P2P Global Investments (P2P) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. P2P Global Investments

Date Open High Low Close* Volume
17/09/2019 828.00p 828.00p 822.00p 826.00p 23968
16/09/2019 826.00p 828.00p 822.00p 828.00p 8779
13/09/2019 830.00p 830.00p 822.00p 826.00p 41136
12/09/2019 826.00p 827.44p 824.00p 824.00p 55923
11/09/2019 826.00p 830.21p 824.00p 824.00p 41029
10/09/2019 830.00p 833.00p 826.00p 826.00p 66901
09/09/2019 830.00p 833.80p 828.00p 830.00p 29568
06/09/2019 832.00p 833.92p 828.00p 830.00p 20528
05/09/2019 836.00p 837.96p 828.00p 828.00p 84593
04/09/2019 836.00p 838.94p 834.00p 836.00p 51457
03/09/2019 836.00p 838.00p 832.00p 832.00p 28179
02/09/2019 838.00p 842.00p 838.00p 838.00p 37396
30/08/2019 840.00p 840.00p 836.00p 838.00p 33071
29/08/2019 840.00p 844.00p 838.48p 842.00p 19576
28/08/2019 838.00p 841.92p 838.00p 840.00p 188495
27/08/2019 842.00p 848.00p 838.00p 840.00p 78986
23/08/2019 842.00p 850.00p 840.00p 850.00p 85368
22/08/2019 840.00p 842.00p 838.00p 840.00p 64175
21/08/2019 842.00p 842.00p 840.00p 840.00p 70921
20/08/2019 842.00p 842.00p 838.00p 838.00p 18527
19/08/2019 850.00p 850.00p 838.75p 840.00p 84118
16/08/2019 840.00p 842.00p 838.00p 842.00p 64011
15/08/2019 840.00p 846.00p 840.00p 840.00p 78343
14/08/2019 848.00p 850.00p 842.00p 848.00p 8530
13/08/2019 846.00p 850.00p 844.00p 848.00p 10627
12/08/2019 850.00p 856.00p 842.14p 846.00p 25451
09/08/2019 854.00p 858.98p 850.00p 854.00p 14894
08/08/2019 846.00p 860.00p 840.29p 850.00p 26430
07/08/2019 856.00p 858.00p 850.00p 852.00p 31859
06/08/2019 844.00p 860.00p 843.80p 858.00p 13411
05/08/2019 842.00p 850.00p 840.00p 848.00p 12804
02/08/2019 842.00p 850.00p 840.08p 850.00p 26137
01/08/2019 844.00p 848.00p 842.00p 842.00p 137327
31/07/2019 848.00p 848.00p 840.40p 848.00p 21905
30/07/2019 842.00p 844.00p 840.00p 844.00p 26810
29/07/2019 852.00p 852.00p 840.00p 842.00p 42322
26/07/2019 838.00p 848.00p 836.00p 838.00p 73975
25/07/2019 836.00p 840.00p 836.00p 838.00p 19403
24/07/2019 842.00p 848.00p 836.00p 836.00p 59805
23/07/2019 842.00p 846.00p 840.00p 840.00p 27848
22/07/2019 840.00p 846.00p 838.00p 842.00p 107457
19/07/2019 842.00p 842.00p 838.00p 840.00p 73129
18/07/2019 842.00p 844.00p 838.00p 840.00p 64639
17/07/2019 842.00p 847.40p 840.00p 842.00p 38272
16/07/2019 840.00p 844.00p 838.00p 840.00p 60722
15/07/2019 848.00p 848.00p 838.00p 844.00p 19241
12/07/2019 840.00p 848.00p 838.00p 844.00p 24282
11/07/2019 838.00p 844.00p 836.00p 844.00p 111555
10/07/2019 836.00p 842.00p 836.00p 840.00p 10913
09/07/2019 838.00p 840.00p 834.00p 838.00p 23381
08/07/2019 840.00p 848.00p 834.00p 838.00p 58460
05/07/2019 842.00p 848.00p 838.00p 840.00p 50776
04/07/2019 842.00p 844.00p 840.00p 840.00p 30871
03/07/2019 846.00p 848.00p 840.00p 848.00p 29544
02/07/2019 850.00p 850.00p 843.00p 848.00p 69965
01/07/2019 850.00p 850.00p 844.00p 846.00p 32568
28/06/2019 850.00p 850.00p 842.00p 844.00p 64036
27/06/2019 848.00p 848.00p 840.77p 848.00p 8728
26/06/2019 840.00p 848.00p 840.00p 846.00p 26897
25/06/2019 842.00p 848.00p 838.00p 840.00p 17706
24/06/2019 844.00p 850.00p 840.25p 848.00p 18376
21/06/2019 848.00p 848.00p 838.00p 838.00p 980528
20/06/2019 840.00p 844.00p 840.00p 844.00p 563830
19/06/2019 840.00p 844.00p 840.00p 842.00p 46883
18/06/2019 842.00p 843.96p 836.00p 840.00p 55616
17/06/2019 850.00p 852.90p 840.00p 840.00p 44049
14/06/2019 854.00p 854.00p 846.00p 850.00p 77547
13/06/2019 848.00p 850.00p 844.00p 850.00p 47324
12/06/2019 850.00p 852.00p 848.00p 848.00p 57437
11/06/2019 848.00p 856.00p 846.00p 850.00p 502445
10/06/2019 846.00p 850.00p 846.00p 846.00p 21750
07/06/2019 844.00p 852.00p 844.00p 850.00p 12407
06/06/2019 846.00p 847.20p 838.00p 844.00p 133329
05/06/2019 848.00p 852.00p 842.00p 844.00p 78660
04/06/2019 852.00p 854.00p 839.37p 850.00p 77135
03/06/2019 856.00p 858.00p 849.84p 856.00p 81939
31/05/2019 860.00p 860.00p 856.00p 856.00p 99884
30/05/2019 852.00p 860.00p 852.00p 858.00p 29759
29/05/2019 854.00p 860.00p 854.00p 858.00p 43954
28/05/2019 854.00p 862.00p 854.00p 860.00p 189141
24/05/2019 860.00p 864.00p 854.12p 858.00p 16995
23/05/2019 860.00p 868.00p 858.00p 858.00p 149635
22/05/2019 864.00p 868.00p 857.00p 862.00p 29923
21/05/2019 862.00p 862.00p 854.00p 858.00p 16675
20/05/2019 850.00p 854.00p 850.00p 854.00p 48305
17/05/2019 846.00p 855.60p 846.00p 850.00p 54062
16/05/2019 850.00p 852.00p 846.00p 848.00p 47742
15/05/2019 860.00p 862.00p 856.00p 862.00p 71795
14/05/2019 860.00p 865.60p 858.00p 858.00p 159224
13/05/2019 862.00p 869.45p 858.00p 860.00p 91905
10/05/2019 860.00p 868.00p 860.00p 862.00p 67399
09/05/2019 860.00p 860.20p 856.00p 858.00p 81930
08/05/2019 862.00p 862.00p 852.00p 856.00p 80505
07/05/2019 852.00p 858.00p 850.00p 858.00p 33730
03/05/2019 854.00p 860.00p 850.04p 852.00p 172161
02/05/2019 848.00p 854.70p 846.25p 852.00p 115420
01/05/2019 848.00p 848.50p 844.00p 846.00p 53923
30/04/2019 850.00p 857.90p 842.00p 844.00p 51021
29/04/2019 856.00p 856.00p 844.12p 848.00p 43780
26/04/2019 858.00p 858.00p 848.00p 852.00p 42979
25/04/2019 834.00p 858.00p 834.00p 858.00p 9893526
24/04/2019 834.00p 842.00p 828.08p 842.00p 113164
23/04/2019 832.00p 832.10p 824.00p 826.00p 20325
18/04/2019 838.00p 838.00p 826.00p 828.00p 45098
17/04/2019 828.00p 831.00p 826.00p 826.00p 15409
16/04/2019 824.00p 836.00p 824.00p 834.00p 40164
15/04/2019 838.00p 838.00p 824.00p 824.00p 29089
12/04/2019 824.00p 831.00p 824.00p 826.00p 24802
11/04/2019 824.00p 831.00p 822.00p 826.00p 338041
10/04/2019 826.00p 828.00p 824.00p 826.00p 21300
09/04/2019 832.00p 832.00p 824.00p 826.00p 21447
08/04/2019 824.00p 834.00p 822.00p 834.00p 28075
05/04/2019 818.00p 828.00p 814.08p 828.00p 56576
04/04/2019 820.00p 820.00p 814.00p 818.00p 24388
03/04/2019 816.00p 820.00p 812.00p 820.00p 22096
02/04/2019 816.00p 822.00p 814.25p 822.00p 35439
01/04/2019 812.00p 818.00p 810.00p 814.00p 21826
29/03/2019 811.00p 818.00p 810.00p 811.00p 38767
28/03/2019 808.00p 814.00p 808.00p 811.00p 24668
27/03/2019 811.00p 817.00p 809.60p 817.00p 12448
26/03/2019 809.00p 810.70p 808.00p 808.00p 5878
25/03/2019 807.00p 814.00p 806.95p 814.00p 19900
22/03/2019 809.00p 810.00p 807.00p 808.00p 19720
21/03/2019 810.00p 812.00p 809.00p 810.00p 37407
20/03/2019 815.00p 817.00p 809.00p 811.00p 39467
19/03/2019 817.00p 817.00p 813.00p 813.00p 14106
18/03/2019 813.00p 814.00p 806.24p 812.00p 35888
15/03/2019 810.00p 818.00p 807.00p 814.00p 23452
14/03/2019 820.00p 820.00p 808.15p 809.00p 4664
13/03/2019 811.00p 818.00p 806.00p 809.00p 30923
12/03/2019 820.00p 820.00p 808.25p 813.00p 11273
11/03/2019 811.00p 814.50p 810.00p 814.00p 43532
08/03/2019 808.00p 817.00p 808.00p 817.00p 49312
07/03/2019 819.00p 819.00p 807.00p 810.00p 63449
06/03/2019 812.00p 817.00p 807.00p 810.00p 49843
05/03/2019 818.00p 818.00p 812.10p 816.00p 5697
04/03/2019 811.00p 815.50p 809.00p 812.00p 28825
01/03/2019 813.00p 814.00p 809.06p 810.00p 12315
28/02/2019 810.00p 814.00p 805.00p 814.00p 78540
27/02/2019 811.00p 813.00p 810.00p 811.00p 15440
26/02/2019 813.00p 815.00p 810.00p 810.00p 63139
25/02/2019 813.00p 817.00p 810.00p 815.00p 57176
22/02/2019 817.00p 818.00p 813.00p 813.00p 69390
21/02/2019 829.00p 829.00p 814.00p 815.00p 115985
20/02/2019 817.00p 818.00p 815.00p 815.00p 67997
19/02/2019 817.00p 820.00p 815.00p 817.00p 83911
18/02/2019 830.00p 830.00p 815.00p 815.00p 66907
15/02/2019 837.00p 837.00p 822.00p 822.00p 88685
14/02/2019 830.00p 831.00p 820.00p 823.00p 122227
13/02/2019 830.00p 835.00p 830.00p 834.00p 41582
12/02/2019 830.00p 838.00p 830.00p 835.00p 14614
11/02/2019 835.00p 844.00p 833.00p 834.00p 37291
08/02/2019 836.00p 843.00p 833.00p 833.00p 38010
07/02/2019 836.00p 839.00p 830.00p 830.00p 37847
06/02/2019 840.00p 843.00p 838.00p 838.00p 19519
05/02/2019 829.00p 844.00p 829.00p 839.00p 129021
04/02/2019 829.00p 829.00p 824.00p 829.00p 62919
01/02/2019 824.00p 828.00p 824.00p 827.00p 6858
31/01/2019 826.00p 827.00p 824.00p 827.00p 53575
30/01/2019 825.00p 825.00p 820.00p 825.00p 122650
29/01/2019 816.00p 825.00p 816.00p 823.00p 24603
28/01/2019 823.00p 823.00p 815.00p 816.00p 1486232
25/01/2019 823.00p 823.00p 814.00p 816.00p 73050
24/01/2019 815.00p 817.00p 814.00p 816.00p 88305
23/01/2019 814.00p 815.08p 814.00p 815.00p 7090
22/01/2019 815.00p 819.00p 813.00p 814.00p 146712
21/01/2019 815.00p 815.00p 813.00p 815.00p 31631
18/01/2019 819.00p 819.00p 813.00p 815.00p 261306
17/01/2019 819.00p 819.00p 812.00p 814.00p 38723
16/01/2019 815.00p 816.50p 815.00p 815.00p 478336
15/01/2019 814.00p 818.00p 814.00p 815.00p 15879
14/01/2019 812.00p 819.00p 812.00p 816.00p 64144
11/01/2019 816.00p 821.00p 816.00p 818.00p 86797
10/01/2019 814.00p 816.00p 812.30p 815.00p 147027
09/01/2019 808.00p 813.00p 805.00p 808.00p 193344
08/01/2019 805.00p 805.00p 802.00p 804.00p 132378
07/01/2019 806.00p 806.00p 798.00p 798.00p 60429
04/01/2019 802.00p 804.00p 800.00p 800.00p 42390
03/01/2019 808.00p 808.00p 803.00p 803.00p 47127
02/01/2019 807.00p 807.00p 800.00p 804.00p 92932
31/12/2018 800.00p 804.00p 795.25p 802.00p 29299
28/12/2018 806.00p 807.00p 801.00p 801.00p 105977
27/12/2018 804.00p 805.00p 800.00p 805.00p 94058
24/12/2018 802.00p 804.00p 799.05p 804.00p 25563
21/12/2018 804.00p 804.00p 799.00p 799.00p 56676
20/12/2018 804.00p 804.00p 798.00p 800.00p 85129
19/12/2018 805.00p 805.00p 800.00p 801.00p 61539
18/12/2018 801.00p 802.00p 799.00p 800.00p 66714
17/12/2018 805.00p 805.00p 799.00p 802.00p 41591
14/12/2018 798.00p 801.00p 797.00p 799.00p 42524
13/12/2018 802.00p 804.00p 798.00p 804.00p 41491
12/12/2018 802.00p 802.00p 798.00p 801.00p 74891
11/12/2018 798.00p 801.00p 798.00p 800.00p 56437
10/12/2018 805.00p 806.00p 798.00p 800.00p 57630
07/12/2018 797.00p 807.00p 794.52p 807.00p 18673
06/12/2018 797.00p 802.00p 797.00p 799.00p 87422
05/12/2018 800.00p 802.00p 799.00p 799.00p 31781
04/12/2018 800.00p 800.75p 797.15p 799.00p 21619
03/12/2018 805.00p 808.00p 799.00p 799.00p 71654
30/11/2018 790.00p 805.00p 785.00p 805.00p 444657

*Close Price adjusted for both dividends and splits