2,660.00p-10.00 (-0.37%)17 May 2024, 16:35
Tbc Bank Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 2650.00p | 2765.00p | 2600.00p | 2660.00p | 91,217 |
May 16, 2024 | 2490.00p | 2675.00p | 2480.00p | 2670.00p | 424,773 |
May 15, 2024 | 2950.00p | 2995.00p | 2445.00p | 2530.00p | 574,372 |
May 14, 2024 | 3085.00p | 3100.00p | 2935.00p | 2950.00p | 190,712 |
May 13, 2024 | 3015.00p | 3055.00p | 2950.00p | 3055.00p | 292,978 |
May 10, 2024 | 5.15p | 5.25p | 4.91p | 5.15p | 28,971 |
May 9, 2024 | 5.15p | 4.91p | 4.91p | 5.15p | 4,727 |
May 8, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 18,887 |
May 7, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 4,099 |
May 3, 2024 | 5.40p | 4.80p | 4.80p | 5.15p | 9,432 |
May 2, 2024 | 5.15p | 5.35p | 4.80p | 5.15p | 94,455 |
May 1, 2024 | 5.15p | 5.43p | 4.85p | 5.15p | 556,634 |
Apr 30, 2024 | 3455.00p | 3590.00p | 3430.00p | 3460.00p | 100,108 |
Apr 29, 2024 | 3440.00p | 3467.50p | 3380.00p | 3460.00p | 113,609 |
Apr 26, 2024 | 3290.00p | 3450.00p | 3290.00p | 3450.00p | 51,231 |
Apr 25, 2024 | 3300.00p | 3375.00p | 3265.00p | 3305.00p | 105,083 |
Apr 24, 2024 | 3275.00p | 3300.00p | 3200.00p | 3270.00p | 111,916 |
Apr 23, 2024 | 3070.00p | 3210.00p | 3070.00p | 3210.00p | 89,456 |
Apr 22, 2024 | 3115.00p | 3140.00p | 3050.00p | 3130.00p | 36,595 |
Apr 19, 2024 | 2950.00p | 3070.00p | 2950.00p | 3065.00p | 124,926 |
Apr 18, 2024 | 2915.00p | 3035.00p | 2900.00p | 3020.00p | 39,179 |
Apr 17, 2024 | 2960.00p | 2995.00p | 2910.00p | 2920.00p | 28,779 |
Apr 16, 2024 | 3025.00p | 3060.00p | 2975.00p | 2995.00p | 63,019 |
Apr 15, 2024 | 3125.00p | 3125.00p | 3045.00p | 3065.00p | 241,527 |
Apr 12, 2024 | 3155.00p | 3160.00p | 3075.00p | 3075.00p | 27,629 |
Apr 11, 2024 | 3150.00p | 3160.00p | 3090.00p | 3105.00p | 197,628 |
Apr 10, 2024 | 3040.00p | 3130.00p | 3035.00p | 3130.00p | 49,795 |
Apr 9, 2024 | 3105.00p | 3155.00p | 3019.73p | 3025.00p | 42,227 |
Apr 8, 2024 | 3190.00p | 3200.00p | 3140.00p | 3190.00p | 151,603 |
Apr 5, 2024 | 3155.00p | 3195.00p | 3105.00p | 3190.00p | 78,185 |
Apr 4, 2024 | 3130.00p | 3165.00p | 3090.00p | 3165.00p | 223,885 |
Apr 3, 2024 | 3150.00p | 3206.34p | 3130.00p | 3135.00p | 79,663 |
Apr 2, 2024 | 3205.00p | 3270.00p | 3190.00p | 3225.00p | 112,596 |
Mar 28, 2024 | 5.88p | 6.25p | 5.58p | 5.88p | 22,684 |
Mar 27, 2024 | 5.75p | 6.06p | 5.50p | 5.88p | 339,361 |
Mar 26, 2024 | 5.75p | 5.95p | 5.55p | 5.75p | 98,697 |
Mar 25, 2024 | 5.88p | 6.25p | 5.50p | 5.75p | 164,059 |
Mar 22, 2024 | 5.88p | 6.17p | 5.92p | 5.88p | 20,066 |
Mar 21, 2024 | 6.13p | 6.20p | 5.66p | 5.88p | 132,069 |
Mar 20, 2024 | 6.00p | 6.20p | 5.75p | 6.00p | 6,512 |
Mar 19, 2024 | 5.75p | 6.50p | 5.50p | 6.00p | 216,193 |
Mar 18, 2024 | 5.75p | 5.95p | 5.50p | 5.75p | 64,934 |
Mar 15, 2024 | 5.63p | 5.95p | 5.50p | 5.75p | 54,298 |
Mar 14, 2024 | 5.63p | 5.90p | 5.25p | 5.63p | 140,533 |
Mar 13, 2024 | 5.63p | 5.80p | 5.25p | 5.63p | 356,950 |
Mar 12, 2024 | 5.75p | 6.00p | 5.38p | 5.60p | 545,598 |
Mar 11, 2024 | 5.75p | 5.75p | 5.50p | 5.75p | 323,021 |
Mar 8, 2024 | 5.75p | 6.00p | 5.40p | 5.75p | 314,896 |
Mar 7, 2024 | 5.75p | 6.00p | 5.50p | 5.75p | 257,707 |
Mar 6, 2024 | 5.75p | 5.68p | 5.50p | 5.75p | 27,256 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hochschild Mining PLC | 168.00 | 5.66 |
Premier Foods PLC | 176.20 | 3.65 |
Antofagasta PLC | 2,365.00 | 3.55 |
Auction Technology Group PLC | 584.00 | 3.55 |
Fresnillo PLC | 615.00 | 3.36 |
Mobico Group PLC | 66.85 | 3.32 |
Fallers
Company | Price | % Chg |
---|---|---|
Entain PLC | 722.00 | -5.52 |
Wizz Air Holdings PLC | 2,020.00 | -4.54 |
Ashtead Group PLC | 5,764.00 | -4.51 |
Savills PLC | 1,110.00 | -4.31 |
W.A.G Payment Solutions PLC | 67.40 | -4.26 |
Burberry Group PLC | 1,100.00 | -3.51 |
Risers/fallers data from previous trading day.