00p 1,266.00p 1,204.00p 1,242.00p 176205
25/07/2019 1,330.00p 1,330.00p 1,255.00p 1,260.00p 303789
24/07/2019 1,504.00p 1,516.00p 1,308.00p 1,314.00p 125788
23/07/2019 1,506.00p 1,538.18p 1,484.00p 1,490.00p 24828
22/07/2019 1,526.00p 1,540.00p 1,492.00p 1,492.00p 57283
19/07/2019 1,554.00p 1,554.00p 1,528.00p 1,528.00p 24537
18/07/2019 1,530.00p 1,564.00p 1,522.00p 1,554.00p 18998
17/07/2019 1,546.00p 1,578.00p 1,512.00p 1,540.00p 30948
16/07/2019 1,548.00p 1,600.00p 1,547.30p 1,582.00p 22186
15/07/2019 1,550.00p 1,556.00p 1,534.00p 1,546.00p 16590
12/07/2019 1,574.00p 1,582.00p 1,538.00p 1,554.00p 30360
11/07/2019 1,550.00p 1,580.00p 1,528.00p 1,570.00p 41258
10/07/2019 1,514.00p 1,534.00p 1,500.00p 1,534.00p 13999
09/07/2019 1,512.00p 1,526.00p 1,500.00p 1,516.00p 20140
08/07/2019 1,474.00p 1,526.00p 1,474.00p 1,516.00p 21814
05/07/2019 1,566.00p 1,566.00p 1,524.00p 1,524.00p 20855
04/07/2019 1,536.00p 1,568.00p 1,536.00p 1,560.00p 7404
03/07/2019 1,600.00p 1,600.00p 1,558.00p 1,570.00p 22493
02/07/2019 1,584.00p 1,590.00p 1,576.00p 1,588.00p 11385
01/07/2019 1,610.00p 1,610.00p 1,578.00p 1,582.00p 23026
28/06/2019 1,580.00p 1,596.00p 1,580.00p 1,588.00p 95669
27/06/2019 1,612.00p 1,612.00p 1,568.00p 1,588.00p 41932
26/06/2019 1,604.00p 1,634.00p 1,598.00p 1,604.00p 34807
25/06/2019 1,660.00p 1,666.00p 1,612.00p 1,620.00p 54910
24/06/2019 1,682.00p 1,682.00p 1,660.00p 1,664.00p 23634
21/06/2019 1,666.00p 1,696.00p 1,666.00p 1,696.00p 104051
20/06/2019 1,670.00p 1,672.00p 1,650.00p 1,668.00p 17633
19/06/2019 1,684.00p 1,684.00p 1,650.00p 1,650.00p 25275
18/06/2019 1,622.00p 1,690.00p 1,622.00p 1,668.00p 60233
17/06/2019 1,650.00p 1,650.00p 1,618.00p 1,622.00p 8828
14/06/2019 1,608.00p 1,650.00p 1,608.00p 1,610.00p 10808
13/06/2019 1,640.00p 1,644.00p 1,578.00p 1,608.00p 30083
12/06/2019 1,696.00p 1,696.00p 1,642.00p 1,642.00p 43388
11/06/2019 1,614.00p 1,692.00p 1,614.00p 1,680.00p 36578
10/06/2019 1,580.00p 1,656.00p 1,580.00p 1,642.00p 31826
07/06/2019 1,544.00p 1,582.00p 1,524.00p 1,582.00p 16753
06/06/2019 1,556.00p 1,556.48p 1,482.00p 1,530.00p 22303
05/06/2019 1,522.00p 1,582.00p 1,522.00p 1,560.00p 57455
04/06/2019 1,582.00p 1,594.00p 1,500.00p 1,560.00p 38142
03/06/2019 1,614.00p 1,616.00p 1,588.00p 1,596.00p 10758
31/05/2019 1,660.00p 1,660.00p 1,588.00p 1,628.00p 26063
30/05/2019 1,640.00p 1,646.00p 1,602.15p 1,626.00p 14634
29/05/2019 1,672.00p 1,672.00p 1,630.00p 1,630.00p 26825
28/05/2019 1,660.00p 1,678.00p 1,660.00p 1,676.00p 17643
24/05/2019 1,676.00p 1,676.00p 1,650.00p 1,654.00p 10132
23/05/2019 1,640.00p 1,694.00p 1,640.00p 1,662.00p 21025
22/05/2019 1,700.00p 1,700.00p 1,650.00p 1,654.00p 22580
21/05/2019 1,686.00p 1,686.00p 1,666.00p 1,670.00p 23201
20/05/2019 1,700.00p 1,700.02p 1,662.00p 1,670.00p 25936
17/05/2019 1,700.00p 1,714.00p 1,675.69p 1,696.00p 33744
16/05/2019 1,674.00p 1,720.00p 1,668.00p 1,690.00p 41032
15/05/2019 1,682.00p 1,682.00p 1,650.00p 1,662.00p 7662
14/05/2019 1,676.00p 1,676.00p 1,660.00p 1,666.00p 13859
13/05/2019 1,676.00p 1,704.00p 1,660.00p 1,660.00p 22623
10/05/2019 1,688.00p 1,700.00p 1,676.00p 1,700.00p 9670
09/05/2019 1,732.00p 1,732.00p 1,644.00p 1,690.00p 20414
08/05/2019 1,630.00p 1,706.00p 1,618.00p 1,706.00p 26560
07/05/2019 1,616.00p 1,622.00p 1,604.00p 1,622.00p 8887
03/05/2019 1,630.00p 1,630.00p 1,616.00p 1,618.00p 11254
02/05/2019 1,628.00p 1,630.00p 1,598.00p 1,620.00p 10408
01/05/2019 1,596.00p 1,630.00p 1,592.00p 1,630.00p 5922
30/04/2019 1,620.00p 1,628.00p 1,612.00p 1,628.00p 12678
29/04/2019 1,604.00p 1,626.00p 1,600.00p 1,626.00p 9109
26/04/2019 1,586.00p 1,622.00p 1,584.00p 1,616.00p 27923
25/04/2019 1,518.00p 1,590.00p 1,518.00p 1,590.00p 59386
24/04/2019 1,510.00p 1,524.00p 1,508.00p 1,524.00p 12232
23/04/2019 1,520.00p 1,529.27p 1,508.00p 1,520.00p 21035
18/04/2019 1,538.00p 1,538.00p 1,510.00p 1,524.00p 24539
17/04/2019 1,526.00p 1,552.00p 1,526.00p 1,536.00p 30031
16/04/2019 1,572.00p 1,572.00p 1,544.00p 1,550.00p 57778
15/04/2019 1,590.00p 1,590.00p 1,556.00p 1,572.00p 29966
12/04/2019 1,572.00p 1,584.00p 1,552.00p 1,560.00p 11616
11/04/2019 1,580.00p 1,586.00p 1,572.00p 1,580.00p 5579
10/04/2019 1,590.00p 1,590.00p 1,570.00p 1,582.00p 6890
09/04/2019 1,598.00p 1,602.00p 1,582.00p 1,582.00p 16118
08/04/2019 1,598.00p 1,600.00p 1,588.00p 1,600.00p 11706
05/04/2019 1,600.00p 1,610.00p 1,588.00p 1,598.00p 30193
04/04/2019 1,590.00p 1,626.00p 1,586.00p 1,622.00p 41098
03/04/2019 1,506.00p 1,604.00p 1,506.00p 1,604.00p 53045
02/04/2019 1,510.00p 1,548.00p 1,510.00p 1,540.00p 14647
01/04/2019 1,522.00p 1,550.00p 1,520.00p 1,550.00p 10115
29/03/2019 1,532.00p 1,546.00p 1,508.00p 1,544.00p 27499
28/03/2019 1,474.00p 1,542.00p 1,474.00p 1,526.00p 19755
27/03/2019 1,548.00p 1,548.00p 1,406.00p 1,518.00p 55626
26/03/2019 1,552.00p 1,580.00p 1,514.00p 1,552.00p 35547
25/03/2019 1,534.00p 1,536.84p 1,486.00p 1,522.00p 16794
22/03/2019 1,600.00p 1,600.00p 1,532.00p 1,562.00p 13760
21/03/2019 1,626.00p 1,626.00p 1,558.00p 1,600.00p 23071
20/03/2019 1,648.00p 1,648.00p 1,588.00p 1,598.00p 8018
19/03/2019 1,652.00p 1,652.00p 1,618.00p 1,622.00p 12309
18/03/2019 1,616.00p 1,666.00p 1,616.00p 1,644.00p 20390
15/03/2019 1,570.00p 1,642.00p 1,570.00p 1,642.00p 83400
14/03/2019 1,596.00p 1,606.00p 1,586.00p 1,590.00p 35458
13/03/2019 1,542.00p 1,576.00p 1,542.00p 1,576.00p 28771
12/03/2019 1,548.00p 1,570.00p 1,540.00p 1,556.00p 15336
11/03/2019 1,530.00p 1,546.00p 1,501.68p 1,546.00p 30214
08/03/2019 1,438.00p 1,530.00p 1,438.00p 1,522.00p 11608
07/03/2019 1,484.00p 1,502.00p 1,446.00p 1,478.00p 33900
06/03/2019 1,496.00p 1,538.00p 1,496.00p 1,508.00p 13157
05/03/2019 1,532.00p 1,536.00p 1,504.00p 1,532.00p 11603
04/03/2019 1,570.00p 1,570.00p 1,492.00p 1,516.00p 19356
01/03/2019 1,516.00p 1,540.00p 1,514.00p 1,538.00p 30011
28/02/2019 1,484.00p 1,518.00p 1,478.00p 1,504.00p 19696
27/02/2019 1,410.00p 1,484.00p 1,410.00p 1,484.00p 25136
26/02/2019 1,472.00p 1,494.00p 1,438.00p 1,440.00p 59130
25/02/2019 1,450.00p 1,474.00p 1,450.00p 1,468.00p 31772
22/02/2019 1,450.00p 1,476.00p 1,412.00p 1,470.00p 42181
21/02/2019 1,320.00p 1,416.00p 1,302.00p 1,412.00p 124903
20/02/2019 1,270.00p 1,301.07p 1,270.00p 1,290.00p 28585
19/02/2019 1,330.00p 1,362.00p 1,280.00p 1,298.00p 90314
18/02/2019 1,310.00p 1,334.00p 1,310.00p 1,330.00p 31132
15/02/2019 1,310.00p 1,352.00p 1,300.00p 1,316.00p 40618
14/02/2019 1,400.00p 1,444.00p 1,320.00p 1,346.00p 46170
13/02/2019 1,440.00p 1,452.00p 1,414.00p 1,442.00p 7632
12/02/2019 1,440.00p 1,450.00p 1,424.00p 1,444.00p 29946
11/02/2019 1,444.00p 1,448.00p 1,424.00p 1,440.00p 30346
08/02/2019 1,400.00p 1,436.00p 1,400.00p 1,408.00p 13674
07/02/2019 1,382.00p 1,436.00p 1,373.28p 1,420.00p 7376
06/02/2019 1,392.00p 1,438.00p 1,392.00p 1,424.00p 4733
05/02/2019 1,496.00p 1,496.00p 1,422.00p 1,434.00p 9951
04/02/2019 1,426.00p 1,462.00p 1,426.00p 1,462.00p 18989
01/02/2019 1,480.00p 1,480.00p 1,438.00p 1,452.00p 15711
31/01/2019 1,442.00p 1,480.00p 1,440.00p 1,440.00p 31214
30/01/2019 1,426.00p 1,472.00p 1,426.00p 1,458.00p 20012
29/01/2019 1,442.00p 1,472.00p 1,442.00p 1,450.00p 14758
28/01/2019 1,444.00p 1,492.00p 1,444.00p 1,480.00p 8563
25/01/2019 1,458.00p 1,490.00p 1,446.30p 1,474.00p 6490
24/01/2019 1,458.00p 1,518.00p 1,458.00p 1,490.00p 21178
23/01/2019 1,480.00p 1,500.00p 1,450.00p 1,496.00p 24531
22/01/2019 1,450.00p 1,456.00p 1,440.00p 1,448.00p 27672
21/01/2019 1,422.00p 1,454.00p 1,422.00p 1,452.00p 7341
18/01/2019 1,434.00p 1,490.00p 1,434.00p 1,462.00p 21721
17/01/2019 1,454.00p 1,484.00p 1,446.00p 1,484.00p 28089
16/01/2019 1,454.00p 1,464.00p 1,442.00p 1,444.00p 26850
15/01/2019 1,420.00p 1,464.00p 1,420.00p 1,454.00p 21058
14/01/2019 1,434.00p 1,462.00p 1,434.00p 1,462.00p 28249
11/01/2019 1,442.00p 1,470.00p 1,442.00p 1,456.00p 26788
10/01/2019 1,386.00p 1,460.00p 1,386.00p 1,448.00p 34297
09/01/2019 1,500.00p 1,500.00p 1,408.00p 1,408.00p 20047
08/01/2019 1,474.00p 1,514.00p 1,474.00p 1,488.00p 24769
07/01/2019 1,500.00p 1,500.00p 1,452.00p 1,474.00p 19330
04/01/2019 1,498.00p 1,504.00p 1,462.00p 1,488.00p 18911
03/01/2019 1,494.00p 1,518.00p 1,456.00p 1,456.00p 11668
02/01/2019 1,468.00p 1,550.00p 1,468.00p 1,528.00p 52560
31/12/2018 1,500.00p 1,522.00p 1,490.00p 1,522.00p 34459
28/12/2018 1,380.00p 1,492.00p 1,380.00p 1,488.00p 28655
27/12/2018 1,380.00p 1,438.00p 1,374.00p 1,402.00p 27754
24/12/2018 1,392.00p 1,398.00p 1,342.00p 1,350.00p 3995
21/12/2018 1,400.00p 1,416.00p 1,344.00p 1,362.00p 47275
20/12/2018 1,370.00p 1,462.00p 1,358.00p 1,426.00p 52660
19/12/2018 1,394.00p 1,398.00p 1,354.00p 1,378.00p 27697
18/12/2018 1,406.00p 1,428.00p 1,390.00p 1,406.00p 34727
17/12/2018 1,410.00p 1,416.00p 1,376.00p 1,396.00p 14847
14/12/2018 1,382.00p 1,410.00p 1,368.00p 1,406.00p 25360
13/12/2018 1,452.00p 1,452.00p 1,396.00p 1,420.00p 15388
12/12/2018 1,430.00p 1,444.00p 1,392.00p 1,420.00p 65089
11/12/2018 1,420.00p 1,442.00p 1,390.00p 1,390.00p 36459
10/12/2018 1,432.00p 1,452.00p 1,380.00p 1,382.00p 15817
07/12/2018 1,450.00p 1,488.00p 1,426.00p 1,468.00p 18870
06/12/2018 1,466.00p 1,466.00p 1,388.00p 1,428.00p 17473
05/12/2018 1,478.00p 1,490.00p 1,456.00p 1,460.00p 16075
04/12/2018 1,480.00p 1,532.00p 1,480.00p 1,500.00p 11958
03/12/2018 1,524.00p 1,528.00p 1,496.00p 1,510.00p 7161
30/11/2018 1,492.00p 1,512.00p 1,447.67p 1,496.00p 59948
29/11/2018 1,518.00p 1,518.00p 1,472.00p 1,494.00p 39170
28/11/2018 1,508.00p 1,542.00p 1,490.00p 1,500.00p 30825
27/11/2018 1,524.00p 1,548.00p 1,504.00p 1,520.00p 19391
26/11/2018 1,530.00p 1,550.00p 1,522.00p 1,530.00p 20840
23/11/2018 1,538.00p 1,548.00p 1,508.00p 1,524.00p 6361
22/11/2018 1,544.00p 1,570.00p 1,544.00p 1,560.00p 18786
21/11/2018 1,534.00p 1,578.00p 1,534.00p 1,566.00p 17930
20/11/2018 1,544.00p 1,624.00p 1,536.00p 1,550.00p 23824
19/11/2018 1,544.00p 1,589.43p 1,544.00p 1,574.00p 20166
16/11/2018 1,650.00p 1,650.00p 1,566.00p 1,588.00p 32101
15/11/2018 1,650.00p 1,650.00p 1,586.00p 1,646.00p 29524
14/11/2018 1,644.00p 1,650.00p 1,626.00p 1,650.00p 13207
13/11/2018 1,600.00p 1,648.00p 1,594.00p 1,634.00p 24411
12/11/2018 1,618.00p 1,642.00p 1,600.00p 1,608.00p 17659
09/11/2018 1,624.00p 1,664.00p 1,624.00p 1,646.00p 14803

*Close Price adjusted for both dividends and splits