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
27/12/2021 148.88p 154.64p 148.88p 153.50p 482824
24/12/2021 148.88p 154.64p 148.88p 153.50p 476314
23/12/2021 148.40p 153.02p 147.80p 152.00p 868692
22/12/2021 141.20p 148.00p 140.68p 148.00p 868460
21/12/2021 141.10p 143.96p 139.06p 142.68p 523497
20/12/2021 137.98p 140.16p 137.50p 139.30p 523548
17/12/2021 139.54p 142.18p 138.90p 140.72p 1704242
16/12/2021 139.90p 141.64p 138.84p 139.82p 618264
15/12/2021 142.00p 142.00p 137.76p 138.90p 1542864
14/12/2021 137.00p 141.00p 136.66p 140.04p 6606513
13/12/2021 139.72p 141.20p 136.68p 138.52p 1029255
10/12/2021 142.00p 142.00p 138.68p 140.80p 803295
09/12/2021 142.00p 142.00p 138.06p 140.16p 1940626
08/12/2021 137.56p 139.56p 136.60p 139.34p 3291633
07/12/2021 133.08p 138.70p 132.14p 137.22p 1921011
06/12/2021 128.44p 134.12p 127.20p 133.08p 1837736
03/12/2021 132.48p 132.48p 125.94p 127.18p 653065
02/12/2021 128.42p 130.56p 127.62p 129.44p 1402051
01/12/2021 127.72p 133.60p 126.68p 131.30p 1257408
30/11/2021 126.42p 128.72p 123.42p 126.84p 1671815
29/11/2021 133.00p 133.00p 127.28p 128.46p 1156099
26/11/2021 136.00p 136.00p 130.77p 131.18p 1172985
25/11/2021 138.54p 139.36p 136.78p 137.50p 528750
24/11/2021 133.94p 138.66p 133.94p 138.58p 449808
23/11/2021 137.18p 138.56p 133.40p 137.74p 640914
22/11/2021 138.48p 138.48p 133.96p 137.04p 570394
19/11/2021 135.46p 139.38p 133.43p 135.86p 852642
18/11/2021 136.48p 140.16p 136.00p 137.06p 758598
17/11/2021 141.56p 144.37p 138.60p 139.08p 1189009
16/11/2021 142.62p 144.94p 141.80p 143.84p 492141
15/11/2021 144.00p 144.94p 141.04p 143.68p 702726
12/11/2021 143.00p 143.76p 140.00p 141.26p 3542917
11/11/2021 139.60p 145.53p 138.57p 143.30p 846375
10/11/2021 139.00p 141.70p 136.64p 140.50p 6623813
09/11/2021 139.84p 139.84p 135.36p 136.22p 1196175
08/11/2021 138.58p 139.91p 135.12p 137.60p 880632
05/11/2021 138.52p 140.94p 138.40p 138.40p 932627
04/11/2021 138.98p 142.98p 138.48p 139.00p 6505539
03/11/2021 141.00p 143.14p 137.20p 138.38p 2393738
02/11/2021 158.68p 159.50p 139.42p 140.00p 4213346
01/11/2021 155.20p 158.20p 153.90p 157.16p 1160968
29/10/2021 157.12p 161.02p 154.46p 155.30p 1304423
28/10/2021 160.44p 164.02p 156.42p 161.14p 1437680
27/10/2021 159.90p 161.70p 158.04p 161.28p 898771
26/10/2021 154.86p 161.14p 154.86p 160.50p 1090302
25/10/2021 162.00p 162.80p 157.00p 159.02p 1359582
22/10/2021 158.12p 163.66p 158.12p 162.44p 1030372
21/10/2021 168.40p 168.40p 160.28p 162.78p 590499
20/10/2021 159.96p 165.48p 159.96p 164.28p 636702
19/10/2021 161.18p 164.66p 160.14p 164.26p 474749
18/10/2021 163.30p 164.34p 160.98p 162.00p 558081
15/10/2021 154.84p 163.20p 154.84p 162.96p 882012
14/10/2021 160.58p 161.86p 155.32p 158.56p 583562
13/10/2021 159.42p 163.16p 158.60p 158.90p 1072440
12/10/2021 157.40p 161.72p 157.30p 159.00p 664740
11/10/2021 160.14p 160.18p 153.99p 159.78p 1436300
08/10/2021 157.28p 157.96p 154.36p 157.54p 585648
07/10/2021 151.22p 155.69p 148.50p 154.90p 2259996
06/10/2021 150.00p 151.26p 146.16p 149.18p 1103973
05/10/2021 152.00p 153.74p 149.06p 150.00p 1470613
04/10/2021 160.66p 160.66p 153.18p 153.18p 1053551
01/10/2021 157.76p 160.68p 156.00p 159.98p 865691
30/09/2021 161.70p 165.66p 159.46p 159.66p 1706566
29/09/2021 164.00p 166.50p 162.00p 166.14p 856116
28/09/2021 162.02p 166.18p 161.30p 162.38p 738338
27/09/2021 163.98p 163.98p 160.78p 163.60p 598634
24/09/2021 165.00p 165.24p 160.16p 160.16p 958887
23/09/2021 165.16p 167.76p 164.50p 165.08p 2249604
22/09/2021 162.50p 168.08p 162.50p 165.00p 1065154
21/09/2021 161.44p 167.30p 161.44p 166.16p 778156
20/09/2021 164.96p 164.96p 159.62p 160.50p 800246
17/09/2021 156.00p 163.22p 156.00p 162.52p 3010387
16/09/2021 158.00p 160.18p 156.80p 159.00p 1379402
15/09/2021 159.58p 161.06p 158.06p 158.06p 894566
14/09/2021 160.00p 163.32p 158.56p 160.12p 1226661
13/09/2021 163.50p 164.44p 159.32p 162.04p 1917730
10/09/2021 170.00p 170.00p 160.24p 162.72p 1766754
09/09/2021 170.66p 171.92p 165.98p 168.00p 2163112
08/09/2021 175.94p 175.94p 168.54p 168.60p 3238478
07/09/2021 196.60p 196.60p 176.00p 176.00p 2481060
06/09/2021 203.45p 203.45p 195.34p 197.06p 429655
03/09/2021 203.05p 203.05p 197.48p 198.76p 510391
02/09/2021 207.60p 207.60p 197.00p 198.58p 458466
01/09/2021 204.00p 205.80p 199.82p 203.00p 774535
31/08/2021 203.00p 204.20p 201.10p 203.25p 594590
30/08/2021 201.35p 204.38p 199.62p 202.35p 530980
27/08/2021 201.35p 204.38p 199.62p 202.35p 530980
26/08/2021 195.70p 200.15p 194.88p 199.96p 868548
25/08/2021 194.96p 197.08p 193.60p 195.00p 806259
24/08/2021 197.90p 197.90p 192.63p 194.66p 687299
23/08/2021 199.98p 200.90p 192.82p 193.48p 606324
20/08/2021 197.80p 200.50p 196.08p 198.60p 613824
19/08/2021 198.84p 201.90p 196.80p 198.92p 638227
18/08/2021 196.58p 201.65p 196.26p 201.45p 823239
17/08/2021 196.10p 202.90p 194.14p 199.18p 565037
16/08/2021 204.30p 205.15p 199.98p 200.00p 550221
13/08/2021 210.00p 210.00p 203.90p 205.50p 639614
12/08/2021 206.50p 209.00p 204.60p 205.00p 522561
11/08/2021 207.00p 208.95p 204.60p 208.20p 630701
10/08/2021 205.00p 205.75p 202.25p 205.75p 555856
09/08/2021 197.34p 203.70p 197.34p 203.30p 675487
06/08/2021 194.34p 202.80p 194.34p 202.35p 492977
05/08/2021 196.92p 199.62p 194.62p 198.54p 682449
04/08/2021 192.30p 199.98p 192.30p 197.00p 805693
03/08/2021 196.00p 199.00p 191.03p 196.38p 1187465
02/08/2021 195.60p 200.00p 195.42p 200.00p 1075638
30/07/2021 197.30p 198.22p 194.02p 195.64p 534443
29/07/2021 201.80p 202.25p 197.60p 198.00p 755949
28/07/2021 195.72p 201.95p 195.72p 197.52p 783967
27/07/2021 194.00p 199.12p 191.66p 198.64p 690213
26/07/2021 192.04p 195.84p 190.84p 194.04p 483823
23/07/2021 196.12p 197.24p 191.82p 193.40p 856123
22/07/2021 195.30p 199.16p 194.86p 195.40p 1124404
21/07/2021 189.26p 194.74p 189.06p 194.24p 727186
20/07/2021 185.00p 189.74p 185.00p 188.66p 1186594
19/07/2021 191.10p 191.73p 185.80p 186.36p 1079136
16/07/2021 190.00p 193.66p 190.00p 192.62p 1043122
15/07/2021 193.98p 195.20p 190.80p 192.64p 859433
14/07/2021 198.40p 198.40p 195.12p 195.34p 561423
13/07/2021 198.04p 198.98p 196.38p 198.94p 518016
12/07/2021 199.00p 199.00p 197.02p 198.28p 498556
09/07/2021 199.32p 199.32p 194.44p 198.84p 423640
08/07/2021 203.90p 203.90p 194.28p 195.20p 643096
07/07/2021 201.15p 201.15p 194.56p 199.06p 1689171
06/07/2021 201.85p 201.85p 195.72p 196.98p 591715
05/07/2021 201.70p 201.70p 195.54p 197.20p 454770
02/07/2021 199.04p 199.28p 195.36p 196.26p 657926
01/07/2021 196.36p 199.50p 192.58p 195.60p 1102862
30/06/2021 210.00p 210.00p 195.40p 195.40p 1594725
29/06/2021 204.00p 208.10p 204.00p 206.00p 1481667
28/06/2021 206.10p 207.10p 203.40p 204.00p 974061
25/06/2021 199.80p 204.50p 199.48p 204.00p 911536
24/06/2021 199.72p 202.00p 197.50p 200.50p 2902974
23/06/2021 198.38p 200.25p 196.56p 199.54p 922094
22/06/2021 195.30p 197.26p 192.20p 197.08p 2010639
21/06/2021 192.20p 195.46p 190.28p 192.80p 2645577
18/06/2021 194.40p 198.10p 191.68p 192.24p 3027812
17/06/2021 194.30p 197.14p 193.31p 194.42p 1385250
16/06/2021 200.00p 201.83p 195.22p 195.46p 1380753
15/06/2021 203.00p 205.25p 199.26p 200.35p 1625295
14/06/2021 208.00p 208.00p 203.60p 204.00p 1050928
11/06/2021 210.05p 210.05p 203.75p 207.00p 532982
10/06/2021 206.60p 208.30p 204.74p 205.10p 788904
09/06/2021 208.00p 210.40p 205.70p 206.20p 924479
08/06/2021 211.30p 212.53p 208.30p 211.00p 951615
07/06/2021 210.70p 213.55p 209.50p 211.90p 670974
04/06/2021 212.50p 213.25p 210.70p 210.70p 481856
03/06/2021 214.85p 216.15p 211.45p 212.50p 554737
02/06/2021 211.50p 215.00p 211.50p 215.00p 602363
01/06/2021 214.00p 215.25p 211.75p 213.30p 699634
31/05/2021 210.00p 215.00p 210.00p 214.10p 386300
28/05/2021 210.00p 215.00p 210.00p 214.10p 386300
27/05/2021 215.50p 215.50p 211.80p 212.75p 1149240
26/05/2021 214.05p 215.50p 210.45p 213.15p 664159
25/05/2021 220.00p 220.00p 212.60p 213.60p 955039
24/05/2021 217.00p 217.95p 214.60p 214.60p 328042
21/05/2021 213.85p 218.40p 213.85p 217.00p 429943
20/05/2021 216.50p 219.00p 215.40p 217.00p 922173
19/05/2021 217.25p 218.95p 214.90p 216.85p 964452
18/05/2021 220.50p 220.78p 216.40p 216.40p 719858
17/05/2021 220.25p 225.00p 218.50p 218.50p 845537
14/05/2021 220.80p 225.00p 217.55p 223.65p 2036996
13/05/2021 219.15p 219.30p 215.57p 218.90p 519998
12/05/2021 221.25p 224.80p 220.25p 220.35p 1572283
11/05/2021 223.00p 223.65p 219.50p 220.40p 1074700
10/05/2021 226.15p 227.30p 223.30p 223.85p 1254164
07/05/2021 223.20p 229.80p 223.20p 227.00p 1103928
06/05/2021 235.35p 235.35p 226.90p 226.95p 943002
05/05/2021 230.00p 234.45p 227.25p 229.00p 1547339
04/05/2021 243.90p 243.90p 230.80p 230.80p 1192099
03/05/2021 243.55p 243.55p 235.90p 237.75p 1000861
30/04/2021 243.55p 243.55p 235.90p 237.75p 1000861
29/04/2021 244.90p 244.90p 235.25p 237.40p 572525
28/04/2021 244.40p 244.90p 241.00p 241.00p 708568
27/04/2021 236.65p 244.40p 236.65p 243.50p 357493
26/04/2021 237.70p 243.60p 236.50p 243.60p 607064
23/04/2021 238.40p 240.00p 237.60p 240.00p 432116
22/04/2021 237.35p 239.80p 235.40p 238.60p 581339
21/04/2021 236.00p 239.80p 234.55p 237.15p 489750
20/04/2021 242.00p 242.00p 237.05p 238.05p 690924
19/04/2021 247.35p 247.35p 239.80p 240.00p 742116
16/04/2021 241.00p 243.40p 241.00p 242.40p 685920
15/04/2021 245.00p 245.00p 241.10p 241.10p 457249
14/04/2021 243.90p 245.70p 241.50p 243.50p 844529
13/04/2021 241.00p 247.45p 241.00p 244.00p 445591
12/04/2021 241.00p 246.75p 240.45p 246.05p 663144
09/04/2021 247.80p 248.10p 240.15p 241.70p 740785
08/04/2021 244.80p 251.20p 244.80p 247.70p 626570
07/04/2021 243.75p 251.30p 243.75p 250.55p 789562
06/04/2021 247.40p 252.40p 246.05p 246.05p 643822
02/04/2021 249.20p 249.20p 243.75p 247.15p 605682
01/04/2021 249.20p 249.20p 243.75p 247.15p 614022
31/03/2021 242.00p 245.20p 240.65p 243.45p 677711
30/03/2021 232.55p 244.30p 232.55p 241.25p 727598
29/03/2021 242.70p 247.90p 237.50p 237.50p 647312
26/03/2021 247.10p 249.60p 243.70p 244.75p 467861
25/03/2021 248.65p 248.65p 243.25p 246.30p 354191
24/03/2021 246.00p 247.05p 242.00p 243.45p 656182
23/03/2021 250.90p 251.00p 241.60p 243.90p 920052
22/03/2021 252.25p 256.95p 250.40p 251.75p 1027866

*Close Price adjusted for both dividends and splits