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
22/03/2021 252.25p 256.95p 250.40p 251.75p 1027866
19/03/2021 260.00p 261.45p 251.75p 251.75p 6641666
18/03/2021 246.80p 257.00p 246.80p 257.00p 1823883
17/03/2021 248.75p 256.00p 246.75p 251.00p 1066201
16/03/2021 256.70p 256.70p 252.35p 254.95p 1613104
15/03/2021 257.00p 257.00p 249.50p 251.30p 1710141
12/03/2021 248.00p 254.45p 245.60p 253.50p 1460329
11/03/2021 258.65p 258.65p 249.85p 250.40p 1552834
10/03/2021 243.00p 253.50p 243.00p 253.00p 1492282
09/03/2021 255.00p 257.60p 242.70p 248.55p 2721135
08/03/2021 249.35p 263.05p 249.15p 262.50p 1370212
05/03/2021 249.10p 257.20p 249.10p 254.90p 1615134
04/03/2021 259.00p 259.00p 253.01p 255.00p 1338655
03/03/2021 252.00p 254.85p 249.60p 254.85p 1444719
02/03/2021 238.00p 251.65p 238.00p 250.00p 1990220
01/03/2021 242.00p 246.55p 237.50p 237.50p 1489219
26/02/2021 245.20p 245.20p 234.70p 240.00p 1642687
25/02/2021 238.00p 240.20p 234.60p 239.40p 1595663
24/02/2021 233.00p 237.00p 233.00p 235.20p 1422401
23/02/2021 228.00p 233.40p 227.00p 233.40p 1591522
22/02/2021 221.60p 228.60p 221.60p 227.20p 1423084
19/02/2021 220.00p 226.60p 215.60p 225.80p 3824973
18/02/2021 216.00p 217.00p 211.20p 216.40p 1845485
17/02/2021 203.40p 212.00p 202.20p 211.60p 1656354
16/02/2021 206.20p 208.00p 203.60p 203.60p 797028
15/02/2021 194.40p 207.80p 194.40p 207.00p 938134
12/02/2021 200.20p 200.20p 193.20p 194.10p 951496
11/02/2021 196.60p 199.60p 194.40p 196.00p 1567344
10/02/2021 201.40p 203.00p 197.20p 199.10p 1112154
09/02/2021 196.70p 200.00p 194.00p 200.00p 2034819
08/02/2021 200.20p 202.00p 193.70p 196.90p 1560792
05/02/2021 200.20p 203.40p 196.60p 200.80p 1743199
04/02/2021 204.80p 205.20p 200.80p 202.00p 995336
03/02/2021 203.20p 207.32p 200.40p 205.00p 2264868
02/02/2021 206.80p 208.00p 196.70p 204.60p 1952008
01/02/2021 226.80p 228.60p 222.60p 226.00p 1192278
29/01/2021 217.40p 224.80p 215.31p 223.00p 1329815
28/01/2021 217.00p 220.80p 215.00p 220.40p 648779
27/01/2021 214.40p 221.20p 214.40p 220.20p 522320
26/01/2021 219.40p 220.80p 215.00p 215.60p 368891
25/01/2021 213.60p 220.80p 213.40p 216.40p 628944
22/01/2021 215.00p 219.60p 212.80p 217.80p 724815
21/01/2021 220.00p 222.80p 216.00p 216.40p 878425
20/01/2021 223.00p 225.60p 220.00p 221.40p 872165
19/01/2021 227.60p 227.60p 219.80p 220.40p 696292
18/01/2021 226.00p 226.60p 220.80p 223.80p 811605
15/01/2021 232.00p 232.00p 223.20p 227.40p 560007
14/01/2021 220.00p 229.60p 220.00p 227.60p 846517
13/01/2021 227.00p 230.40p 224.00p 225.00p 970914
12/01/2021 232.00p 233.80p 227.40p 228.80p 724511
11/01/2021 240.00p 240.00p 227.00p 227.40p 1488141
08/01/2021 239.80p 243.69p 235.60p 237.80p 853986
07/01/2021 246.20p 251.60p 234.29p 238.40p 960128
06/01/2021 241.20p 246.60p 237.20p 246.60p 785873
05/01/2021 235.60p 240.45p 233.60p 238.60p 786981
04/01/2021 245.60p 245.60p 233.00p 237.00p 877305
31/12/2020 235.60p 241.83p 233.80p 238.20p 341168
30/12/2020 260.40p 260.40p 236.80p 237.80p 1124151
28/12/2020 249.80p 253.80p 247.99p 253.40p 359440
24/12/2020 249.80p 253.80p 247.99p 253.40p 359440
23/12/2020 247.60p 247.60p 241.20p 247.40p 576911
22/12/2020 243.80p 244.60p 236.60p 243.20p 992964
21/12/2020 240.40p 243.20p 233.60p 240.00p 1516278
18/12/2020 247.40p 248.80p 243.60p 247.80p 5539561
17/12/2020 240.00p 249.60p 237.80p 245.60p 1135660
16/12/2020 229.20p 239.80p 229.20p 239.00p 1426095
15/12/2020 240.20p 240.20p 230.00p 234.00p 803277
14/12/2020 230.40p 240.60p 230.40p 234.00p 1111374
11/12/2020 232.00p 235.40p 231.40p 233.20p 896996
10/12/2020 235.00p 238.20p 232.20p 234.20p 1268345
09/12/2020 236.20p 239.60p 233.60p 237.60p 1075616
08/12/2020 228.00p 235.80p 226.00p 235.00p 1374911
07/12/2020 232.60p 232.60p 223.20p 226.00p 1011558
04/12/2020 232.60p 235.00p 229.60p 232.40p 1173469
03/12/2020 222.60p 232.80p 219.20p 230.20p 1372563
02/12/2020 230.20p 231.90p 222.80p 227.60p 1352831
01/12/2020 212.20p 227.20p 212.20p 226.60p 1706994
30/11/2020 212.00p 219.60p 210.40p 212.00p 2067603
27/11/2020 210.20p 216.00p 210.20p 213.40p 1702454
26/11/2020 215.00p 220.80p 212.30p 216.20p 889016
25/11/2020 216.00p 223.60p 216.00p 220.20p 1844014
24/11/2020 214.00p 216.80p 212.86p 216.80p 4040085
23/11/2020 215.80p 216.00p 211.00p 212.00p 891387
20/11/2020 205.20p 214.40p 205.20p 214.40p 864996
19/11/2020 214.60p 214.60p 209.40p 209.40p 1774218
18/11/2020 206.20p 216.40p 206.20p 216.40p 2642516
17/11/2020 209.20p 215.51p 209.00p 211.40p 5823532
16/11/2020 208.40p 215.96p 208.00p 214.60p 1039790
13/11/2020 217.80p 217.80p 209.60p 212.60p 899805
12/11/2020 215.80p 215.80p 206.80p 212.00p 1503191
10/11/2020 194.00p 205.80p 194.00p 201.60p 2324241
09/11/2020 193.30p 202.40p 191.30p 199.80p 2373962
06/11/2020 196.80p 205.00p 196.80p 198.40p 2088285
05/11/2020 194.90p 202.40p 194.90p 202.40p 4357149
04/11/2020 196.20p 200.40p 191.80p 200.20p 1592356
03/11/2020 192.00p 194.80p 191.10p 193.90p 1033874
02/11/2020 195.60p 195.60p 189.60p 190.10p 948165
30/10/2020 185.00p 192.30p 185.00p 190.80p 1242016
29/10/2020 193.00p 193.00p 185.00p 188.00p 1395198
28/10/2020 188.60p 191.70p 184.50p 189.40p 1741886
27/10/2020 200.60p 200.60p 190.70p 192.20p 1628567
26/10/2020 204.00p 206.99p 199.60p 199.60p 1321534
23/10/2020 203.40p 209.20p 202.80p 204.20p 1205380
22/10/2020 201.00p 205.80p 198.00p 203.60p 1072636
21/10/2020 201.80p 209.40p 201.20p 201.40p 786305
20/10/2020 211.40p 211.40p 203.80p 207.00p 1667981
19/10/2020 210.00p 213.80p 208.40p 211.80p 858794
16/10/2020 219.40p 219.40p 211.90p 212.80p 1127042
15/10/2020 214.00p 215.80p 210.60p 215.60p 3126099
14/10/2020 222.80p 222.80p 214.80p 217.60p 1521244
13/10/2020 225.80p 227.90p 216.60p 218.80p 1854535
12/10/2020 232.40p 232.40p 224.00p 227.00p 1218486
09/10/2020 238.80p 240.20p 224.98p 228.00p 2246925
08/10/2020 236.60p 238.20p 232.40p 233.00p 911860
07/10/2020 235.40p 238.68p 233.80p 235.00p 3859958
06/10/2020 237.80p 237.80p 231.47p 236.20p 609304
05/10/2020 222.20p 234.68p 219.45p 234.60p 1506643
02/10/2020 219.80p 224.00p 211.54p 217.20p 1015346
01/10/2020 230.00p 230.00p 213.86p 222.00p 3882627
30/09/2020 262.00p 265.80p 224.60p 228.20p 4937659
29/09/2020 275.00p 279.20p 272.40p 273.00p 531941
28/09/2020 274.80p 278.80p 269.83p 278.00p 534023
25/09/2020 265.40p 272.60p 264.20p 270.60p 881198
24/09/2020 275.60p 278.61p 270.20p 271.00p 986540
23/09/2020 281.40p 289.40p 280.80p 280.80p 1095308
22/09/2020 293.60p 293.60p 281.20p 285.60p 1008814
21/09/2020 304.20p 304.20p 285.60p 287.40p 1981923
18/09/2020 293.20p 307.80p 293.20p 307.80p 4306673
17/09/2020 305.80p 305.80p 297.40p 300.00p 670659
16/09/2020 295.00p 303.60p 295.00p 302.00p 1122993
15/09/2020 299.40p 303.00p 298.60p 301.80p 719429
14/09/2020 291.00p 299.40p 291.00p 298.40p 512921
11/09/2020 300.00p 301.00p 294.18p 297.00p 602571
10/09/2020 299.80p 302.67p 295.80p 296.60p 750644
09/09/2020 297.20p 300.20p 295.40p 298.00p 688734
08/09/2020 297.80p 300.80p 293.60p 297.20p 614773
07/09/2020 296.40p 298.40p 289.60p 298.00p 435374
04/09/2020 297.20p 297.20p 288.80p 290.60p 539250
03/09/2020 293.40p 300.80p 293.40p 294.40p 911664
02/09/2020 291.60p 301.38p 291.60p 297.00p 910123
01/09/2020 308.00p 308.00p 297.40p 298.20p 866511
31/08/2020 303.00p 304.80p 299.91p 304.00p 798665
28/08/2020 303.00p 304.80p 299.91p 304.00p 798665
27/08/2020 305.00p 305.00p 298.00p 300.20p 1210609
26/08/2020 307.00p 307.00p 296.00p 303.40p 1283061
25/08/2020 298.00p 305.00p 298.00p 300.00p 1676382
24/08/2020 298.00p 312.80p 298.00p 301.00p 779164
21/08/2020 301.60p 309.00p 301.20p 306.00p 489254
20/08/2020 307.40p 311.60p 304.20p 304.40p 518736
19/08/2020 302.40p 313.60p 302.40p 310.80p 843198
18/08/2020 304.20p 315.20p 304.20p 310.00p 1850824
17/08/2020 305.80p 314.60p 305.80p 313.00p 465962
14/08/2020 308.80p 314.40p 307.80p 313.20p 698952
13/08/2020 314.20p 318.40p 310.60p 311.40p 702721
12/08/2020 313.00p 319.00p 310.20p 316.00p 822517
11/08/2020 301.20p 312.00p 301.00p 312.00p 1042608
10/08/2020 306.80p 313.60p 301.02p 302.60p 1335683
07/08/2020 318.60p 319.80p 289.40p 310.00p 3044808
06/08/2020 334.60p 342.40p 334.60p 335.80p 570473
05/08/2020 340.00p 342.00p 337.20p 339.00p 924882
04/08/2020 340.00p 340.00p 331.60p 334.00p 662167
03/08/2020 326.40p 334.80p 324.80p 333.00p 670759
31/07/2020 335.00p 340.20p 331.60p 331.60p 577125
30/07/2020 338.00p 342.00p 332.20p 333.40p 756337
29/07/2020 344.80p 344.80p 334.20p 340.20p 478394
28/07/2020 334.80p 345.00p 334.80p 338.00p 229622
27/07/2020 343.20p 346.72p 338.80p 341.60p 385098
24/07/2020 344.40p 353.80p 342.40p 347.00p 396606
23/07/2020 358.00p 364.00p 350.40p 352.60p 1388337
22/07/2020 348.60p 358.80p 348.60p 358.00p 1218590
21/07/2020 353.20p 353.60p 343.20p 349.40p 754378
20/07/2020 358.40p 358.40p 347.60p 347.60p 1119481
17/07/2020 348.60p 354.20p 343.40p 353.80p 459962
16/07/2020 352.60p 358.80p 349.80p 350.40p 557648
15/07/2020 362.40p 363.80p 355.60p 360.40p 645449
14/07/2020 356.20p 356.40p 344.20p 355.20p 449619
13/07/2020 362.40p 362.40p 348.40p 349.60p 412320
10/07/2020 341.60p 358.21p 341.60p 354.60p 622936
09/07/2020 363.20p 363.20p 349.60p 350.60p 613685
08/07/2020 352.60p 356.40p 348.20p 355.20p 605261
07/07/2020 356.60p 361.60p 354.20p 356.40p 537069
06/07/2020 360.80p 363.60p 355.80p 359.40p 1060217
03/07/2020 362.00p 362.00p 352.60p 354.60p 223200
02/07/2020 354.00p 356.47p 349.80p 352.80p 633811
01/07/2020 359.40p 359.40p 347.20p 350.40p 370382
30/06/2020 357.00p 357.00p 346.00p 350.80p 700653
29/06/2020 345.40p 350.00p 340.60p 348.00p 475895
26/06/2020 359.80p 359.80p 343.70p 347.40p 576868
25/06/2020 348.60p 352.40p 341.80p 351.60p 801378
24/06/2020 355.00p 358.80p 349.80p 353.60p 400093
23/06/2020 347.60p 361.80p 347.60p 358.00p 585967
22/06/2020 349.00p 361.20p 349.00p 356.60p 1691893
19/06/2020 368.40p 372.60p 355.80p 362.20p 2977483
18/06/2020 340.20p 365.80p 340.20p 365.80p 1386436
17/06/2020 337.60p 347.20p 336.00p 337.80p 960458
16/06/2020 343.80p 351.40p 337.00p 339.40p 897390
15/06/2020 334.40p 340.60p 323.20p 337.80p 968622
12/06/2020 326.20p 336.40p 321.94p 332.20p 733090
11/06/2020 336.40p 337.60p 327.80p 327.80p 950438
10/06/2020 340.60p 359.60p 340.60p 342.60p 1445758

*Close Price adjusted for both dividends and splits