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
08/12/2010 381.00p 389.30p 379.30p 380.90p 546436
07/12/2010 366.80p 382.70p 366.80p 381.00p 1149346
06/12/2010 361.40p 369.40p 356.73p 368.90p 611829
03/12/2010 365.20p 367.10p 353.40p 358.50p 689001
02/12/2010 359.50p 369.70p 355.00p 366.80p 1032163
01/12/2010 350.70p 358.40p 348.60p 354.00p 620318
30/11/2010 353.00p 355.40p 350.00p 350.20p 866922
29/11/2010 361.00p 363.40p 353.00p 353.00p 789573
26/11/2010 349.20p 357.50p 349.20p 356.90p 399437
25/11/2010 350.40p 354.60p 347.10p 354.00p 761072
24/11/2010 342.40p 352.90p 334.20p 352.00p 866282
23/11/2010 350.70p 356.00p 342.40p 342.40p 631474
22/11/2010 353.50p 359.70p 353.50p 354.50p 793982
19/11/2010 358.40p 358.40p 352.20p 354.00p 648793
18/11/2010 363.80p 363.80p 355.10p 356.60p 192364
17/11/2010 349.00p 359.50p 348.40p 355.40p 949797
16/11/2010 360.00p 362.50p 347.00p 348.00p 1122995
15/11/2010 366.00p 368.04p 362.00p 362.50p 1121183
12/11/2010 361.30p 369.20p 354.00p 366.00p 2624823
11/11/2010 395.40p 395.40p 367.10p 369.00p 1014897
10/11/2010 404.20p 404.20p 393.90p 397.40p 494028
09/11/2010 398.30p 404.50p 394.23p 401.00p 492772
08/11/2010 402.50p 406.80p 394.10p 397.00p 190657
05/11/2010 393.10p 404.90p 388.20p 401.50p 859365
04/11/2010 404.20p 404.20p 389.20p 391.00p 639404
03/11/2010 399.30p 399.90p 392.60p 394.50p 384840
02/11/2010 395.70p 400.40p 391.52p 397.30p 2521863
01/11/2010 398.40p 402.20p 393.00p 393.90p 317211
29/10/2010 386.10p 396.90p 385.00p 396.00p 389589
28/10/2010 377.40p 391.30p 377.40p 388.40p 256287
27/10/2010 393.80p 393.81p 383.60p 385.40p 284954
26/10/2010 405.60p 405.60p 394.30p 397.10p 172974
25/10/2010 404.10p 407.60p 401.10p 405.00p 229931
22/10/2010 399.30p 402.60p 397.90p 400.00p 456980
21/10/2010 401.10p 403.80p 398.20p 401.10p 229748
20/10/2010 405.90p 405.90p 398.90p 403.30p 145697
19/10/2010 415.50p 415.50p 401.10p 405.90p 536145
18/10/2010 404.90p 415.60p 404.90p 413.90p 600830
15/10/2010 411.30p 411.70p 406.40p 410.50p 258332
14/10/2010 420.30p 427.00p 410.40p 413.10p 264702
13/10/2010 407.80p 418.30p 406.30p 417.20p 255914
12/10/2010 413.60p 413.60p 403.50p 410.10p 234891
11/10/2010 402.70p 416.50p 402.00p 413.80p 270610
08/10/2010 397.00p 400.60p 395.00p 399.10p 179847
07/10/2010 398.60p 403.30p 394.50p 400.00p 534348
06/10/2010 403.20p 403.20p 390.00p 396.20p 762881
05/10/2010 402.30p 408.50p 396.20p 399.70p 745550
04/10/2010 393.60p 404.70p 391.80p 404.00p 210315
01/10/2010 399.90p 402.70p 391.60p 399.40p 278661
30/09/2010 402.60p 402.80p 397.20p 397.40p 393893
29/09/2010 406.80p 413.20p 405.00p 406.40p 372937
28/09/2010 402.60p 413.90p 400.20p 406.90p 666319
27/09/2010 399.70p 411.30p 398.00p 406.20p 514369
24/09/2010 390.10p 399.40p 390.10p 396.40p 416972
23/09/2010 396.90p 398.40p 390.00p 395.00p 365389
22/09/2010 399.40p 399.70p 393.00p 397.90p 248777
21/09/2010 398.90p 400.00p 389.50p 398.00p 313965
20/09/2010 389.50p 399.00p 389.50p 398.90p 153484
17/09/2010 391.60p 393.70p 388.00p 390.00p 994448
16/09/2010 399.20p 399.20p 386.50p 392.00p 320850
15/09/2010 397.00p 399.00p 390.40p 398.40p 419794
14/09/2010 399.80p 399.80p 390.80p 395.00p 143848
13/09/2010 387.00p 399.80p 387.00p 399.80p 647882
10/09/2010 385.60p 396.60p 383.00p 396.50p 349709
09/09/2010 382.40p 388.20p 380.20p 384.70p 297360
08/09/2010 378.70p 383.90p 374.20p 383.00p 293310
07/09/2010 387.50p 387.50p 374.50p 378.70p 225796
06/09/2010 387.50p 389.90p 383.20p 386.50p 162711
03/09/2010 385.80p 395.30p 382.28p 389.60p 309613
02/09/2010 373.00p 384.40p 370.70p 383.40p 648596
01/09/2010 369.50p 378.50p 369.50p 374.40p 715561
31/08/2010 365.60p 371.90p 362.90p 370.00p 533205
27/08/2010 373.10p 376.50p 371.00p 374.00p 802489
26/08/2010 373.20p 374.00p 367.50p 371.00p 287471
25/08/2010 371.00p 376.00p 364.30p 371.00p 387711
24/08/2010 374.90p 375.20p 370.90p 372.20p 280728
23/08/2010 371.60p 380.20p 371.10p 375.00p 564513
20/08/2010 368.70p 374.80p 368.70p 373.40p 410516
19/08/2010 371.20p 378.50p 367.40p 373.00p 378615
18/08/2010 370.30p 372.80p 361.80p 367.50p 165394
17/08/2010 365.30p 370.80p 365.30p 370.60p 419695
16/08/2010 373.60p 373.60p 362.00p 367.10p 243298
13/08/2010 370.40p 374.60p 362.70p 368.40p 555737
12/08/2010 370.40p 370.40p 360.90p 362.10p 306856
11/08/2010 376.40p 383.00p 368.10p 368.10p 330982
10/08/2010 384.30p 384.30p 374.20p 381.60p 321781
09/08/2010 383.60p 385.20p 379.10p 381.60p 269769
06/08/2010 381.80p 384.70p 374.50p 377.60p 614101
05/08/2010 379.10p 384.50p 374.00p 378.00p 589932
04/08/2010 379.70p 387.40p 374.90p 375.00p 1542859
03/08/2010 362.50p 378.50p 354.10p 378.40p 1104552
02/08/2010 350.10p 365.50p 346.10p 359.50p 2723918
30/07/2010 351.70p 351.70p 340.40p 340.40p 486772
29/07/2010 349.00p 349.00p 344.10p 344.20p 599379
28/07/2010 351.80p 357.10p 345.00p 345.00p 371253
27/07/2010 356.80p 358.10p 351.70p 352.90p 454464
26/07/2010 352.90p 355.50p 350.10p 353.00p 490887
23/07/2010 350.90p 351.80p 347.00p 349.00p 351313
22/07/2010 345.20p 352.50p 345.20p 349.90p 712418
21/07/2010 338.60p 350.20p 338.60p 347.60p 895038
20/07/2010 335.50p 339.40p 330.60p 339.00p 442289
19/07/2010 336.80p 338.00p 330.20p 331.30p 214176
16/07/2010 337.00p 341.50p 331.90p 335.50p 352111
15/07/2010 342.00p 343.40p 335.60p 339.00p 344158
14/07/2010 348.20p 348.60p 339.50p 340.10p 307865
13/07/2010 341.70p 345.40p 339.90p 345.20p 1048963
12/07/2010 345.70p 345.70p 338.80p 340.50p 537458
09/07/2010 341.90p 346.06p 341.70p 343.50p 244717
08/07/2010 334.90p 350.20p 331.10p 343.00p 1007238
07/07/2010 330.40p 332.80p 321.40p 332.60p 820514
06/07/2010 312.50p 332.80p 312.50p 327.50p 510185
05/07/2010 316.00p 318.00p 312.40p 314.00p 295507
02/07/2010 311.60p 321.70p 311.40p 318.20p 300336
01/07/2010 310.30p 320.00p 305.00p 307.50p 845954
30/06/2010 317.50p 317.50p 313.00p 315.90p 495513
29/06/2010 312.70p 319.70p 312.60p 314.40p 660288
28/06/2010 324.50p 324.50p 316.00p 318.10p 523353
25/06/2010 329.60p 329.60p 320.20p 320.60p 408636
24/06/2010 340.90p 340.90p 326.80p 327.50p 513406
23/06/2010 335.00p 340.40p 334.80p 336.50p 524349
22/06/2010 349.00p 351.00p 336.50p 340.00p 676930
21/06/2010 356.20p 361.80p 352.30p 352.30p 529900
18/06/2010 348.40p 354.40p 345.00p 353.30p 2286022
17/06/2010 346.30p 350.40p 345.40p 346.40p 416096
16/06/2010 353.80p 353.80p 345.70p 348.00p 934677
15/06/2010 342.10p 355.30p 339.70p 350.00p 3447167
14/06/2010 347.90p 347.90p 337.20p 341.00p 397036
11/06/2010 344.40p 350.00p 337.70p 340.10p 539973
10/06/2010 325.40p 349.30p 325.40p 340.30p 1541344
09/06/2010 329.50p 337.10p 329.50p 332.60p 650440
08/06/2010 334.10p 335.10p 326.60p 330.20p 707537
07/06/2010 322.70p 339.80p 322.70p 334.50p 986032
04/06/2010 336.00p 344.00p 327.50p 331.40p 1109288
03/06/2010 340.00p 340.00p 334.50p 336.90p 2133942
02/06/2010 320.40p 335.00p 318.00p 333.00p 2651122
01/06/2010 323.90p 323.90p 312.90p 321.40p 394131
28/05/2010 328.40p 331.10p 321.50p 322.30p 1140362
27/05/2010 309.00p 321.50p 304.80p 321.50p 1151942
26/05/2010 301.50p 308.30p 301.50p 303.00p 612297
25/05/2010 294.90p 303.90p 290.20p 300.00p 991887
24/05/2010 297.40p 305.60p 297.40p 302.90p 635504
21/05/2010 296.70p 303.10p 287.00p 298.10p 2443940
20/05/2010 308.50p 314.40p 292.10p 298.00p 1171219
19/05/2010 309.60p 313.10p 303.10p 308.30p 1044756
18/05/2010 315.00p 317.30p 313.50p 315.60p 1214836
17/05/2010 309.90p 317.80p 308.68p 311.60p 890868
14/05/2010 315.00p 315.90p 307.80p 310.30p 1958929
13/05/2010 320.00p 325.20p 310.10p 314.00p 9514812
12/05/2010 358.00p 366.10p 355.00p 362.00p 1917828
11/05/2010 348.10p 359.70p 346.60p 356.20p 1001486
10/05/2010 348.50p 360.60p 346.90p 350.00p 1624651
07/05/2010 340.10p 351.30p 327.30p 336.00p 1009696
06/05/2010 341.70p 352.50p 337.50p 346.90p 1584249
05/05/2010 352.00p 364.90p 337.30p 341.30p 1876957
04/05/2010 353.80p 355.90p 338.00p 350.00p 1494319
30/04/2010 342.20p 353.40p 342.20p 352.90p 1083930
29/04/2010 341.10p 345.40p 333.30p 342.90p 1335973
28/04/2010 350.10p 350.10p 339.40p 345.40p 1137544
27/04/2010 368.80p 368.80p 354.90p 354.90p 508617
26/04/2010 365.90p 372.00p 363.58p 368.10p 961230
23/04/2010 356.80p 366.20p 352.40p 361.60p 1175283
22/04/2010 363.00p 366.40p 352.90p 356.50p 506448
21/04/2010 358.00p 368.40p 357.90p 364.50p 474648
20/04/2010 359.50p 363.20p 357.40p 360.00p 878534
19/04/2010 364.40p 364.40p 356.90p 359.90p 514110
16/04/2010 369.20p 371.00p 363.90p 365.00p 945625
15/04/2010 367.60p 371.80p 365.20p 369.00p 1196460
14/04/2010 365.10p 370.40p 363.00p 366.00p 696775
13/04/2010 367.10p 370.40p 362.70p 363.00p 1074073
12/04/2010 362.50p 368.00p 361.20p 367.10p 1129745
09/04/2010 356.90p 362.40p 355.00p 362.20p 1488402
08/04/2010 351.50p 359.60p 346.30p 353.00p 632947
07/04/2010 354.00p 356.30p 350.20p 350.90p 1208045
06/04/2010 350.40p 358.90p 350.40p 352.90p 653735
01/04/2010 348.40p 353.98p 348.40p 351.00p 2868784
31/03/2010 349.90p 353.00p 344.00p 349.70p 1910820
30/03/2010 357.00p 357.00p 350.10p 351.30p 329708
29/03/2010 360.00p 361.80p 353.60p 354.30p 556390
26/03/2010 362.60p 364.93p 359.00p 361.60p 491967
25/03/2010 362.10p 366.60p 359.40p 365.50p 701375
24/03/2010 360.00p 363.23p 356.20p 360.00p 2759711
23/03/2010 360.00p 360.85p 356.00p 357.10p 875500
22/03/2010 356.70p 360.60p 355.00p 356.80p 336630
19/03/2010 365.10p 370.10p 360.00p 360.00p 1315522
18/03/2010 363.50p 373.30p 360.10p 362.20p 2072903
17/03/2010 355.80p 366.40p 355.80p 361.60p 1944751
16/03/2010 360.20p 364.10p 352.40p 355.60p 1491481
15/03/2010 368.70p 368.80p 358.00p 360.80p 1041828
12/03/2010 372.00p 376.40p 364.30p 371.50p 1304131
11/03/2010 379.00p 379.00p 365.40p 368.40p 5957845
10/03/2010 317.80p 390.00p 313.00p 390.00p 12252113
09/03/2010 309.50p 314.60p 297.60p 310.20p 1268085
08/03/2010 325.00p 325.00p 305.50p 308.80p 1675928
05/03/2010 314.00p 324.70p 305.90p 324.70p 1431270
04/03/2010 308.00p 314.20p 306.00p 310.70p 1483840
03/03/2010 292.00p 307.70p 290.33p 306.80p 874711
02/03/2010 287.00p 294.20p 283.90p 290.70p 393398
01/03/2010 285.60p 289.70p 283.50p 285.50p 573766
26/02/2010 281.00p 286.20p 280.40p 285.70p 586736
25/02/2010 280.00p 284.50p 280.00p 281.10p 651815

*Close Price adjusted for both dividends and splits