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 (TBFG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 28.1235 28.1235 28.1235 28.1235 0
17th Jul 2025 (Thu) 28.1301 28.1301 28.1301 28.1301 0
16th Jul 2025 (Wed) 28.0193 28.0193 28.0193 28.0193 0
15th Jul 2025 (Tue) 27.9303 27.9303 27.9303 27.9303 0
14th Jul 2025 (Mon) 28.02 28.02 28.02 28.02 0
11th Jul 2025 (Fri) 27.972 27.972 27.972 27.972 0
10th Jul 2025 (Thu) 28.0723 28.0723 28.0723 28.0723 0
9th Jul 2025 (Wed) 28.02 28.02 28.02 28.02 0
8th Jul 2025 (Tue) 27.9269 27.9269 27.9269 27.9269 0
7th Jul 2025 (Mon) 27.8695 27.8695 27.8695 27.8695 0
4th Jul 2025 (Fri) 28.1061 28.1061 28.1061 28.1061 0
3rd Jul 2025 (Thu) 28.1061 28.1061 28.1061 28.1061 0
2nd Jul 2025 (Wed) 28.0088 28.0088 28.0088 28.0088 0
1st Jul 2025 (Tue) 27.9162 27.9162 27.9162 27.9162 0
30th Jun 2025 (Mon) 27.9104 27.9104 27.9104 27.9104 0
27th Jun 2025 (Fri) 27.8034 27.8034 27.8034 27.8034 0
26th Jun 2025 (Thu) 27.7612 27.7612 27.7612 27.7612 0
25th Jun 2025 (Wed) 27.5677 27.5677 27.5677 27.5677 0
24th Jun 2025 (Tue) 27.6186 27.6186 27.6186 27.6186 0
23rd Jun 2025 (Mon) 27.4467 27.4467 27.4467 27.4467 0
20th Jun 2025 (Fri) 27.2664 27.2664 27.2664 27.2664 0
19th Jun 2025 (Thu) 27.3455 27.3455 27.3455 27.3455 0
18th Jun 2025 (Wed) 27.3455 27.3455 27.3455 27.3455 0
17th Jun 2025 (Tue) 27.3293 27.3293 27.3293 27.3293 0
16th Jun 2025 (Mon) 27.5009 27.5009 27.5009 27.5009 0
13th Jun 2025 (Fri) 27.321 27.321 27.321 27.321 0
12th Jun 2025 (Thu) 27.5866 27.5866 27.5866 27.5866 0
11th Jun 2025 (Wed) 27.4961 27.4961 27.4961 27.4961 0
10th Jun 2025 (Tue) 27.4951 27.4951 27.4951 27.4951 0
9th Jun 2025 (Mon) 27.3989 27.3989 27.3989 27.3989 0
6th Jun 2025 (Fri) 27.3356 27.3356 27.3356 27.3356 0
5th Jun 2025 (Thu) 27.2183 27.2183 27.2183 27.2183 0
4th Jun 2025 (Wed) 27.2617 27.2617 27.2617 27.2617 0
3rd Jun 2025 (Tue) 27.1573 27.1573 27.1573 27.1573 0
2nd Jun 2025 (Mon) 27.1036 27.1036 27.1036 27.1036 0
30th May 2025 (Fri) 26.9926 26.9926 26.9926 26.9926 0
29th May 2025 (Thu) 27.0111 27.0111 27.0111 27.0111 0
28th May 2025 (Wed) 27.0637 27.0637 27.0637 27.0637 0
27th May 2025 (Tue) 26.8067 26.8067 26.8067 26.8067 0
26th May 2025 (Mon) 26.8067 26.8067 26.8067 26.8067 0
24th May 2025 (Sat) 26.8017 26.8067 26.8017 26.8067 0
23rd May 2025 (Fri) 26.8017 26.8017 26.8017 26.8017 0
22nd May 2025 (Thu) 26.8333 26.8333 26.8333 26.8333 0
21st May 2025 (Wed) 27.0805 27.0805 27.0805 27.0805 0
20th May 2025 (Tue) 27.0825 27.0825 27.0825 27.0825 0
19th May 2025 (Mon) 27.0239 27.0239 27.0239 27.0239 0
FTSE 100 Latest
Value8,992.12
Change19.48