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
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
24/01/2018 540.40p 543.00p 538.20p 541.40p 1021233
23/01/2018 546.40p 546.40p 537.80p 539.80p 749938
22/01/2018 543.40p 547.20p 541.40p 541.80p 2085071
19/01/2018 537.80p 544.80p 532.80p 542.00p 1127796
18/01/2018 532.20p 540.40p 532.20p 537.80p 728659
17/01/2018 535.20p 541.40p 532.80p 535.20p 822959
16/01/2018 535.40p 539.80p 528.20p 538.20p 1038116
15/01/2018 532.20p 542.20p 531.20p 533.80p 1027062
12/01/2018 531.40p 533.60p 529.50p 530.20p 1042700
11/01/2018 532.20p 532.20p 527.00p 530.20p 676641
10/01/2018 528.80p 533.00p 524.80p 532.20p 948533
09/01/2018 530.00p 536.80p 525.20p 527.40p 1030778
08/01/2018 528.40p 534.22p 526.00p 527.20p 1192465
05/01/2018 523.80p 535.40p 523.80p 531.00p 1235706
04/01/2018 524.00p 528.60p 522.20p 525.00p 779298
03/01/2018 529.40p 531.00p 518.00p 524.00p 1373576
02/01/2018 535.00p 538.80p 525.20p 530.00p 998666
29/12/2017 531.00p 536.00p 527.00p 532.00p 538258
28/12/2017 525.50p 531.50p 525.50p 528.00p 450302
27/12/2017 523.00p 531.50p 518.15p 529.00p 626921
22/12/2017 534.50p 534.50p 521.50p 524.50p 558280
21/12/2017 525.00p 526.50p 518.00p 526.50p 930033
20/12/2017 519.50p 523.50p 518.00p 523.50p 892651
19/12/2017 518.50p 525.00p 517.00p 519.00p 1411791
18/12/2017 513.00p 521.50p 513.00p 521.00p 873373
15/12/2017 507.00p 512.50p 505.00p 510.00p 1213885
14/12/2017 507.00p 510.50p 505.50p 509.00p 915278
13/12/2017 503.50p 515.00p 500.00p 510.50p 1784242
12/12/2017 500.50p 504.50p 498.60p 503.50p 1087649
11/12/2017 505.00p 505.00p 498.40p 502.00p 672910
08/12/2017 500.50p 504.00p 498.10p 503.00p 1342427
07/12/2017 510.50p 512.00p 499.00p 500.50p 1156020
06/12/2017 503.00p 509.50p 499.10p 509.00p 990882
05/12/2017 503.50p 511.00p 499.70p 506.50p 1002675
04/12/2017 508.50p 514.00p 505.00p 508.00p 1340595
01/12/2017 507.50p 509.00p 501.55p 505.00p 1012111
30/11/2017 503.00p 508.50p 496.10p 506.00p 1460066
29/11/2017 493.00p 503.50p 493.00p 500.50p 1317182
28/11/2017 478.40p 495.40p 476.10p 493.00p 1446077
27/11/2017 476.30p 484.35p 473.99p 478.10p 1137080
24/11/2017 489.00p 489.80p 483.50p 485.20p 532271
23/11/2017 482.50p 487.00p 480.30p 486.40p 882989
22/11/2017 484.70p 485.60p 479.30p 483.40p 1206562
21/11/2017 491.30p 491.80p 484.10p 485.10p 1114353
20/11/2017 485.40p 495.50p 487.00p 491.20p 878965
17/11/2017 489.80p 490.00p 482.00p 485.40p 1202863
16/11/2017 488.00p 489.50p 479.80p 489.50p 875614
15/11/2017 481.10p 488.50p 474.40p 481.00p 1310459
14/11/2017 482.90p 486.40p 477.50p 481.10p 1395572
13/11/2017 480.00p 488.60p 478.10p 479.30p 1449417
10/11/2017 480.50p 488.40p 476.74p 486.70p 1910094
09/11/2017 491.70p 492.15p 481.70p 482.30p 1133769
08/11/2017 487.40p 490.70p 481.40p 490.70p 1184601
07/11/2017 490.80p 494.10p 488.60p 490.40p 1061435
06/11/2017 499.00p 507.03p 486.50p 491.60p 1952383
03/11/2017 495.00p 517.00p 486.30p 500.00p 6556597
02/11/2017 537.00p 547.50p 533.50p 535.00p 1737853
01/11/2017 546.50p 547.50p 538.00p 538.00p 1034601
31/10/2017 529.50p 545.00p 529.50p 544.50p 3374608
30/10/2017 534.00p 536.50p 531.00p 532.00p 1055125
27/10/2017 535.00p 538.00p 532.00p 533.00p 981642
26/10/2017 535.00p 543.00p 530.00p 536.00p 834987
25/10/2017 535.00p 536.50p 531.02p 534.50p 1487234
24/10/2017 534.50p 536.15p 531.50p 533.50p 1255273
23/10/2017 538.50p 541.45p 534.00p 537.00p 621228
20/10/2017 538.50p 541.00p 537.50p 539.00p 594898
19/10/2017 538.00p 540.50p 536.00p 538.00p 2475455
18/10/2017 536.50p 541.00p 536.50p 539.50p 806545
17/10/2017 538.50p 540.50p 536.00p 538.00p 849478
16/10/2017 537.00p 539.00p 533.50p 537.00p 1517432
13/10/2017 535.50p 537.50p 533.00p 536.50p 713697
12/10/2017 531.50p 535.50p 528.00p 535.00p 908457
11/10/2017 539.00p 541.50p 534.00p 537.00p 877530
10/10/2017 539.00p 540.50p 536.00p 539.50p 960077
09/10/2017 531.00p 537.00p 529.00p 537.00p 1062312
06/10/2017 536.00p 540.50p 533.00p 540.00p 907860
05/10/2017 531.50p 534.00p 527.00p 533.00p 983127
04/10/2017 526.50p 532.00p 526.50p 528.50p 1475117
03/10/2017 528.00p 531.50p 523.50p 528.50p 984592
02/10/2017 524.00p 526.00p 520.00p 525.50p 1409282
29/09/2017 514.00p 525.50p 509.50p 524.00p 2277137
28/09/2017 503.00p 511.50p 498.50p 510.50p 1527036
27/09/2017 494.30p 500.50p 492.50p 500.50p 1240223
26/09/2017 492.80p 494.70p 490.90p 493.90p 849462
25/09/2017 494.10p 496.30p 490.60p 495.00p 968076
22/09/2017 487.00p 493.50p 484.90p 491.20p 846162
21/09/2017 486.70p 490.60p 486.70p 490.00p 963265
20/09/2017 492.60p 493.40p 486.40p 489.00p 892500
19/09/2017 486.20p 488.80p 486.10p 488.70p 652260
18/09/2017 487.10p 488.60p 484.80p 487.70p 1085157
15/09/2017 496.40p 496.40p 482.10p 485.10p 2165055
14/09/2017 488.20p 490.40p 487.00p 489.20p 1010482
13/09/2017 495.40p 495.40p 488.50p 489.60p 1880063
12/09/2017 498.20p 501.00p 492.30p 494.90p 1929871
11/09/2017 493.40p 495.70p 491.40p 494.00p 1237859
08/09/2017 495.30p 495.30p 487.00p 492.00p 1194775
07/09/2017 493.60p 499.50p 492.50p 493.30p 1668502
06/09/2017 485.00p 496.30p 481.00p 495.10p 2506949
05/09/2017 487.60p 491.60p 484.80p 484.80p 1032892
04/09/2017 495.00p 500.50p 489.00p 489.70p 1321949
01/09/2017 496.20p 497.70p 490.50p 495.80p 1653588
31/08/2017 467.30p 501.50p 466.40p 493.60p 3325484
30/08/2017 462.50p 465.60p 459.90p 464.50p 1461358
29/08/2017 462.40p 462.40p 457.50p 461.00p 827916
25/08/2017 468.50p 469.00p 464.90p 465.20p 929214
24/08/2017 468.90p 471.90p 459.40p 467.90p 1084735
23/08/2017 467.50p 471.50p 464.00p 471.20p 1200970
22/08/2017 466.60p 469.90p 463.40p 469.90p 1305459
21/08/2017 467.20p 469.70p 462.90p 465.40p 1133132
18/08/2017 467.10p 469.60p 464.10p 469.00p 1322241
17/08/2017 477.80p 477.80p 466.00p 469.60p 1475320
16/08/2017 471.70p 480.60p 467.80p 479.00p 1322178
15/08/2017 473.80p 474.40p 464.80p 471.60p 1333702
14/08/2017 478.20p 478.20p 469.80p 474.70p 1646100
11/08/2017 481.20p 481.20p 463.20p 474.40p 3244621
10/08/2017 497.00p 497.00p 481.20p 481.20p 2131097
09/08/2017 496.10p 499.90p 492.00p 497.50p 1639406
08/08/2017 484.30p 499.40p 483.70p 496.20p 2039164
07/08/2017 490.40p 498.10p 488.70p 490.60p 1125823
04/08/2017 491.80p 501.50p 490.10p 491.50p 961093
03/08/2017 489.70p 495.90p 488.40p 494.20p 1077985
02/08/2017 484.30p 495.10p 484.30p 491.10p 1375780
01/08/2017 484.30p 489.30p 484.20p 488.90p 809309
31/07/2017 483.40p 488.60p 483.40p 486.90p 909765
28/07/2017 489.80p 489.80p 479.80p 481.60p 1327039
27/07/2017 488.20p 491.80p 486.70p 490.20p 1166501
26/07/2017 486.50p 491.60p 485.30p 490.50p 847801
25/07/2017 484.30p 490.90p 481.30p 488.10p 1130516
24/07/2017 480.10p 486.70p 480.10p 485.90p 1947275
21/07/2017 478.90p 483.00p 474.30p 483.00p 1997799
20/07/2017 479.40p 482.50p 471.60p 478.20p 1338316
19/07/2017 478.20p 481.80p 473.00p 479.10p 1294780
18/07/2017 470.00p 479.90p 465.80p 479.90p 1226661
17/07/2017 469.40p 471.60p 461.40p 471.10p 859846
14/07/2017 465.60p 468.70p 461.50p 467.00p 1109758
13/07/2017 467.20p 472.90p 463.40p 464.30p 1778676
12/07/2017 471.30p 474.10p 464.50p 464.70p 1956094
11/07/2017 477.90p 478.20p 470.30p 472.50p 1555662
10/07/2017 477.20p 479.90p 473.50p 477.50p 706926
07/07/2017 475.40p 477.90p 473.30p 476.90p 890368
06/07/2017 473.60p 476.50p 472.80p 476.20p 833556
05/07/2017 467.70p 475.00p 466.30p 474.40p 1137462
04/07/2017 462.90p 473.70p 462.90p 468.80p 563454
03/07/2017 466.80p 472.90p 466.80p 472.20p 1411282
30/06/2017 465.80p 469.70p 461.50p 467.30p 1066431
29/06/2017 471.00p 472.80p 463.40p 465.00p 2231884
28/06/2017 474.00p 474.00p 464.40p 471.50p 2788232
27/06/2017 479.90p 479.90p 473.30p 474.70p 1317228
26/06/2017 479.80p 483.30p 478.00p 478.70p 804653
23/06/2017 480.60p 482.00p 475.70p 480.20p 1114491
22/06/2017 484.70p 487.40p 480.30p 480.30p 1698688
21/06/2017 485.30p 486.30p 478.70p 483.40p 2037861
20/06/2017 477.10p 487.30p 476.80p 485.10p 1519802
19/06/2017 468.20p 480.10p 468.20p 478.60p 2215648
16/06/2017 459.80p 469.70p 458.60p 467.90p 3826665
15/06/2017 470.10p 470.10p 455.30p 460.10p 2374906
14/06/2017 469.70p 477.20p 468.70p 469.20p 2395033
13/06/2017 466.60p 472.60p 464.09p 472.60p 2085179
12/06/2017 461.90p 470.30p 460.70p 463.60p 2006171
09/06/2017 459.70p 462.30p 453.60p 462.00p 1503021
08/06/2017 458.60p 461.40p 454.70p 459.30p 1609823
07/06/2017 461.50p 463.00p 457.50p 459.30p 1347357
06/06/2017 464.10p 464.10p 457.20p 458.80p 1239037
05/06/2017 468.00p 469.70p 461.70p 463.70p 915317
02/06/2017 477.90p 477.90p 466.60p 467.50p 1665679
01/06/2017 478.50p 479.80p 472.10p 473.30p 1519237
31/05/2017 486.10p 487.00p 476.30p 477.30p 2512239
30/05/2017 480.00p 482.90p 475.10p 481.00p 968823
26/05/2017 484.10p 484.20p 478.60p 480.70p 1540091
25/05/2017 480.80p 486.60p 479.70p 484.40p 1979288
24/05/2017 478.70p 481.20p 477.40p 478.90p 1368707
23/05/2017 475.00p 479.40p 473.00p 477.40p 1405396
22/05/2017 472.00p 476.13p 470.30p 474.00p 1996345
19/05/2017 473.50p 474.10p 468.90p 471.30p 2693583
18/05/2017 467.70p 470.30p 461.60p 469.90p 2082900
17/05/2017 467.90p 474.40p 467.40p 467.60p 2379407
16/05/2017 467.60p 471.30p 464.20p 469.10p 1252011
15/05/2017 464.50p 466.90p 462.10p 464.80p 1100136
12/05/2017 463.70p 466.10p 462.60p 463.70p 983775
11/05/2017 462.40p 471.70p 460.13p 464.10p 2342984
10/05/2017 460.10p 466.10p 459.40p 463.60p 1408711
09/05/2017 463.30p 465.60p 460.40p 461.90p 1838707
08/05/2017 456.90p 463.60p 454.00p 459.50p 2691682
05/05/2017 456.70p 456.90p 449.90p 456.00p 2532048
04/05/2017 463.20p 466.30p 457.80p 458.50p 1414370
03/05/2017 466.40p 467.50p 462.70p 462.70p 1600763
02/05/2017 459.70p 467.20p 458.50p 466.60p 1685302
28/04/2017 463.00p 463.00p 454.20p 458.10p 1613877
27/04/2017 461.00p 462.00p 457.00p 461.60p 1215230
26/04/2017 461.70p 464.50p 458.90p 462.40p 2663385
25/04/2017 466.10p 467.80p 463.30p 463.30p 3590002
24/04/2017 464.50p 469.60p 462.20p 466.60p 3114904

*Close Price adjusted for both dividends and splits