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
04/10/2022 189.00p 206.00p 184.70p 204.00p 6201188
03/10/2022 197.70p 199.90p 186.40p 192.90p 1728715
30/09/2022 177.50p 199.40p 177.40p 196.00p 6041597
29/09/2022 173.00p 180.20p 173.00p 179.80p 2856493
28/09/2022 176.70p 177.70p 173.60p 176.40p 3863659
27/09/2022 176.90p 184.40p 174.60p 179.00p 5227368
26/09/2022 170.00p 174.60p 168.80p 174.40p 1935977
23/09/2022 171.30p 172.55p 168.60p 171.30p 1395191
22/09/2022 171.80p 171.80p 165.10p 168.90p 1117703
21/09/2022 165.00p 169.50p 161.89p 168.30p 5862954
20/09/2022 161.40p 165.20p 160.90p 164.00p 1350992
19/09/2022 168.10p 169.00p 163.50p 164.60p 2057434
16/09/2022 168.10p 169.00p 163.50p 164.60p 2052830
15/09/2022 166.20p 170.50p 163.70p 168.70p 2872761
14/09/2022 165.50p 169.00p 163.93p 167.10p 1031833
13/09/2022 172.80p 173.20p 168.80p 168.80p 2150610
12/09/2022 171.30p 174.30p 169.50p 172.60p 3040664
09/09/2022 163.00p 172.10p 163.00p 171.20p 2780232
08/09/2022 161.20p 163.00p 159.29p 163.00p 1010276
07/09/2022 154.30p 160.65p 153.10p 160.10p 2439607
06/09/2022 151.50p 157.50p 151.50p 156.70p 2106319
05/09/2022 150.60p 155.70p 150.60p 155.00p 1189588
02/09/2022 144.60p 154.40p 144.60p 154.40p 728912
01/09/2022 153.60p 154.48p 146.80p 149.00p 1319517
31/08/2022 156.60p 156.60p 152.20p 153.90p 1168172
30/08/2022 155.00p 156.30p 151.80p 153.30p 1472986
29/08/2022 158.60p 158.60p 153.50p 154.40p 1036387
26/08/2022 158.60p 158.60p 153.50p 154.40p 1036387
25/08/2022 151.10p 156.00p 151.10p 155.70p 896698
24/08/2022 155.20p 159.32p 152.80p 155.70p 3058358
23/08/2022 154.30p 159.90p 154.05p 159.90p 1694530
22/08/2022 157.30p 159.30p 154.90p 155.40p 2033214
19/08/2022 155.60p 159.11p 154.20p 156.10p 1684143
18/08/2022 155.00p 160.70p 154.21p 158.60p 1139271
17/08/2022 155.30p 162.50p 154.80p 155.80p 4147850
16/08/2022 154.30p 161.35p 154.30p 159.60p 3257143
15/08/2022 153.10p 156.20p 150.80p 155.30p 1149963
12/08/2022 148.70p 153.10p 143.50p 150.90p 1066259
11/08/2022 149.50p 153.00p 148.20p 150.00p 1601418
10/08/2022 138.50p 152.20p 136.15p 150.50p 5994860
09/08/2022 136.10p 138.20p 130.90p 132.50p 1605051
08/08/2022 137.90p 140.00p 134.50p 136.50p 766562
05/08/2022 128.80p 137.80p 128.60p 137.80p 1683779
04/08/2022 120.00p 131.10p 119.70p 129.20p 2340188
03/08/2022 119.10p 119.90p 118.48p 119.90p 2299296
02/08/2022 118.60p 120.20p 116.70p 118.50p 508261
01/08/2022 121.00p 121.50p 119.00p 120.70p 1739034
29/07/2022 117.20p 119.90p 117.20p 119.00p 1112528
28/07/2022 118.40p 118.90p 117.50p 118.60p 673893
27/07/2022 116.40p 119.90p 116.40p 117.50p 980872
26/07/2022 119.70p 121.60p 118.60p 118.80p 2492724
25/07/2022 119.80p 121.50p 117.40p 119.70p 705106
22/07/2022 115.80p 121.30p 115.80p 119.70p 1067039
21/07/2022 116.00p 119.30p 113.70p 118.50p 874318
20/07/2022 110.40p 115.30p 110.40p 113.50p 475892
19/07/2022 109.80p 113.60p 109.20p 113.60p 390919
18/07/2022 110.40p 111.40p 107.90p 110.00p 524749
15/07/2022 102.00p 107.70p 102.00p 107.40p 948624
14/07/2022 101.80p 103.00p 101.60p 102.50p 1442291
13/07/2022 101.80p 103.70p 101.00p 102.50p 1445194
12/07/2022 104.00p 104.26p 100.85p 104.00p 1316504
11/07/2022 105.20p 106.20p 103.10p 103.60p 632661
08/07/2022 107.00p 107.20p 104.20p 105.50p 1364048
07/07/2022 107.10p 107.60p 106.00p 106.00p 606648
06/07/2022 105.70p 106.50p 104.20p 106.30p 825410
05/07/2022 109.30p 109.30p 102.70p 103.50p 983005
04/07/2022 111.00p 112.50p 107.10p 108.10p 580161
01/07/2022 109.20p 112.20p 108.80p 112.10p 856439
30/06/2022 112.40p 113.50p 109.30p 112.30p 2001307
29/06/2022 118.30p 120.00p 114.00p 114.20p 1103298
28/06/2022 118.10p 123.80p 118.10p 121.70p 651846
27/06/2022 120.10p 121.40p 119.70p 121.00p 666808
24/06/2022 116.80p 120.40p 116.80p 119.50p 1056604
23/06/2022 118.30p 119.20p 115.90p 116.80p 527556
22/06/2022 116.70p 118.55p 115.00p 117.30p 945513
21/06/2022 118.40p 118.99p 117.20p 117.80p 286177
20/06/2022 121.00p 123.25p 117.30p 117.70p 597881
17/06/2022 124.10p 124.10p 120.20p 120.20p 1441885
16/06/2022 127.10p 127.10p 119.70p 121.00p 2863270
15/06/2022 122.70p 125.60p 120.90p 124.00p 609974
14/06/2022 120.90p 123.00p 119.30p 120.90p 1039118
13/06/2022 124.90p 124.90p 120.20p 121.00p 769997
10/06/2022 126.90p 128.80p 124.50p 124.90p 662624
09/06/2022 133.40p 133.40p 129.10p 129.10p 1039539
08/06/2022 136.90p 136.90p 132.50p 133.00p 809997
07/06/2022 134.00p 134.17p 131.00p 134.10p 440643
06/06/2022 131.40p 134.50p 131.40p 133.00p 437214
03/06/2022 131.00p 133.10p 130.30p 130.30p 343991
02/06/2022 131.00p 133.10p 130.30p 130.30p 343991
01/06/2022 131.00p 133.10p 130.30p 130.30p 343991
31/05/2022 128.90p 132.20p 128.40p 129.90p 1232234
30/05/2022 129.90p 132.00p 128.72p 131.00p 525393
27/05/2022 130.70p 130.70p 126.20p 129.10p 542330
26/05/2022 123.30p 128.00p 122.33p 126.90p 606003
25/05/2022 124.30p 127.00p 121.70p 122.00p 493871
24/05/2022 122.00p 125.00p 121.10p 123.80p 609806
23/05/2022 120.00p 123.70p 120.00p 122.40p 747614
20/05/2022 120.70p 123.00p 119.90p 120.30p 1135301
19/05/2022 122.60p 123.70p 119.10p 122.10p 816356
18/05/2022 129.50p 129.50p 122.50p 123.70p 480523
17/05/2022 124.60p 127.45p 124.60p 125.40p 1153679
16/05/2022 120.00p 124.70p 119.70p 124.40p 973151
13/05/2022 117.00p 120.00p 115.40p 119.30p 966378
12/05/2022 115.40p 117.38p 109.76p 114.30p 1676931
11/05/2022 113.80p 120.00p 113.80p 116.80p 1817946
10/05/2022 115.40p 116.70p 112.80p 113.70p 678971
09/05/2022 120.70p 120.70p 113.60p 115.10p 664785
06/05/2022 122.70p 124.70p 116.00p 118.10p 1934073
05/05/2022 129.80p 130.50p 122.10p 122.40p 2178396
04/05/2022 134.00p 136.00p 127.50p 128.60p 780266
03/05/2022 138.20p 138.30p 132.40p 133.30p 705205
02/05/2022 133.50p 134.51p 130.40p 131.80p 455031
29/04/2022 133.50p 134.51p 130.40p 131.80p 455031
28/04/2022 129.10p 135.10p 129.10p 132.10p 452086
27/04/2022 137.40p 137.40p 130.80p 131.00p 740589
26/04/2022 137.40p 137.40p 133.20p 133.20p 3374588
25/04/2022 135.60p 135.60p 131.50p 134.40p 1079781
22/04/2022 138.00p 140.90p 135.20p 136.90p 1151932
21/04/2022 141.20p 145.10p 139.80p 139.80p 4293758
20/04/2022 142.00p 145.10p 142.00p 144.60p 482636
19/04/2022 143.90p 145.90p 143.20p 144.00p 1680765
18/04/2022 141.90p 146.70p 141.90p 146.20p 2210540
15/04/2022 141.90p 146.70p 141.90p 146.20p 2210540
14/04/2022 141.90p 146.70p 141.90p 146.20p 2210540
13/04/2022 149.90p 149.90p 143.50p 143.50p 1722660
12/04/2022 145.00p 149.10p 144.40p 146.90p 561962
11/04/2022 140.90p 146.30p 140.70p 145.60p 984131
08/04/2022 146.00p 148.35p 143.90p 144.70p 599233
07/04/2022 144.30p 152.67p 141.59p 145.90p 1402757
06/04/2022 148.00p 150.20p 146.80p 149.00p 872996
05/04/2022 150.50p 151.40p 147.50p 149.30p 789585
04/04/2022 146.60p 152.40p 146.60p 151.60p 1344466
01/04/2022 151.50p 151.60p 147.75p 150.00p 1178594
31/03/2022 147.40p 154.20p 146.38p 148.30p 1688018
30/03/2022 146.90p 153.00p 146.53p 152.00p 2306279
29/03/2022 151.40p 152.17p 144.00p 148.20p 3835049
28/03/2022 153.80p 154.80p 147.70p 148.50p 1292548
25/03/2022 149.60p 152.65p 143.26p 151.10p 2009561
24/03/2022 147.80p 153.60p 147.20p 149.80p 2680152
23/03/2022 132.70p 151.90p 129.10p 150.00p 6679497
22/03/2022 121.20p 134.14p 120.60p 133.30p 4602615
21/03/2022 119.70p 126.70p 117.50p 119.00p 833389
18/03/2022 116.10p 123.60p 113.35p 122.70p 3932534
17/03/2022 121.70p 121.70p 113.70p 115.80p 2911730
16/03/2022 114.00p 120.10p 113.20p 118.50p 3982583
15/03/2022 128.80p 129.71p 108.00p 111.00p 4666638
14/03/2022 129.00p 131.30p 127.36p 131.00p 1688623
11/03/2022 127.30p 131.70p 125.96p 128.90p 1957595
10/03/2022 127.50p 128.12p 123.80p 125.20p 1593434
09/03/2022 124.50p 127.30p 123.70p 126.40p 1060560
08/03/2022 123.20p 125.00p 119.20p 120.90p 7200563
07/03/2022 113.10p 125.80p 108.90p 120.60p 2228213
04/03/2022 108.50p 113.60p 105.20p 112.90p 1929346
03/03/2022 116.60p 118.00p 110.40p 110.70p 932477
02/03/2022 113.00p 116.40p 110.40p 116.00p 822899
01/03/2022 123.20p 123.20p 112.00p 112.50p 1227044
28/02/2022 117.70p 120.50p 115.60p 119.90p 608158
25/02/2022 119.00p 120.70p 116.00p 119.20p 1704153
24/02/2022 122.80p 122.90p 117.80p 118.00p 1613617
23/02/2022 121.00p 128.01p 121.00p 124.30p 1629335
22/02/2022 127.20p 127.20p 120.67p 121.10p 3856607
21/02/2022 125.80p 125.80p 120.90p 124.40p 850465
18/02/2022 127.60p 128.30p 123.50p 124.70p 1274415
17/02/2022 131.40p 132.60p 127.10p 127.30p 1052169
16/02/2022 130.60p 131.80p 128.90p 131.30p 933315
15/02/2022 132.30p 133.50p 130.30p 131.40p 1237274
14/02/2022 132.60p 134.20p 130.40p 132.30p 682160
11/02/2022 139.70p 139.70p 129.70p 134.10p 588637
10/02/2022 139.70p 139.70p 133.60p 135.70p 738682
09/02/2022 137.70p 137.70p 132.20p 135.90p 809979
08/02/2022 137.40p 137.40p 133.80p 134.70p 547188
07/02/2022 133.00p 137.00p 133.00p 136.20p 622694
04/02/2022 138.80p 140.00p 134.40p 136.10p 879745
03/02/2022 138.10p 139.80p 137.60p 137.60p 864712
02/02/2022 141.70p 141.70p 138.10p 138.10p 540534
01/02/2022 138.00p 142.30p 136.14p 139.30p 1266150
31/01/2022 144.50p 145.10p 140.00p 140.20p 1014839
28/01/2022 151.80p 151.80p 142.40p 142.40p 1449135
27/01/2022 143.10p 149.90p 143.10p 147.90p 1599358
26/01/2022 146.20p 148.60p 145.20p 145.80p 461521
25/01/2022 138.00p 144.60p 138.00p 143.40p 874535
24/01/2022 150.20p 150.20p 136.70p 138.00p 1249273
21/01/2022 146.40p 148.70p 145.63p 146.90p 527775
20/01/2022 150.10p 150.20p 146.80p 148.80p 364788
19/01/2022 152.80p 152.80p 147.00p 148.80p 1240552
18/01/2022 143.80p 151.60p 143.80p 149.50p 594329
17/01/2022 154.50p 154.50p 146.40p 147.70p 696272
14/01/2022 152.10p 156.90p 150.00p 150.50p 808480
13/01/2022 150.30p 154.90p 149.70p 153.30p 945793
12/01/2022 164.30p 164.30p 149.10p 150.60p 2010562
10/01/2022 160.00p 166.00p 158.00p 164.00p 1465917
07/01/2022 155.00p 159.00p 155.00p 157.50p 5059489
06/01/2022 156.00p 159.00p 154.00p 157.50p 767719
05/01/2022 153.76p 160.00p 153.76p 156.00p 1156950
04/01/2022 156.22p 159.92p 155.32p 157.68p 1480374
03/01/2022 155.00p 155.00p 152.70p 152.70p 337046
31/12/2021 155.00p 155.00p 152.70p 152.70p 323844
30/12/2021 154.40p 154.40p 150.66p 152.56p 382303
29/12/2021 153.46p 155.48p 151.46p 152.88p 1877851
28/12/2021 148.88p 154.64p 148.88p 153.50p 482824

*Close Price adjusted for both dividends and splits