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
27/10/2009 391.70p 391.70p 384.50p 387.80p 453554
26/10/2009 411.30p 411.30p 392.20p 395.80p 469610
23/10/2009 401.10p 409.90p 401.10p 407.80p 567423
22/10/2009 411.10p 411.70p 403.20p 403.20p 497231
21/10/2009 429.30p 429.30p 412.00p 419.20p 783910
20/10/2009 425.20p 428.70p 418.60p 427.90p 497444
19/10/2009 431.80p 431.80p 415.80p 423.00p 564811
16/10/2009 434.80p 436.20p 425.00p 428.00p 1447773
15/10/2009 413.30p 429.10p 412.60p 426.00p 1076572
14/10/2009 409.20p 414.50p 401.30p 414.00p 769179
13/10/2009 403.00p 409.00p 400.00p 403.00p 1447866
12/10/2009 405.00p 409.40p 403.70p 407.00p 567136
09/10/2009 412.20p 415.00p 399.70p 402.50p 825243
08/10/2009 418.40p 420.40p 411.70p 413.60p 818481
07/10/2009 404.40p 417.20p 404.40p 411.40p 1138940
06/10/2009 394.00p 410.20p 394.00p 409.50p 1100854
05/10/2009 392.90p 393.90p 381.20p 390.00p 448829
02/10/2009 390.20p 392.30p 378.60p 390.00p 1186201
01/10/2009 386.00p 403.20p 385.00p 397.00p 1064109
30/09/2009 388.50p 395.60p 385.00p 390.80p 911179
29/09/2009 389.70p 398.10p 386.30p 392.50p 1421307
28/09/2009 376.00p 388.10p 360.00p 386.70p 677957
25/09/2009 380.90p 380.90p 365.70p 372.20p 832171
24/09/2009 378.20p 388.10p 370.00p 378.50p 918962
23/09/2009 370.00p 379.40p 368.70p 378.50p 1107682
22/09/2009 374.50p 379.40p 370.00p 371.30p 830404
21/09/2009 380.00p 387.70p 370.20p 371.60p 1409419

*Close Price adjusted for both dividends and splits