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
04/04/2011 416.30p 423.30p 416.30p 419.70p 299259
01/04/2011 410.20p 418.84p 404.80p 418.80p 502898
31/03/2011 413.20p 413.50p 408.60p 409.30p 332840
30/03/2011 415.00p 420.00p 410.70p 413.60p 340266
29/03/2011 410.10p 414.70p 403.00p 414.70p 459719
28/03/2011 413.40p 413.40p 405.50p 408.80p 422966
25/03/2011 411.90p 413.40p 408.80p 411.20p 325599
24/03/2011 402.10p 411.79p 402.10p 410.00p 526370
23/03/2011 405.90p 410.80p 405.90p 410.80p 278043
22/03/2011 408.40p 414.00p 405.60p 408.10p 501956
21/03/2011 410.00p 410.00p 405.00p 406.50p 342919
18/03/2011 392.20p 407.30p 392.20p 407.10p 740668
17/03/2011 388.50p 392.30p 385.80p 392.00p 677959
16/03/2011 391.80p 394.20p 384.20p 388.00p 763530
15/03/2011 396.10p 403.62p 389.53p 392.50p 643258
14/03/2011 395.00p 411.20p 395.00p 405.50p 713554
11/03/2011 398.90p 398.90p 383.10p 394.80p 1521535
10/03/2011 394.80p 398.40p 388.30p 398.40p 1134035
09/03/2011 415.80p 417.20p 394.10p 395.90p 1251466
08/03/2011 425.00p 425.00p 397.80p 421.00p 1470556
07/03/2011 424.80p 433.20p 422.00p 426.00p 915770
04/03/2011 415.10p 425.10p 415.10p 424.70p 680156
03/03/2011 406.00p 418.50p 406.00p 417.00p 369992
02/03/2011 397.30p 417.70p 394.80p 411.60p 877589
01/03/2011 411.20p 411.20p 394.70p 398.70p 488002
28/02/2011 408.00p 410.80p 400.90p 407.10p 808325
25/02/2011 405.90p 410.40p 404.60p 409.70p 116585
24/02/2011 406.70p 406.80p 400.40p 403.70p 479097
23/02/2011 412.70p 429.80p 410.20p 410.20p 725844
22/02/2011 410.50p 418.30p 408.00p 414.60p 222786
21/02/2011 410.80p 422.50p 410.80p 413.70p 451387
18/02/2011 419.20p 422.10p 418.00p 419.50p 586849
17/02/2011 411.50p 423.10p 406.50p 420.00p 643095
16/02/2011 412.10p 413.50p 403.10p 413.00p 997178
15/02/2011 407.00p 412.20p 407.00p 409.00p 360727
14/02/2011 404.50p 414.70p 401.10p 407.50p 702007
11/02/2011 400.00p 408.50p 398.20p 406.80p 558279
10/02/2011 410.00p 411.70p 400.60p 402.00p 438688
09/02/2011 405.00p 416.90p 405.00p 412.50p 814385
08/02/2011 405.20p 408.00p 402.60p 405.60p 449818
07/02/2011 399.10p 408.00p 398.10p 407.70p 265301
04/02/2011 397.80p 400.50p 396.40p 397.00p 275593
03/02/2011 399.20p 402.00p 397.40p 398.10p 215506
02/02/2011 399.60p 405.80p 396.70p 402.10p 882086
01/02/2011 393.20p 399.60p 382.40p 397.90p 657955
31/01/2011 398.60p 400.10p 388.00p 388.00p 450236
28/01/2011 408.00p 409.60p 398.00p 400.60p 444186
27/01/2011 411.00p 414.70p 409.70p 409.70p 382071
26/01/2011 410.00p 415.56p 410.00p 411.00p 279464
25/01/2011 403.90p 408.90p 396.40p 408.80p 652957
24/01/2011 394.00p 399.20p 392.10p 397.10p 269499
21/01/2011 393.40p 397.30p 390.00p 395.80p 318470
20/01/2011 397.00p 397.00p 389.20p 391.10p 591895
19/01/2011 411.10p 411.10p 395.10p 395.70p 1041158
18/01/2011 409.70p 410.20p 407.85p 408.40p 291452
17/01/2011 410.00p 411.60p 403.80p 406.60p 809419
14/01/2011 415.00p 415.00p 408.10p 410.20p 507511
13/01/2011 413.30p 417.70p 405.60p 413.80p 619393
12/01/2011 416.10p 419.11p 408.40p 409.50p 505390
11/01/2011 419.90p 419.90p 415.10p 416.70p 317062
10/01/2011 422.40p 422.75p 411.40p 413.80p 457719
07/01/2011 410.70p 423.00p 410.70p 420.50p 1526742
06/01/2011 416.40p 424.20p 410.00p 413.80p 1574126
05/01/2011 392.30p 419.90p 391.90p 419.10p 723757
04/01/2011 389.70p 398.46p 386.10p 396.00p 237124
31/12/2010 387.80p 387.80p 381.50p 382.80p 7559
30/12/2010 385.80p 386.00p 382.00p 382.80p 110168
29/12/2010 387.20p 387.20p 379.20p 383.90p 132574
24/12/2010 390.90p 390.90p 374.90p 381.30p 33431
23/12/2010 382.40p 383.90p 378.60p 382.00p 219155
22/12/2010 380.20p 388.30p 380.20p 384.20p 294688
21/12/2010 381.20p 383.00p 378.22p 383.00p 655383
20/12/2010 376.60p 376.80p 370.90p 375.80p 600596
17/12/2010 372.10p 379.20p 371.40p 374.00p 420431
16/12/2010 375.00p 376.30p 371.40p 375.20p 1007285
15/12/2010 370.40p 374.70p 362.70p 373.40p 2361127
14/12/2010 377.90p 377.90p 371.20p 374.00p 842864
13/12/2010 375.40p 379.50p 373.80p 375.00p 678761
10/12/2010 377.10p 379.40p 375.00p 378.00p 1576962
09/12/2010 381.00p 389.40p 378.10p 378.40p 694366
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

*Close Price adjusted for both dividends and splits