TBC Bank Group (TBCG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/10/2021 1,610.00p 1,622.00p 1,548.00p 1,562.00p 48334
21/10/2021 1,606.00p 1,686.00p 1,606.00p 1,626.00p 56040
20/10/2021 1,592.00p 1,629.36p 1,586.00p 1,606.00p 42589
19/10/2021 1,550.00p 1,590.00p 1,528.00p 1,588.00p 79920
18/10/2021 1,500.00p 1,530.00p 1,500.00p 1,528.00p 27045
15/10/2021 1,450.00p 1,498.00p 1,450.00p 1,498.00p 48600
14/10/2021 1,468.00p 1,474.00p 1,464.00p 1,468.00p 12097
13/10/2021 1,470.00p 1,478.00p 1,450.00p 1,472.00p 63092
12/10/2021 1,436.00p 1,470.00p 1,426.00p 1,470.00p 49447
11/10/2021 1,436.00p 1,461.51p 1,432.00p 1,436.00p 15550
08/10/2021 1,424.00p 1,470.00p 1,422.00p 1,470.00p 36772
07/10/2021 1,450.00p 1,450.00p 1,414.00p 1,424.00p 29667
06/10/2021 1,450.00p 1,458.00p 1,422.00p 1,458.00p 53760
05/10/2021 1,454.00p 1,468.00p 1,444.00p 1,452.00p 14622
04/10/2021 1,434.00p 1,468.00p 1,425.32p 1,446.00p 12087
01/10/2021 1,446.00p 1,466.00p 1,424.00p 1,440.00p 36783
30/09/2021 1,370.00p 1,454.00p 1,370.00p 1,450.00p 78467
29/09/2021 1,350.00p 1,380.00p 1,348.00p 1,376.00p 37291
28/09/2021 1,386.00p 1,386.00p 1,328.00p 1,340.00p 279331
27/09/2021 1,372.00p 1,384.00p 1,352.00p 1,358.00p 8737
24/09/2021 1,364.00p 1,396.00p 1,348.00p 1,374.00p 33587
23/09/2021 1,384.00p 1,394.00p 1,346.00p 1,358.00p 20696
22/09/2021 1,330.00p 1,392.00p 1,324.00p 1,378.00p 25760
21/09/2021 1,328.00p 1,366.00p 1,302.00p 1,326.00p 42983
20/09/2021 1,402.00p 1,402.00p 1,334.00p 1,336.00p 14385
17/09/2021 1,422.00p 1,436.00p 1,392.00p 1,412.00p 58673
16/09/2021 1,390.00p 1,422.00p 1,376.00p 1,416.00p 55777
15/09/2021 1,420.00p 1,432.00p 1,384.00p 1,386.00p 17779
14/09/2021 1,436.00p 1,436.00p 1,416.00p 1,422.00p 14684
13/09/2021 1,470.00p 1,478.00p 1,418.00p 1,434.00p 26957
10/09/2021 1,444.00p 1,464.00p 1,442.00p 1,446.00p 18388
09/09/2021 1,422.00p 1,460.00p 1,415.50p 1,450.00p 13778
08/09/2021 1,428.00p 1,428.00p 1,410.00p 1,420.00p 18626
07/09/2021 1,424.00p 1,456.00p 1,422.00p 1,422.00p 24665
06/09/2021 1,424.00p 1,460.00p 1,424.00p 1,432.00p 20873
03/09/2021 1,440.00p 1,442.00p 1,426.00p 1,426.00p 15569
02/09/2021 1,420.00p 1,448.00p 1,408.00p 1,438.00p 15029
01/09/2021 1,400.00p 1,440.00p 1,400.00p 1,440.00p 30094
31/08/2021 1,356.00p 1,436.00p 1,348.00p 1,420.00p 108830
27/08/2021 1,364.00p 1,370.00p 1,304.00p 1,346.00p 12164
26/08/2021 1,378.00p 1,378.08p 1,356.00p 1,360.00p 5727
25/08/2021 1,406.00p 1,414.00p 1,378.00p 1,380.00p 73939
24/08/2021 1,380.00p 1,412.00p 1,356.07p 1,410.00p 23009
23/08/2021 1,418.00p 1,418.00p 1,400.00p 1,400.00p 13892
20/08/2021 1,420.00p 1,420.00p 1,386.00p 1,410.00p 72860
19/08/2021 1,386.00p 1,430.00p 1,378.05p 1,414.00p 76861
18/08/2021 1,320.00p 1,430.00p 1,302.72p 1,430.00p 96768
17/08/2021 1,344.00p 1,350.00p 1,304.45p 1,340.00p 13499
16/08/2021 1,306.00p 1,348.00p 1,296.08p 1,348.00p 11328
13/08/2021 1,304.00p 1,328.00p 1,292.00p 1,302.00p 24460
12/08/2021 1,334.00p 1,344.00p 1,302.00p 1,302.00p 27442
11/08/2021 1,304.00p 1,330.00p 1,298.00p 1,330.00p 22220
10/08/2021 1,282.00p 1,308.00p 1,282.00p 1,308.00p 12758
09/08/2021 1,286.00p 1,304.00p 1,270.03p 1,290.00p 20687
06/08/2021 1,236.00p 1,334.00p 1,226.00p 1,300.00p 75195
05/08/2021 1,224.00p 1,240.00p 1,216.00p 1,236.00p 7394
04/08/2021 1,190.00p 1,220.00p 1,190.00p 1,220.00p 11971
03/08/2021 1,212.00p 1,226.00p 1,200.00p 1,206.00p 8924
02/08/2021 1,202.00p 1,220.00p 1,194.00p 1,218.00p 10168
30/07/2021 1,206.00p 1,218.00p 1,182.00p 1,214.00p 35851
29/07/2021 1,186.00p 1,210.00p 1,178.56p 1,210.00p 14060
28/07/2021 1,200.00p 1,208.00p 1,180.00p 1,184.00p 9466
27/07/2021 1,176.00p 1,194.00p 1,174.00p 1,190.00p 7885
26/07/2021 1,186.00p 1,188.00p 1,178.00p 1,188.00p 3653
23/07/2021 1,156.00p 1,208.00p 1,156.00p 1,190.00p 14608
22/07/2021 1,186.00p 1,198.00p 1,156.00p 1,162.00p 12917
21/07/2021 1,130.00p 1,178.00p 1,130.00p 1,178.00p 87487
20/07/2021 1,150.00p 1,154.00p 1,128.00p 1,142.00p 49733
19/07/2021 1,180.00p 1,188.00p 1,122.30p 1,148.00p 39258
16/07/2021 1,212.00p 1,216.00p 1,192.00p 1,192.00p 26313
15/07/2021 1,184.00p 1,222.00p 1,182.00p 1,212.00p 23056
14/07/2021 1,188.00p 1,200.00p 1,188.00p 1,188.00p 17210
13/07/2021 1,166.00p 1,188.00p 1,166.00p 1,182.00p 18354
12/07/2021 1,138.00p 1,164.00p 1,124.00p 1,164.00p 20755
09/07/2021 1,122.00p 1,148.00p 1,111.05p 1,136.00p 21465
08/07/2021 1,174.00p 1,174.00p 1,142.00p 1,142.00p 25738
07/07/2021 1,198.00p 1,211.40p 1,162.00p 1,162.00p 28908
06/07/2021 1,188.00p 1,215.50p 1,186.00p 1,200.00p 56055
05/07/2021 1,176.00p 1,192.00p 1,173.44p 1,190.00p 6878
02/07/2021 1,180.00p 1,192.00p 1,160.00p 1,168.00p 16091
01/07/2021 1,164.00p 1,176.00p 1,154.00p 1,166.00p 52754
30/06/2021 1,108.00p 1,170.00p 1,108.00p 1,160.00p 66505
29/06/2021 1,134.00p 1,138.00p 1,130.48p 1,138.00p 7653
28/06/2021 1,150.00p 1,150.00p 1,118.00p 1,136.00p 17136
25/06/2021 1,110.00p 1,128.00p 1,102.00p 1,124.00p 36707
24/06/2021 1,132.00p 1,132.00p 1,116.00p 1,116.00p 14114
23/06/2021 1,100.00p 1,136.00p 1,100.00p 1,122.00p 24052
22/06/2021 1,106.00p 1,116.00p 1,100.00p 1,110.00p 33769
21/06/2021 1,104.00p 1,118.00p 1,097.60p 1,110.00p 39058
18/06/2021 1,106.00p 1,118.00p 1,088.00p 1,118.00p 116732
17/06/2021 1,104.00p 1,106.00p 1,090.00p 1,104.00p 318582
16/06/2021 1,090.00p 1,108.00p 1,082.00p 1,094.00p 125630
15/06/2021 1,100.00p 1,112.00p 1,088.63p 1,100.00p 39367
14/06/2021 1,100.00p 1,106.00p 1,094.00p 1,100.00p 26112
11/06/2021 1,112.00p 1,112.00p 1,088.00p 1,100.00p 23502
10/06/2021 1,126.00p 1,126.00p 1,070.00p 1,098.00p 36760
09/06/2021 1,100.00p 1,114.66p 1,088.00p 1,096.00p 19529
08/06/2021 1,102.00p 1,116.00p 1,094.64p 1,104.00p 16816
07/06/2021 1,100.00p 1,108.00p 1,071.90p 1,100.00p 30351
04/06/2021 1,070.00p 1,100.00p 1,064.00p 1,090.00p 23370
03/06/2021 1,102.00p 1,123.88p 1,080.00p 1,080.00p 24154
02/06/2021 1,156.00p 1,160.00p 1,052.00p 1,100.00p 72488
01/06/2021 1,144.00p 1,170.00p 1,144.00p 1,146.00p 27969
28/05/2021 1,154.00p 1,220.00p 1,128.00p 1,160.00p 103531
27/05/2021 1,116.00p 1,150.00p 1,110.00p 1,150.00p 132890
26/05/2021 1,110.00p 1,116.00p 1,084.20p 1,094.00p 38521
25/05/2021 1,112.00p 1,122.66p 1,082.00p 1,092.00p 44594
24/05/2021 1,078.00p 1,128.00p 1,078.00p 1,108.00p 24220
21/05/2021 1,040.00p 1,088.00p 1,029.10p 1,070.00p 50183
20/05/2021 1,088.00p 1,098.00p 1,024.00p 1,024.00p 29533
19/05/2021 1,120.00p 1,121.78p 1,036.00p 1,060.00p 78608
18/05/2021 1,088.00p 1,140.00p 1,084.00p 1,096.00p 54468
17/05/2021 1,056.00p 1,094.00p 1,056.00p 1,076.00p 24593
14/05/2021 1,036.00p 1,086.00p 1,036.00p 1,086.00p 35903
13/05/2021 1,072.00p 1,082.00p 1,060.00p 1,064.00p 32016
12/05/2021 1,078.00p 1,092.00p 1,074.00p 1,082.00p 26991
11/05/2021 1,070.00p 1,086.00p 1,044.00p 1,084.00p 30529
10/05/2021 1,038.00p 1,084.00p 1,038.00p 1,074.00p 18236
07/05/2021 1,034.00p 1,050.00p 1,016.04p 1,048.00p 37762
06/05/2021 999.00p 1,018.00p 989.00p 1,010.00p 26734
05/05/2021 965.00p 999.00p 965.00p 985.00p 32271
04/05/2021 974.00p 995.00p 974.00p 979.00p 106967
30/04/2021 1,004.00p 1,014.00p 974.00p 974.00p 965347
29/04/2021 1,068.00p 1,068.00p 1,028.00p 1,030.00p 34865
28/04/2021 1,080.00p 1,080.00p 1,042.00p 1,042.00p 31747
27/04/2021 1,070.00p 1,077.45p 1,056.00p 1,064.00p 26166
26/04/2021 1,090.00p 1,094.00p 1,026.00p 1,082.00p 31071
23/04/2021 1,096.00p 1,098.00p 1,056.00p 1,060.00p 28614
22/04/2021 1,130.00p 1,130.00p 1,090.00p 1,090.00p 52282
21/04/2021 1,100.00p 1,122.00p 1,100.00p 1,120.00p 29680
20/04/2021 1,148.00p 1,148.00p 1,112.00p 1,112.00p 32116
19/04/2021 1,120.00p 1,148.00p 1,120.00p 1,136.00p 32956
16/04/2021 1,088.00p 1,126.00p 1,088.00p 1,122.00p 22942
15/04/2021 1,086.00p 1,120.00p 1,086.00p 1,120.00p 37410
14/04/2021 1,090.00p 1,120.00p 1,082.00p 1,118.00p 33702
13/04/2021 1,064.00p 1,132.00p 1,064.00p 1,122.00p 40458
12/04/2021 1,086.00p 1,110.38p 1,054.67p 1,098.00p 30938
09/04/2021 1,086.00p 1,088.00p 1,060.00p 1,070.00p 13709
08/04/2021 1,094.00p 1,094.00p 1,056.00p 1,064.00p 43362
07/04/2021 1,076.00p 1,076.00p 1,048.00p 1,058.00p 38879
06/04/2021 1,030.00p 1,080.00p 1,024.03p 1,066.00p 49634
01/04/2021 1,004.00p 1,030.00p 983.00p 1,020.00p 61654
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

*Close Price adjusted for both dividends and splits