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
09/12/2016 448.50p 449.30p 444.10p 445.60p 3749587
08/12/2016 445.70p 451.50p 443.40p 449.00p 796405
07/12/2016 434.90p 449.40p 432.50p 446.40p 1751401
06/12/2016 437.60p 441.80p 433.30p 438.90p 1753930
05/12/2016 440.00p 446.05p 435.00p 436.80p 1971232
02/12/2016 442.10p 447.70p 438.70p 447.70p 982220
01/12/2016 444.70p 444.70p 438.00p 443.00p 1320408
30/11/2016 449.40p 458.00p 436.44p 444.70p 1839288
29/11/2016 430.90p 440.30p 430.90p 439.00p 2784255
28/11/2016 431.90p 431.90p 426.40p 430.00p 1706389
25/11/2016 431.90p 431.90p 424.80p 430.60p 490867
24/11/2016 425.00p 432.40p 420.00p 430.00p 1278299
23/11/2016 426.30p 429.80p 420.10p 421.00p 1170961
22/11/2016 421.70p 430.60p 421.70p 423.90p 487556
21/11/2016 420.20p 423.20p 418.80p 420.00p 663251
18/11/2016 416.70p 421.70p 413.70p 421.60p 444856
17/11/2016 412.80p 419.40p 411.40p 419.40p 785305
16/11/2016 421.50p 423.90p 410.00p 410.70p 1343473
15/11/2016 430.00p 434.50p 420.70p 423.80p 1076496
14/11/2016 428.40p 430.70p 417.60p 429.50p 2201513
11/11/2016 417.90p 423.30p 414.94p 419.00p 1307097
10/11/2016 395.90p 429.20p 395.90p 420.00p 2459201
09/11/2016 394.00p 407.30p 385.40p 406.00p 1850880
08/11/2016 397.10p 406.80p 395.90p 406.20p 2297092
07/11/2016 384.10p 395.60p 382.00p 395.60p 2377025
04/11/2016 373.20p 383.50p 373.20p 383.50p 2629863
03/11/2016 355.00p 371.90p 354.50p 367.60p 787245
02/11/2016 355.40p 356.20p 349.22p 356.20p 486200
01/11/2016 356.10p 361.20p 352.10p 357.00p 1226034
31/10/2016 349.80p 356.90p 346.90p 355.00p 460361
28/10/2016 357.00p 360.30p 345.90p 350.20p 996074
27/10/2016 364.20p 364.20p 354.00p 355.80p 496985
26/10/2016 356.50p 359.34p 352.90p 356.90p 901595
25/10/2016 353.90p 360.20p 353.90p 357.80p 826953
24/10/2016 358.30p 359.80p 354.30p 357.30p 548721
21/10/2016 356.00p 357.20p 352.90p 357.00p 499373
20/10/2016 354.30p 356.80p 348.80p 356.80p 817494
19/10/2016 350.00p 353.40p 348.00p 353.40p 554224
18/10/2016 343.40p 352.30p 343.40p 352.30p 341738
17/10/2016 340.90p 348.30p 340.90p 342.10p 294838
14/10/2016 344.20p 350.80p 342.70p 349.30p 234001
13/10/2016 348.70p 349.60p 344.20p 347.00p 399518
12/10/2016 345.60p 352.90p 344.40p 350.60p 321070
11/10/2016 343.10p 349.00p 343.10p 347.70p 210467
10/10/2016 348.80p 360.00p 345.00p 346.00p 251926
07/10/2016 351.40p 357.70p 351.40p 357.10p 609671
06/10/2016 344.70p 355.20p 344.70p 352.60p 568765
05/10/2016 350.00p 357.20p 346.80p 352.10p 440508
04/10/2016 349.30p 359.00p 349.30p 353.40p 537147
03/10/2016 332.00p 349.80p 332.00p 348.50p 689956
30/09/2016 330.50p 340.00p 329.60p 333.60p 740577
29/09/2016 342.80p 345.10p 334.00p 339.20p 327854
28/09/2016 348.90p 351.60p 340.10p 341.00p 399896
27/09/2016 355.00p 355.00p 346.20p 349.40p 351166
26/09/2016 358.10p 365.10p 353.90p 353.90p 361240
23/09/2016 366.90p 366.90p 359.80p 360.00p 246377
22/09/2016 371.50p 371.50p 363.70p 365.20p 501226
21/09/2016 373.40p 373.40p 368.01p 368.90p 261596
20/09/2016 366.60p 372.80p 365.90p 369.10p 291887
19/09/2016 370.40p 370.40p 366.80p 368.70p 329744
16/09/2016 370.00p 377.20p 366.20p 366.20p 1047459
15/09/2016 377.40p 377.40p 368.40p 372.40p 272729
14/09/2016 378.70p 380.00p 372.00p 372.00p 416709
13/09/2016 370.60p 380.35p 369.20p 374.40p 774568
12/09/2016 381.00p 384.00p 375.80p 377.20p 526597
09/09/2016 379.70p 390.60p 379.70p 389.80p 994541
08/09/2016 370.40p 385.80p 370.40p 385.30p 543095
07/09/2016 376.90p 377.00p 369.10p 372.60p 348976
06/09/2016 383.50p 383.90p 372.70p 377.10p 1003915
05/09/2016 373.40p 379.60p 372.00p 374.50p 175717
02/09/2016 376.60p 383.10p 369.10p 379.70p 1029367
01/09/2016 371.30p 386.00p 371.30p 373.80p 662927
31/08/2016 375.20p 381.50p 375.20p 381.50p 616514
30/08/2016 377.30p 380.30p 374.70p 378.80p 614976
26/08/2016 378.70p 378.70p 373.76p 376.00p 513120
25/08/2016 375.20p 376.70p 372.80p 376.50p 588303
24/08/2016 368.30p 376.00p 366.06p 376.00p 1504165
23/08/2016 366.70p 370.00p 366.50p 368.40p 456454
22/08/2016 360.00p 365.00p 360.00p 362.40p 218468
19/08/2016 365.00p 365.68p 357.79p 361.30p 199335
18/08/2016 364.20p 369.10p 362.40p 366.60p 238793
17/08/2016 363.60p 366.70p 359.77p 361.90p 233253
16/08/2016 364.40p 368.50p 362.00p 364.80p 262259
15/08/2016 363.50p 368.20p 363.50p 364.80p 537484
12/08/2016 364.20p 370.90p 361.50p 365.90p 346296
11/08/2016 354.20p 363.00p 349.70p 360.50p 594721
10/08/2016 352.70p 352.70p 344.50p 349.50p 727407
09/08/2016 356.70p 359.30p 349.56p 350.50p 299201
08/08/2016 355.70p 362.00p 355.70p 358.70p 593147
05/08/2016 351.90p 354.00p 349.35p 353.00p 831294
04/08/2016 345.10p 351.50p 342.30p 350.00p 765608
03/08/2016 340.50p 343.00p 331.86p 342.50p 834268
02/08/2016 330.00p 335.00p 323.22p 332.80p 906027
01/08/2016 336.60p 336.60p 323.64p 325.80p 221278
29/07/2016 327.40p 334.20p 327.40p 332.20p 551418
28/07/2016 333.20p 333.60p 329.90p 330.10p 395269
27/07/2016 330.80p 333.00p 326.80p 332.00p 544105
26/07/2016 330.00p 330.40p 326.60p 328.60p 265967
25/07/2016 333.90p 334.20p 329.00p 329.90p 253533
22/07/2016 339.90p 339.90p 329.60p 331.90p 171441
21/07/2016 336.80p 336.80p 330.00p 334.00p 266622
20/07/2016 328.90p 336.50p 328.90p 335.70p 299740
19/07/2016 321.50p 330.20p 321.50p 330.00p 419364
18/07/2016 322.00p 326.70p 315.30p 326.20p 397260
15/07/2016 316.30p 319.00p 312.50p 317.40p 504162
14/07/2016 315.10p 322.00p 313.50p 322.00p 425809
13/07/2016 317.00p 317.00p 312.24p 314.20p 444764
12/07/2016 320.70p 328.60p 317.30p 317.90p 484827
11/07/2016 309.10p 315.00p 307.50p 313.40p 358698
08/07/2016 294.60p 310.50p 294.60p 305.60p 388425
07/07/2016 285.60p 302.90p 285.60p 298.10p 323884
06/07/2016 283.20p 287.90p 279.80p 287.80p 568749
05/07/2016 302.10p 302.10p 280.80p 281.20p 381865
04/07/2016 304.90p 305.80p 295.10p 299.80p 391314
01/07/2016 317.10p 317.58p 296.43p 303.50p 232345
30/06/2016 291.40p 306.70p 291.40p 304.20p 520756
29/06/2016 282.50p 297.70p 282.50p 297.70p 440287
28/06/2016 278.30p 287.72p 276.10p 287.20p 533998
27/06/2016 295.40p 298.20p 270.80p 275.00p 604996
24/06/2016 317.60p 317.60p 276.10p 298.30p 917517
23/06/2016 326.60p 326.70p 315.40p 324.00p 960360
22/06/2016 327.30p 327.30p 317.20p 317.50p 655734
21/06/2016 324.60p 324.60p 314.40p 321.00p 293622
20/06/2016 312.20p 317.80p 311.00p 317.80p 409098
17/06/2016 298.00p 306.80p 298.00p 306.70p 1036109
16/06/2016 296.00p 297.30p 290.60p 297.30p 685234
15/06/2016 301.00p 301.00p 290.90p 293.40p 310358
14/06/2016 302.60p 302.60p 294.60p 296.80p 401870
13/06/2016 302.30p 303.40p 298.90p 301.00p 294223
10/06/2016 308.00p 314.20p 301.50p 303.50p 328914
09/06/2016 315.00p 316.90p 312.24p 314.80p 308792
08/06/2016 314.00p 315.90p 312.70p 315.70p 471843
07/06/2016 323.00p 323.00p 313.90p 314.10p 478714
06/06/2016 319.40p 334.20p 319.40p 325.20p 332770
03/06/2016 333.90p 333.90p 325.80p 327.50p 159184
02/06/2016 324.50p 335.60p 323.10p 327.70p 314413
01/06/2016 341.40p 341.70p 329.70p 332.20p 256855
31/05/2016 333.70p 336.00p 332.00p 336.00p 249260
27/05/2016 336.40p 336.40p 329.60p 332.50p 164065
26/05/2016 336.00p 336.00p 329.10p 331.50p 153839
25/05/2016 330.00p 335.60p 326.30p 335.30p 244663
24/05/2016 326.20p 327.60p 322.20p 327.40p 252623
23/05/2016 333.20p 333.20p 324.80p 326.00p 231547
20/05/2016 330.50p 332.10p 327.70p 328.20p 139645
19/05/2016 321.80p 329.77p 321.80p 328.90p 158858
18/05/2016 329.70p 331.40p 326.40p 328.50p 202104
17/05/2016 332.50p 332.50p 328.50p 331.00p 304809
16/05/2016 322.30p 330.00p 322.30p 329.10p 178362
13/05/2016 324.50p 332.00p 324.50p 329.40p 194138
12/05/2016 333.80p 334.00p 326.12p 331.40p 306866
11/05/2016 340.20p 340.20p 324.10p 328.70p 177484
10/05/2016 333.60p 335.70p 330.80p 332.20p 1024556
09/05/2016 332.50p 336.10p 329.70p 331.00p 490998
06/05/2016 332.30p 340.00p 332.30p 333.30p 138682
05/05/2016 332.50p 340.00p 332.50p 336.10p 196598
04/05/2016 334.70p 340.00p 334.70p 338.10p 204383
03/05/2016 340.00p 340.50p 332.50p 336.10p 188689
29/04/2016 340.00p 344.61p 336.30p 338.70p 371851
28/04/2016 349.10p 349.40p 340.60p 344.70p 196700
27/04/2016 361.60p 364.70p 354.60p 360.30p 254018
26/04/2016 348.30p 360.40p 348.30p 357.30p 215451
25/04/2016 350.20p 359.10p 348.60p 357.50p 246838
22/04/2016 340.20p 349.40p 340.20p 348.30p 173969
21/04/2016 350.20p 350.20p 340.30p 342.20p 273786
20/04/2016 334.70p 344.50p 334.70p 344.20p 1332592
19/04/2016 342.00p 346.80p 339.40p 341.60p 138151
18/04/2016 334.70p 348.50p 333.60p 342.00p 541593
15/04/2016 341.10p 341.10p 327.70p 335.20p 757676
14/04/2016 326.90p 335.00p 326.90p 331.30p 345184
13/04/2016 326.40p 333.60p 326.40p 332.00p 616845
12/04/2016 341.90p 341.90p 326.80p 330.10p 203607
11/04/2016 342.50p 342.50p 331.61p 334.00p 510064
08/04/2016 333.90p 341.90p 332.60p 334.30p 236847
07/04/2016 345.00p 348.40p 331.77p 332.00p 188247
06/04/2016 349.40p 349.40p 343.20p 344.60p 140966
05/04/2016 359.00p 359.90p 343.60p 343.70p 140521
04/04/2016 351.70p 352.95p 350.60p 350.80p 103071
01/04/2016 359.70p 359.70p 348.30p 352.50p 130384
31/03/2016 362.70p 362.70p 350.50p 351.60p 147636
30/03/2016 353.60p 357.40p 353.10p 357.00p 138854
29/03/2016 353.10p 353.70p 349.20p 351.50p 137207
24/03/2016 348.80p 356.10p 348.80p 353.10p 203072
23/03/2016 358.70p 364.40p 352.70p 354.30p 630836
22/03/2016 364.90p 364.90p 352.24p 361.60p 332888
21/03/2016 354.80p 363.38p 354.80p 358.10p 1315542
18/03/2016 352.70p 364.00p 352.70p 362.80p 493536
17/03/2016 352.10p 357.50p 351.70p 355.80p 1237026
16/03/2016 349.00p 351.30p 341.80p 350.50p 557889
15/03/2016 349.00p 349.00p 343.00p 343.40p 218167
14/03/2016 347.30p 348.15p 344.08p 345.30p 121722
11/03/2016 337.00p 345.80p 336.20p 341.80p 259777
10/03/2016 333.00p 340.30p 331.50p 334.90p 278562
09/03/2016 343.60p 343.60p 334.80p 335.60p 166679
08/03/2016 335.60p 342.00p 335.60p 337.90p 136756
07/03/2016 345.50p 345.50p 338.40p 339.50p 234061
04/03/2016 341.60p 353.00p 341.60p 344.30p 243613
03/03/2016 349.90p 349.90p 339.00p 341.90p 195760
02/03/2016 356.10p 356.10p 340.30p 340.30p 223389
01/03/2016 354.80p 354.80p 341.70p 352.70p 532313
29/02/2016 349.00p 349.50p 341.30p 348.00p 337137

*Close Price adjusted for both dividends and splits