Italia markets open in 2 hours 49 minutes

TBC Bank Group PLC (TBCG.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
3.020,00+100,00 (+3,42%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20242.915,003.035,002.900,003.020,003.020,0039.179
17 apr 20242.960,002.995,002.910,002.920,002.920,0028.779
16 apr 20243.025,003.060,002.975,002.995,002.995,0063.019
15 apr 20243.125,003.125,003.045,003.065,003.065,00241.527
12 apr 20243.155,003.160,003.075,003.075,003.075,0027.629
11 apr 20243.150,003.160,003.090,003.105,003.105,00197.628
10 apr 20243.040,003.130,003.035,003.130,003.130,0049.795
09 apr 20243.105,003.155,003.019,733.025,003.025,0042.227
08 apr 20243.190,003.200,003.140,003.190,003.190,00151.603
05 apr 20243.155,003.195,003.105,003.190,003.190,0078.185
04 apr 20243.130,003.165,003.090,003.165,003.165,00223.885
03 apr 20243.150,003.206,343.130,003.135,003.135,0079.663
02 apr 20243.205,003.270,003.190,003.225,003.225,00112.596
28 mar 20243.180,003.240,003.150,003.215,003.215,00137.914
27 mar 20243.150,003.205,003.150,003.165,003.165,00234.964
26 mar 20243.185,003.200,003.105,003.165,003.165,0050.886
25 mar 20243.135,003.200,003.098,753.135,003.135,0035.234
22 mar 20243.270,003.270,003.115,003.145,003.145,0058.647
21 mar 20243.250,003.265,003.212,583.250,003.250,0080.731
20 mar 20243.220,003.245,003.207,983.235,003.235,00204.575
19 mar 20243.230,003.260,003.205,003.225,003.225,0053.689
18 mar 20243.230,003.240,003.200,003.235,003.235,0098.866
15 mar 20243.270,003.270,003.185,003.235,003.235,00100.736
14 mar 20243.255,003.260,003.220,003.240,003.240,00108.248
13 mar 20243.220,003.255,003.220,003.240,003.240,00138.378
12 mar 20243.250,003.270,003.200,003.215,003.215,00182.997
11 mar 20243.280,003.305,003.225,003.270,003.270,0067.934
08 mar 20243.260,003.340,003.260,003.300,003.300,0041.162
07 mar 20243.265,003.285,003.245,003.285,003.285,00138.639
06 mar 20243.215,003.250,003.215,003.250,003.250,0025.352
05 mar 20243.250,003.250,003.190,003.210,003.210,0028.915
04 mar 20243.165,003.295,003.140,003.220,003.220,0067.221
01 mar 20242.970,003.165,002.970,003.165,003.165,0064.919
29 feb 20243.000,003.000,002.895,002.960,002.960,00236.742
28 feb 20242.985,003.010,002.940,002.940,002.940,0042.034
27 feb 20242.985,003.045,002.985,003.000,003.000,0053.707
26 feb 20243.035,003.045,003.003,903.030,003.030,0035.038
23 feb 20242.990,003.075,002.860,973.055,003.055,0037.922
22 feb 20242.885,002.980,002.875,002.960,002.960,0035.728
21 feb 20242.835,002.880,002.815,002.880,002.880,0031.815
20 feb 20242.895,002.895,002.815,002.835,002.835,0057.829
19 feb 20242.895,002.895,002.820,002.890,002.890,0016.398
16 feb 20242.845,002.895,002.834,602.855,002.855,0023.399
15 feb 20242.850,002.885,002.785,002.840,002.840,0035.616
14 feb 20242.855,002.890,002.820,002.835,002.835,0028.635
13 feb 20242.915,002.935,002.805,002.805,002.805,0035.445
12 feb 20242.910,002.934,902.875,002.895,002.895,0016.049
09 feb 20242.935,002.940,002.810,002.940,002.940,0022.322
08 feb 20242.870,002.885,002.835,002.865,002.865,0051.243
07 feb 20242.895,002.915,002.845,002.865,002.865,0032.337
06 feb 20242.830,002.905,002.830,002.905,002.905,0033.887
05 feb 20242.920,002.930,002.865,002.870,002.870,0020.277
02 feb 20242.940,002.940,002.865,002.910,002.910,0024.090
01 feb 20242.935,002.940,002.865,002.865,002.865,0028.753
31 gen 20242.865,002.930,002.835,002.915,002.915,0041.720
30 gen 20242.830,002.900,002.815,002.860,002.860,0036.921
29 gen 20242.795,002.845,002.760,002.825,002.825,0028.425
26 gen 20242.735,002.800,002.710,002.785,002.785,00126.627
25 gen 20242.790,002.815,002.745,002.770,002.770,0032.398
24 gen 20242.850,002.850,002.710,002.790,002.790,0032.944
23 gen 20242.935,002.955,002.852,602.860,002.860,0074.903
22 gen 20242.945,002.990,002.925,042.965,002.965,0053.802
19 gen 20242.950,002.970,002.920,002.960,002.960,0019.769
18 gen 20242.885,002.975,002.880,002.960,002.960,0035.264
17 gen 20242.825,002.875,002.800,002.865,002.865,0063.710
16 gen 20242.790,002.865,002.790,002.840,002.840,0037.152
15 gen 20242.835,002.880,002.830,002.860,002.860,0029.470
12 gen 20242.795,002.880,002.795,002.855,002.855,0031.916
11 gen 20242.840,002.850,002.765,002.795,002.795,0023.634
10 gen 20242.800,002.830,002.760,002.815,002.815,0023.383
09 gen 20242.765,002.815,002.750,002.790,002.790,0074.243
08 gen 20242.730,002.795,002.730,002.790,002.790,0024.501
05 gen 20242.790,002.805,002.725,002.790,002.790,0065.087
04 gen 20242.720,002.755,002.695,002.750,002.750,0037.314
03 gen 20242.775,002.775,002.695,002.700,002.700,0049.905
02 gen 20242.830,002.850,002.762,502.775,002.775,0035.391
29 dic 20232.775,002.845,002.775,002.830,002.830,0041.318
28 dic 20232.835,002.855,002.815,002.830,002.830,0027.659
27 dic 20232.870,002.895,002.825,002.855,002.855,00120.818
22 dic 20232.850,002.875,002.824,962.875,002.875,00140.178
21 dic 20232.855,002.890,002.790,002.840,002.840,0026.226
20 dic 20232.855,002.900,012.835,032.865,002.865,00129.490
19 dic 20232.840,002.880,002.810,002.830,002.830,0055.284
18 dic 20232.815,002.840,002.785,002.800,002.800,0025.608
15 dic 20232.800,002.810,002.765,002.795,002.795,0099.644
14 dic 20232.810,002.835,002.760,002.775,002.775,0029.853
13 dic 20232.730,002.800,002.730,002.790,002.790,0076.138
12 dic 20232.770,002.800,002.755,002.790,002.790,0053.365
11 dic 20232.730,002.780,002.730,002.755,002.755,0047.950
08 dic 20232.710,002.780,002.710,002.780,002.780,0045.038
07 dic 20232.700,002.750,002.665,002.750,002.750,0036.384
06 dic 20232.700,002.780,002.700,002.725,002.725,00274.797
05 dic 20232.705,002.755,202.703,602.745,002.745,0049.795
04 dic 20232.710,002.800,002.660,002.710,002.710,00218.182
01 dic 20232.770,002.820,002.710,002.750,002.750,0072.209
30 nov 20232.805,002.840,002.735,002.780,002.780,00442.275
29 nov 20232.750,002.825,002.750,002.805,002.805,0035.080
28 nov 20232.760,002.825,002.757,502.810,002.810,0067.521
27 nov 20232.745,002.810,002.720,022.790,002.790,0044.499
24 nov 20232.765,002.795,002.735,002.755,002.755,0041.382
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...