Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Brinsmere F (TBFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 28.79 28.79 28.79 28.789 100
25th Sep 2026 (Fri) 28.91 28.91 28.88 28.88 0
24th Sep 2026 (Thu) 28.91 28.91 28.91 28.8844 100
23rd Sep 2026 (Wed) 29.21 29.21 29.20 29.1464 161
22nd Sep 2026 (Tue) 29.39 29.39 29.39 29.3918 0
21st Sep 2026 (Mon) 29.35 29.36 29.35 29.358 400
18th Sep 2026 (Fri) 29.15 29.15 29.14 29.1859 400
17th Sep 2026 (Thu) 29.23 29.23 29.22 29.235 597
16th Sep 2026 (Wed) 29.11 29.15 29.03 29.0387 300
15th Sep 2026 (Tue) 29.09 29.11 29.08 29.0864 915
14th Sep 2026 (Mon) 29.15 29.15 29.15 29.1623 400
11th Sep 2026 (Fri) 29.32 29.32 29.32 29.305 0
10th Sep 2026 (Thu) 29.27 29.27 29.21 29.1908 100
9th Sep 2026 (Wed) 29.44 29.44 29.44 29.405 10
8th Sep 2026 (Tue) 29.55 29.55 29.485 29.485 0
7th Sep 2026 (Mon) 29.55 29.55 29.55 29.54 800
4th Sep 2026 (Fri) 29.55 29.55 29.55 29.54 800
3rd Sep 2026 (Thu) 29.49 29.5399 29.49 29.5399 0
2nd Sep 2026 (Wed) 29.49 29.49 29.413 29.413 0
1st Sep 2026 (Tue) 29.49 29.49 29.3254 29.3254 0
31st Aug 2026 (Mon) 29.49 29.49 29.4509 29.4509 0
28th Aug 2026 (Fri) 29.49 29.50 29.49 29.4787 400
27th Aug 2026 (Thu) 29.51 29.57 29.51 29.57 0
26th Aug 2026 (Wed) 29.51 29.5558 29.51 29.5558 0
25th Aug 2026 (Tue) 29.51 29.5746 29.51 29.5746 0
24th Aug 2026 (Mon) 29.51 29.51 29.4735 29.4735 0
21st Aug 2026 (Fri) 29.51 29.5183 29.51 29.5183 0
20th Aug 2026 (Thu) 29.51 29.51 29.4468 29.4468 0
19th Aug 2026 (Wed) 29.51 29.5257 29.51 29.5257 0
18th Aug 2026 (Tue) 29.51 29.51 29.51 29.4826 171
17th Aug 2026 (Mon) 29.69 29.69 29.6309 29.6309 0
14th Aug 2026 (Fri) 29.69 29.69 29.69 29.6555 100
13th Aug 2026 (Thu) 29.68 29.68 29.68 29.67 100
12th Aug 2026 (Wed) 29.46 29.5785 29.46 29.5785 0
11th Aug 2026 (Tue) 29.46 29.4802 29.46 29.4802 0
10th Aug 2026 (Mon) 29.46 29.4685 29.46 29.4685 0
7th Aug 2026 (Fri) 29.46 29.521 29.46 29.521 0
6th Aug 2026 (Thu) 29.46 29.46 29.405 29.405 0
5th Aug 2026 (Wed) 29.46 29.4748 29.46 29.4748 0
4th Aug 2026 (Tue) 29.46 29.4926 29.46 29.4926 0
3rd Aug 2026 (Mon) 29.46 29.46 29.2141 29.2141 0
31st Jul 2026 (Fri) 29.46 29.46 29.0798 29.0798 0
30th Jul 2026 (Thu) 29.46 29.46 29.1115 29.1115 0
29th Jul 2026 (Wed) 29.46 29.46 28.8492 28.8492 0
FTSE 100 Latest
Value10,684.88
Change-10.37