TP Icap Group (TCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TP Icap Group

Date Open High Low Close* Volume
04/12/2014 246.50p 249.90p 246.50p 249.80p 526010
03/12/2014 249.50p 249.50p 245.70p 247.00p 680102
02/12/2014 246.20p 246.90p 243.30p 245.10p 239636
01/12/2014 258.60p 258.60p 242.60p 243.00p 585844
28/11/2014 257.00p 257.00p 251.20p 252.20p 375932
27/11/2014 256.00p 257.30p 251.68p 255.00p 417931
26/11/2014 254.50p 255.80p 250.70p 254.50p 556720
25/11/2014 251.90p 253.60p 248.20p 251.70p 656883
24/11/2014 251.70p 256.80p 249.60p 250.80p 863092
21/11/2014 257.60p 260.10p 250.40p 253.50p 814828
20/11/2014 265.60p 268.00p 257.50p 268.00p 921144
19/11/2014 276.80p 276.80p 260.10p 262.80p 512315
18/11/2014 280.00p 280.00p 271.50p 274.10p 401332
17/11/2014 283.40p 284.15p 278.00p 278.90p 358924
14/11/2014 277.30p 284.70p 275.00p 282.30p 929177
13/11/2014 275.00p 277.20p 271.70p 274.10p 718840
12/11/2014 269.70p 276.00p 268.70p 275.60p 278528
11/11/2014 273.00p 279.10p 265.70p 269.10p 317137
10/11/2014 275.90p 275.90p 270.70p 275.00p 262082
07/11/2014 274.90p 278.00p 264.90p 275.00p 568916
06/11/2014 282.20p 285.80p 280.35p 280.90p 340971
05/11/2014 287.40p 288.20p 281.50p 285.90p 234397
04/11/2014 278.50p 288.70p 278.50p 282.70p 182125
03/11/2014 286.20p 286.80p 279.65p 282.90p 465350
31/10/2014 283.30p 287.20p 279.54p 284.10p 469227
30/10/2014 284.90p 284.90p 276.80p 277.60p 244265
29/10/2014 276.80p 284.90p 272.32p 282.90p 348466
28/10/2014 273.00p 275.40p 261.38p 274.50p 757177
27/10/2014 272.20p 273.26p 265.50p 266.40p 236991
24/10/2014 276.30p 276.90p 270.20p 273.60p 173701
23/10/2014 278.80p 279.10p 267.80p 270.00p 346664
22/10/2014 264.60p 281.50p 264.60p 277.10p 325645
21/10/2014 270.50p 271.40p 264.90p 267.40p 160658
20/10/2014 259.10p 267.80p 258.07p 267.80p 165623
17/10/2014 258.00p 267.00p 247.50p 262.10p 645490
16/10/2014 254.60p 261.40p 249.00p 255.30p 470131
15/10/2014 267.70p 269.90p 256.90p 257.50p 332668
14/10/2014 259.10p 268.30p 256.00p 264.90p 263807
13/10/2014 257.40p 268.00p 257.33p 258.20p 247609
10/10/2014 262.50p 264.40p 254.30p 260.10p 362873
09/10/2014 268.30p 273.16p 262.60p 264.00p 214792
08/10/2014 269.20p 273.30p 263.20p 263.50p 251647
07/10/2014 259.30p 273.20p 258.90p 271.60p 178385
06/10/2014 260.90p 262.50p 255.50p 259.00p 252723
03/10/2014 259.30p 261.90p 256.80p 258.90p 123171
02/10/2014 268.70p 268.70p 255.00p 256.90p 204067
01/10/2014 266.80p 267.70p 260.50p 262.70p 221558
30/09/2014 268.00p 269.60p 265.00p 268.00p 206945
29/09/2014 271.50p 275.10p 262.39p 269.00p 215960
26/09/2014 277.20p 280.30p 269.70p 271.00p 224825
25/09/2014 281.90p 286.60p 274.00p 277.80p 275342
24/09/2014 291.10p 291.10p 282.00p 283.30p 241107
23/09/2014 288.80p 290.40p 274.00p 288.30p 269057
22/09/2014 290.00p 290.00p 284.60p 287.60p 216172
19/09/2014 284.70p 293.00p 279.80p 290.90p 500615
18/09/2014 278.00p 284.80p 277.70p 280.60p 249698
17/09/2014 277.00p 280.80p 274.90p 277.00p 150566
16/09/2014 274.60p 278.20p 270.10p 273.20p 191019
15/09/2014 275.10p 278.00p 271.90p 275.00p 238958
12/09/2014 275.60p 281.10p 274.70p 276.10p 228919
11/09/2014 277.50p 283.28p 275.00p 275.50p 280363
10/09/2014 271.30p 280.00p 269.10p 277.70p 738341
09/09/2014 271.50p 275.90p 269.50p 270.10p 189949
08/09/2014 271.50p 273.60p 269.50p 271.10p 144240
05/09/2014 275.50p 275.60p 271.80p 273.80p 213222
04/09/2014 276.00p 276.00p 270.80p 275.40p 115874
03/09/2014 274.50p 275.80p 270.10p 274.60p 120585
02/09/2014 270.60p 272.50p 269.00p 271.50p 174474
01/09/2014 270.90p 272.20p 269.10p 270.70p 150649
29/08/2014 270.90p 272.31p 269.60p 270.50p 267448
28/08/2014 276.10p 276.80p 271.10p 271.40p 188612
27/08/2014 272.30p 278.00p 271.70p 274.00p 388410
26/08/2014 273.00p 274.50p 272.20p 273.50p 271288
22/08/2014 273.10p 273.10p 271.10p 272.50p 259559
21/08/2014 275.20p 275.20p 271.30p 273.10p 101529
20/08/2014 276.80p 276.80p 271.40p 272.50p 238910
19/08/2014 281.00p 281.30p 275.10p 275.50p 111321
18/08/2014 275.40p 279.80p 270.90p 278.40p 134386
15/08/2014 277.70p 287.70p 271.60p 273.80p 482523
14/08/2014 274.30p 279.40p 271.58p 272.70p 215014
13/08/2014 267.40p 273.30p 260.00p 270.90p 262784
12/08/2014 268.00p 272.80p 263.50p 267.00p 314154
11/08/2014 263.90p 272.60p 261.18p 267.50p 458799
08/08/2014 256.20p 265.30p 254.90p 262.00p 271248
07/08/2014 262.80p 265.00p 258.70p 259.40p 234911
06/08/2014 263.60p 263.80p 256.30p 259.90p 305663
05/08/2014 255.80p 263.50p 253.30p 263.50p 646879
04/08/2014 251.60p 256.10p 248.10p 253.30p 293151
01/08/2014 243.10p 251.90p 240.50p 250.00p 471618
31/07/2014 248.00p 251.50p 243.60p 247.90p 2998573
30/07/2014 244.80p 251.10p 237.80p 249.20p 1140249
29/07/2014 236.00p 253.30p 236.00p 240.00p 480872
28/07/2014 242.30p 243.63p 234.40p 239.00p 453656
25/07/2014 244.00p 248.40p 240.46p 243.10p 352011
24/07/2014 252.50p 252.50p 243.60p 244.00p 219711
23/07/2014 247.00p 252.70p 244.30p 252.00p 202549
22/07/2014 252.70p 254.00p 244.20p 245.70p 365640
21/07/2014 252.30p 255.60p 251.40p 253.00p 196929
18/07/2014 260.70p 260.70p 253.00p 255.60p 656079
17/07/2014 250.40p 263.00p 245.96p 260.00p 962396
16/07/2014 245.90p 252.90p 245.90p 250.00p 291905
15/07/2014 252.50p 256.07p 248.30p 250.30p 263110
14/07/2014 247.10p 256.40p 244.60p 253.90p 164113
11/07/2014 250.80p 258.14p 245.40p 246.00p 269547
10/07/2014 241.50p 249.60p 239.80p 249.00p 617451
09/07/2014 253.80p 253.80p 239.95p 242.30p 277934
08/07/2014 258.00p 259.90p 249.98p 252.60p 324350
07/07/2014 260.40p 263.42p 254.30p 258.50p 270932
04/07/2014 262.10p 263.70p 258.40p 262.00p 89452
03/07/2014 259.80p 266.70p 259.00p 261.40p 323759
02/07/2014 259.00p 259.50p 255.35p 257.20p 449614
01/07/2014 263.30p 264.80p 258.40p 258.80p 254480
30/06/2014 266.60p 270.60p 258.70p 264.60p 333900
27/06/2014 262.30p 276.39p 258.80p 267.60p 540688
26/06/2014 248.90p 267.70p 248.90p 266.80p 282890
25/06/2014 255.00p 255.01p 248.00p 249.80p 192118
24/06/2014 257.70p 261.68p 248.70p 251.90p 460376
23/06/2014 265.00p 268.44p 257.70p 258.50p 249565
20/06/2014 263.00p 269.10p 258.30p 264.60p 768849
19/06/2014 268.90p 271.50p 259.50p 263.20p 418816
18/06/2014 272.20p 273.90p 267.10p 269.00p 234389
17/06/2014 270.50p 271.25p 264.70p 268.50p 334323
16/06/2014 279.70p 281.30p 267.60p 268.80p 653586
13/06/2014 285.20p 285.20p 272.50p 278.00p 314816
12/06/2014 285.20p 290.30p 280.90p 285.20p 168140
11/06/2014 287.70p 287.70p 279.30p 281.30p 129568
10/06/2014 284.90p 290.34p 282.90p 285.60p 215367
09/06/2014 282.50p 288.00p 278.70p 284.70p 138281
06/06/2014 281.10p 286.03p 276.10p 280.90p 204342
05/06/2014 289.90p 289.90p 278.54p 279.60p 456714
04/06/2014 303.10p 304.00p 286.60p 287.40p 406553
03/06/2014 295.00p 308.00p 290.20p 304.00p 365143
02/06/2014 292.80p 292.80p 290.10p 290.20p 70399
30/05/2014 289.70p 295.03p 288.10p 289.80p 172866
29/05/2014 285.70p 292.80p 285.70p 288.10p 133920
28/05/2014 288.20p 288.50p 283.70p 287.30p 168761
27/05/2014 281.40p 286.20p 279.70p 283.80p 185203
23/05/2014 281.10p 281.90p 276.70p 278.20p 173764
22/05/2014 277.80p 282.90p 275.50p 280.90p 280688
21/05/2014 276.40p 284.50p 276.40p 280.00p 171770
20/05/2014 275.50p 287.66p 275.50p 280.00p 252479
19/05/2014 282.20p 283.30p 278.61p 281.80p 235468
16/05/2014 287.50p 292.17p 276.00p 281.50p 463259
15/05/2014 304.70p 304.70p 287.00p 287.70p 224667
14/05/2014 303.00p 307.40p 295.20p 302.90p 327880
13/05/2014 303.30p 304.80p 297.80p 303.00p 232969
12/05/2014 303.80p 303.90p 291.02p 303.00p 353724
09/05/2014 304.90p 315.70p 281.05p 297.20p 1063930
08/05/2014 317.10p 321.40p 313.00p 315.70p 238997
07/05/2014 323.50p 323.50p 317.00p 317.50p 378164
06/05/2014 315.30p 323.60p 315.00p 322.90p 228733
02/05/2014 321.10p 321.10p 315.00p 317.00p 135267
01/05/2014 326.20p 326.22p 316.50p 317.60p 136313
30/04/2014 317.00p 318.40p 315.30p 317.90p 309944
29/04/2014 310.80p 320.20p 310.80p 318.00p 293357
28/04/2014 301.80p 322.80p 301.42p 313.40p 366520
25/04/2014 306.00p 309.40p 301.00p 301.60p 181217
24/04/2014 293.50p 305.40p 293.11p 305.40p 354757
23/04/2014 305.60p 312.10p 290.50p 293.50p 299322
22/04/2014 302.50p 317.59p 302.50p 312.10p 524775
17/04/2014 295.80p 304.60p 295.80p 304.60p 232096
16/04/2014 292.20p 300.50p 290.50p 299.90p 244896
15/04/2014 299.60p 303.40p 288.10p 290.40p 426233
14/04/2014 310.30p 312.80p 301.80p 303.30p 383520
11/04/2014 304.60p 314.70p 302.60p 312.80p 219132
10/04/2014 320.10p 324.20p 311.30p 312.70p 238792
09/04/2014 305.80p 320.90p 302.50p 319.90p 508846
08/04/2014 289.30p 303.40p 289.30p 302.50p 320895
07/04/2014 283.10p 294.90p 280.70p 294.90p 400932
04/04/2014 278.10p 286.40p 278.10p 286.40p 486761
03/04/2014 287.70p 289.40p 277.20p 281.00p 257140
02/04/2014 289.40p 292.70p 283.00p 283.00p 250810
01/04/2014 275.80p 295.30p 275.80p 288.00p 477615
31/03/2014 274.70p 285.78p 274.70p 281.90p 223168
28/03/2014 278.90p 282.50p 272.20p 278.10p 260655
27/03/2014 276.60p 287.14p 270.04p 281.70p 272627
26/03/2014 276.60p 283.86p 275.00p 277.20p 282710
25/03/2014 278.70p 286.00p 277.60p 278.60p 237477
24/03/2014 275.00p 282.90p 273.20p 275.50p 226728
21/03/2014 286.10p 290.00p 276.20p 276.30p 708702
20/03/2014 294.80p 296.30p 284.50p 284.60p 426347
19/03/2014 299.30p 307.30p 295.40p 296.30p 403753
18/03/2014 306.40p 311.30p 299.10p 299.40p 891065
17/03/2014 307.30p 313.24p 307.30p 309.70p 165506
14/03/2014 313.10p 320.10p 311.40p 311.80p 213538
13/03/2014 320.90p 325.40p 318.80p 320.10p 274673
12/03/2014 329.50p 332.00p 323.30p 325.70p 1407502
11/03/2014 331.20p 336.80p 330.00p 332.00p 189697
10/03/2014 329.60p 335.70p 329.60p 332.90p 148458
07/03/2014 337.70p 343.80p 332.10p 333.40p 153963
06/03/2014 331.00p 342.30p 330.80p 339.90p 179312
05/03/2014 326.60p 333.30p 319.30p 330.80p 482796
04/03/2014 315.00p 331.20p 315.00p 330.00p 299046
03/03/2014 329.60p 335.00p 324.80p 327.50p 175074
28/02/2014 327.00p 336.80p 323.30p 335.00p 182049
27/02/2014 318.70p 325.90p 315.80p 324.00p 231650
26/02/2014 330.50p 333.30p 317.20p 323.30p 185157
25/02/2014 335.20p 339.60p 331.30p 332.20p 244371
24/02/2014 343.80p 345.00p 334.70p 339.00p 175258
21/02/2014 337.10p 344.00p 334.60p 343.40p 195547

*Close Price adjusted for both dividends and splits