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
07/11/2018 291.30p 295.70p 290.60p 292.80p 622695
06/11/2018 296.60p 296.64p 290.80p 291.70p 865195
05/11/2018 297.70p 297.70p 290.20p 294.90p 829204
02/11/2018 292.70p 300.04p 291.00p 295.70p 1401193
01/11/2018 289.80p 294.50p 287.20p 288.40p 3253923
31/10/2018 291.40p 292.40p 287.30p 290.00p 1954596
30/10/2018 280.10p 288.10p 275.20p 285.80p 1558959
29/10/2018 272.40p 280.07p 270.00p 277.20p 2021270
26/10/2018 271.40p 275.10p 267.80p 269.20p 683027
25/10/2018 267.70p 274.90p 267.20p 274.90p 1066017
24/10/2018 274.70p 274.70p 267.90p 268.20p 775203
23/10/2018 269.50p 273.00p 269.00p 271.10p 921888
22/10/2018 273.30p 276.30p 270.85p 273.70p 647456
19/10/2018 274.40p 275.70p 270.00p 270.00p 1092554
18/10/2018 271.60p 277.50p 271.60p 273.60p 898546
17/10/2018 275.80p 276.60p 272.40p 274.00p 795219
16/10/2018 276.40p 280.40p 274.80p 275.80p 816309
15/10/2018 267.20p 276.40p 267.20p 276.10p 898233
12/10/2018 273.30p 277.60p 273.10p 273.20p 1328738
11/10/2018 277.40p 277.90p 271.60p 274.50p 2275123
10/10/2018 270.70p 282.40p 270.70p 279.50p 1542141
09/10/2018 270.50p 275.10p 268.20p 270.00p 4894239
08/10/2018 276.70p 281.40p 271.80p 272.00p 1437521
05/10/2018 276.30p 282.30p 273.90p 277.50p 1496565
04/10/2018 276.30p 280.50p 273.36p 278.00p 1718931
03/10/2018 274.90p 286.70p 274.40p 280.90p 2159082
02/10/2018 273.60p 283.00p 272.90p 275.00p 1602922
01/10/2018 268.70p 277.20p 265.80p 275.70p 2348315
28/09/2018 270.20p 272.50p 266.80p 267.20p 5183612
27/09/2018 288.70p 292.70p 270.50p 271.10p 2621756
26/09/2018 290.20p 291.70p 288.10p 291.30p 1330714
25/09/2018 292.80p 293.00p 288.40p 289.70p 1141910
24/09/2018 293.80p 298.80p 293.30p 293.30p 1555154
21/09/2018 295.10p 301.40p 291.80p 293.20p 8075280
20/09/2018 302.50p 302.50p 291.80p 296.90p 2753661
19/09/2018 292.60p 299.30p 291.63p 294.30p 6962907
18/09/2018 285.10p 290.80p 282.00p 290.80p 1383822
17/09/2018 276.10p 284.60p 273.21p 283.20p 6016541
14/09/2018 276.90p 279.60p 273.00p 277.90p 931306
13/09/2018 278.70p 278.70p 274.00p 274.00p 764150
12/09/2018 278.20p 279.70p 274.56p 277.00p 1299163
11/09/2018 285.00p 285.10p 277.30p 279.50p 1385820
10/09/2018 282.50p 288.10p 281.10p 283.60p 2413917
07/09/2018 285.90p 285.90p 277.90p 280.70p 1223972
06/09/2018 286.40p 290.60p 282.20p 285.00p 2533388
05/09/2018 288.00p 288.00p 281.70p 285.90p 1185953
04/09/2018 287.40p 288.80p 284.20p 284.80p 1199440
03/09/2018 288.20p 288.20p 283.50p 285.90p 1251265
31/08/2018 289.50p 293.40p 283.90p 285.00p 1995915
30/08/2018 293.70p 297.30p 289.80p 290.70p 6068991
29/08/2018 288.50p 297.90p 288.50p 293.10p 3071654
28/08/2018 289.10p 296.80p 287.70p 293.60p 1543551
24/08/2018 289.80p 289.80p 285.10p 287.60p 2988220
23/08/2018 283.40p 289.30p 283.20p 288.90p 2120145
22/08/2018 285.60p 286.10p 282.50p 286.00p 970831
21/08/2018 288.00p 288.00p 282.30p 285.40p 1319017
20/08/2018 287.00p 288.00p 284.30p 286.30p 1158211
17/08/2018 281.70p 287.25p 281.70p 286.70p 2756610
16/08/2018 281.10p 285.10p 277.10p 284.00p 2249843
15/08/2018 283.20p 285.10p 278.30p 281.60p 1606667
14/08/2018 284.00p 285.30p 282.70p 284.50p 2186420
13/08/2018 283.80p 284.80p 281.80p 283.50p 1483074
10/08/2018 288.00p 289.60p 281.10p 283.90p 2384167
09/08/2018 294.80p 294.90p 289.10p 290.20p 3631284
08/08/2018 289.70p 294.90p 286.40p 292.80p 2471143
07/08/2018 298.60p 299.00p 278.40p 288.90p 4056190
06/08/2018 285.50p 293.10p 284.50p 292.40p 4359587
03/08/2018 278.80p 281.80p 274.80p 280.00p 1204350
02/08/2018 280.20p 280.80p 278.20p 278.40p 2126875
01/08/2018 279.00p 284.50p 279.00p 281.30p 1766438
31/07/2018 280.10p 281.70p 277.40p 280.00p 10859446
30/07/2018 281.00p 283.85p 278.90p 280.70p 2306685
27/07/2018 282.10p 285.50p 281.20p 284.20p 1790778
26/07/2018 279.00p 285.40p 277.30p 283.70p 2593299
25/07/2018 282.10p 282.10p 276.50p 279.40p 2067009
24/07/2018 279.00p 284.10p 278.80p 280.00p 2450320
23/07/2018 279.60p 280.00p 277.60p 279.30p 1282944
20/07/2018 282.70p 282.70p 279.00p 280.00p 1590995
19/07/2018 282.40p 286.40p 279.20p 283.40p 2386468
18/07/2018 276.90p 287.00p 274.30p 284.20p 10390696
17/07/2018 275.10p 280.20p 271.70p 278.00p 6746242
16/07/2018 265.80p 274.60p 265.80p 274.00p 2864758
13/07/2018 271.40p 277.90p 265.20p 267.00p 2868870
12/07/2018 261.00p 278.40p 245.80p 271.50p 8320459
11/07/2018 264.70p 267.05p 250.30p 259.70p 12526882
10/07/2018 320.00p 321.70p 265.00p 269.30p 21365284
09/07/2018 411.50p 421.20p 410.80p 420.20p 953408
06/07/2018 415.20p 416.70p 407.70p 408.10p 1078905
05/07/2018 423.30p 426.70p 415.50p 415.50p 1134111
04/07/2018 418.90p 424.20p 418.90p 422.40p 889775
03/07/2018 424.50p 428.50p 420.90p 421.50p 1026629
02/07/2018 418.70p 423.00p 413.93p 421.50p 1710976
29/06/2018 417.60p 421.80p 416.60p 421.40p 1218136
28/06/2018 414.10p 414.50p 411.30p 413.70p 937656
27/06/2018 419.10p 419.10p 405.00p 413.20p 1270348
26/06/2018 415.10p 419.10p 413.00p 417.40p 2044102
25/06/2018 410.00p 417.50p 409.10p 416.40p 1822220
22/06/2018 404.60p 411.30p 401.50p 411.30p 3184423
21/06/2018 408.30p 411.60p 401.40p 401.50p 1571237
20/06/2018 404.80p 411.20p 404.30p 406.40p 1449481
19/06/2018 418.00p 418.00p 404.80p 404.80p 1800790
18/06/2018 425.80p 428.40p 418.80p 419.40p 994348
15/06/2018 431.30p 431.30p 425.30p 426.20p 2586000
14/06/2018 419.50p 431.20p 417.20p 430.40p 2384528
13/06/2018 423.70p 427.80p 421.90p 422.80p 1214485
12/06/2018 433.90p 435.00p 424.50p 424.80p 1725353
11/06/2018 426.90p 432.40p 426.90p 431.50p 1594447
08/06/2018 428.20p 430.70p 411.70p 427.10p 1695676
07/06/2018 432.20p 435.20p 428.00p 430.80p 2265364
06/06/2018 430.00p 433.30p 426.80p 431.90p 861456
05/06/2018 429.20p 431.20p 427.40p 427.40p 1165728
04/06/2018 424.90p 431.20p 424.90p 430.70p 1067010
01/06/2018 421.00p 428.00p 420.40p 426.00p 771479
31/05/2018 424.00p 425.00p 416.90p 419.00p 1287349
30/05/2018 421.00p 423.90p 417.30p 422.20p 1411941
29/05/2018 437.10p 437.10p 422.10p 424.10p 1810662
25/05/2018 432.70p 442.00p 431.37p 439.90p 1505233
24/05/2018 433.30p 436.50p 430.70p 433.10p 1117614
23/05/2018 434.90p 440.30p 430.70p 435.00p 1913491
22/05/2018 438.60p 443.60p 436.50p 437.40p 2202236
21/05/2018 436.90p 445.90p 436.00p 437.90p 1776549
18/05/2018 441.00p 442.10p 435.20p 436.30p 1699402
17/05/2018 440.00p 447.70p 437.70p 439.00p 4934375
16/05/2018 438.70p 442.70p 437.90p 440.00p 1573841
15/05/2018 440.10p 446.00p 437.60p 441.50p 1589566
14/05/2018 439.00p 444.30p 438.20p 441.90p 1679611
11/05/2018 450.00p 450.00p 439.80p 441.00p 4295479
10/05/2018 482.70p 483.20p 439.30p 447.20p 3122302
09/05/2018 473.50p 482.00p 473.40p 480.90p 1447771
08/05/2018 475.30p 476.90p 471.80p 473.50p 2090076
04/05/2018 473.70p 479.50p 471.80p 472.50p 1248382
03/05/2018 480.20p 482.00p 470.40p 471.20p 868190
02/05/2018 475.00p 482.80p 471.90p 479.00p 2253414
01/05/2018 472.10p 476.70p 472.10p 472.90p 374940
30/04/2018 474.00p 476.60p 470.00p 471.20p 1380485
27/04/2018 466.30p 473.90p 465.89p 473.60p 915461
26/04/2018 459.80p 467.60p 452.70p 466.00p 1514563
25/04/2018 467.40p 468.10p 457.80p 457.90p 987905
24/04/2018 474.60p 476.10p 466.10p 467.40p 963661
23/04/2018 473.80p 474.30p 468.70p 472.00p 1018808
20/04/2018 470.40p 477.10p 469.80p 471.00p 1374049
19/04/2018 458.00p 469.10p 458.00p 467.60p 945086
18/04/2018 458.00p 458.60p 450.00p 458.10p 1304802
17/04/2018 455.10p 458.50p 452.20p 455.00p 1197103
16/04/2018 451.70p 455.90p 451.50p 452.80p 925574
13/04/2018 461.20p 463.20p 450.90p 452.60p 1131485
12/04/2018 448.60p 456.70p 444.30p 455.30p 844202
11/04/2018 452.60p 454.80p 449.90p 450.50p 1133299
10/04/2018 447.30p 455.50p 442.90p 455.00p 1077827
09/04/2018 444.10p 447.40p 432.90p 445.00p 975230
06/04/2018 438.10p 448.20p 428.50p 444.80p 1474491
05/04/2018 438.80p 441.00p 435.30p 439.90p 2130198
04/04/2018 444.90p 446.50p 440.40p 444.70p 2160202
03/04/2018 444.90p 449.10p 444.10p 447.00p 2330830
29/03/2018 450.40p 450.80p 442.00p 446.80p 1872772
28/03/2018 446.00p 450.20p 436.50p 447.80p 3325352
27/03/2018 454.10p 459.50p 443.00p 445.80p 2624274
26/03/2018 459.40p 462.00p 443.88p 451.00p 1047803
23/03/2018 469.50p 477.60p 459.50p 460.80p 1593897
22/03/2018 474.10p 474.10p 460.00p 469.00p 1954451
21/03/2018 475.20p 477.20p 471.30p 474.00p 3265571
20/03/2018 478.10p 482.00p 470.50p 474.90p 2487734
19/03/2018 487.60p 491.26p 477.40p 479.10p 1316160
16/03/2018 485.20p 496.30p 483.00p 487.20p 3454947
15/03/2018 480.30p 485.30p 472.00p 482.80p 2201093
14/03/2018 483.00p 491.20p 475.20p 477.60p 3465665
13/03/2018 524.80p 536.00p 482.70p 482.70p 7250691
12/03/2018 546.20p 548.80p 534.20p 539.40p 1170633
09/03/2018 550.00p 550.00p 542.40p 546.60p 675669
08/03/2018 541.60p 551.20p 532.80p 547.80p 1387898
07/03/2018 532.20p 544.60p 531.00p 543.00p 1042996
06/03/2018 534.20p 535.24p 526.20p 531.60p 929186
05/03/2018 525.80p 530.60p 523.00p 529.00p 912468
02/03/2018 526.80p 531.60p 522.00p 523.80p 615998
01/03/2018 539.40p 539.40p 529.40p 531.20p 741996
28/02/2018 538.40p 545.80p 537.20p 537.60p 1060638
27/02/2018 545.00p 545.00p 536.00p 540.20p 801792
26/02/2018 539.80p 545.40p 537.80p 540.80p 900612
23/02/2018 541.80p 544.00p 534.80p 538.00p 570967
22/02/2018 539.60p 542.00p 530.60p 540.00p 1197016
21/02/2018 543.80p 545.80p 537.80p 542.40p 973411
20/02/2018 549.20p 550.20p 544.40p 547.80p 1282605
19/02/2018 548.40p 556.45p 543.60p 546.20p 1017302
16/02/2018 537.40p 547.00p 535.20p 546.40p 1055765
15/02/2018 533.00p 541.60p 528.00p 537.60p 866577
14/02/2018 530.80p 533.80p 520.60p 528.00p 1092181
13/02/2018 535.00p 535.00p 520.40p 526.40p 1562176
12/02/2018 547.20p 547.40p 533.00p 533.00p 1046749
09/02/2018 540.00p 554.40p 537.00p 538.60p 2181080
08/02/2018 544.80p 560.60p 539.00p 539.00p 3074977
07/02/2018 526.40p 542.00p 517.80p 538.60p 1899029
06/02/2018 509.20p 524.00p 505.40p 520.00p 1929323
05/02/2018 528.20p 528.20p 518.80p 522.60p 872749
02/02/2018 535.00p 535.00p 528.60p 530.00p 1110475
01/02/2018 529.00p 539.20p 526.02p 535.20p 1050303
31/01/2018 548.20p 548.20p 528.40p 530.00p 2778145
30/01/2018 555.20p 555.20p 546.80p 547.00p 1372810
29/01/2018 556.00p 560.40p 553.40p 553.60p 1200766
26/01/2018 553.00p 557.80p 549.80p 552.60p 1448948
25/01/2018 542.60p 550.80p 540.80p 548.00p 1466315

*Close Price adjusted for both dividends and splits