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
29/11/2018 788.00p 792.00p 786.00p 786.00p 16852
28/11/2018 789.00p 790.00p 786.00p 786.00p 9894
27/11/2018 789.00p 793.00p 786.00p 786.00p 56006
26/11/2018 787.00p 793.00p 784.20p 790.00p 31698
23/11/2018 788.00p 792.00p 785.49p 790.00p 25262
22/11/2018 791.00p 791.00p 785.00p 785.00p 10755
21/11/2018 785.00p 792.00p 784.00p 790.00p 33322
20/11/2018 780.00p 791.00p 780.00p 785.00p 26560
19/11/2018 780.00p 793.00p 775.00p 793.00p 40379
16/11/2018 781.00p 783.00p 780.00p 780.00p 45230
15/11/2018 782.00p 784.00p 780.00p 782.00p 68580
14/11/2018 780.00p 783.00p 780.00p 783.00p 41901
13/11/2018 791.00p 792.26p 780.00p 785.00p 76271
12/11/2018 791.00p 794.00p 790.00p 791.00p 41720
09/11/2018 791.00p 793.00p 790.00p 791.00p 44282
08/11/2018 795.00p 796.00p 789.00p 790.00p 73364
07/11/2018 795.00p 798.00p 791.00p 795.00p 138892
06/11/2018 800.00p 802.00p 795.00p 798.00p 36254
05/11/2018 801.00p 802.00p 796.00p 802.00p 24600
02/11/2018 797.00p 805.00p 793.00p 801.00p 130868
01/11/2018 782.00p 800.00p 778.00p 800.00p 36641
31/10/2018 777.00p 780.00p 777.00p 777.00p 16090
30/10/2018 777.00p 781.00p 774.00p 777.00p 19399
29/10/2018 778.00p 778.50p 773.00p 778.00p 35056
26/10/2018 773.00p 774.00p 770.00p 770.00p 38230
25/10/2018 773.00p 776.70p 773.00p 773.00p 13294
24/10/2018 773.00p 777.00p 773.00p 773.00p 16072
23/10/2018 773.00p 776.50p 773.00p 776.00p 13333
22/10/2018 774.00p 775.07p 773.00p 774.00p 14509
19/10/2018 770.00p 780.00p 770.00p 776.00p 18180
18/10/2018 772.00p 780.00p 768.00p 779.00p 17624
17/10/2018 769.00p 778.00p 768.00p 778.00p 15961
16/10/2018 780.00p 780.00p 768.00p 768.00p 41895
15/10/2018 769.00p 778.00p 765.00p 775.00p 30829
12/10/2018 765.00p 770.00p 765.00p 770.00p 44080
11/10/2018 771.00p 775.00p 768.00p 769.00p 60737
10/10/2018 774.00p 777.00p 771.00p 775.00p 26897
09/10/2018 775.00p 775.00p 769.43p 770.00p 35862
08/10/2018 775.00p 779.00p 767.00p 773.00p 223494
05/10/2018 776.00p 779.00p 774.51p 775.00p 24315
04/10/2018 783.00p 783.00p 775.00p 775.00p 20394
03/10/2018 783.00p 784.50p 780.00p 780.00p 26932
02/10/2018 781.00p 788.00p 780.00p 780.00p 17046
01/10/2018 780.00p 785.00p 780.00p 783.00p 33143
28/09/2018 783.00p 785.00p 779.00p 780.00p 64525
27/09/2018 775.00p 785.00p 775.00p 775.00p 24851
26/09/2018 775.00p 782.00p 775.00p 778.00p 18152
25/09/2018 778.00p 784.00p 773.00p 778.00p 69727
24/09/2018 780.00p 781.00p 777.04p 778.00p 21530
21/09/2018 773.00p 779.00p 773.00p 778.00p 231619
20/09/2018 775.00p 777.00p 768.00p 774.00p 43415
19/09/2018 771.00p 777.72p 771.00p 775.00p 28477
18/09/2018 767.00p 776.00p 767.00p 770.00p 49860
17/09/2018 774.00p 776.00p 766.00p 768.00p 68608
14/09/2018 775.00p 777.00p 773.00p 775.00p 18476
13/09/2018 775.00p 777.00p 771.00p 774.00p 8204
12/09/2018 776.00p 776.00p 770.00p 770.00p 57777
11/09/2018 776.00p 777.00p 770.00p 770.00p 17225
10/09/2018 776.00p 779.50p 771.00p 771.00p 95123
07/09/2018 777.00p 780.30p 773.00p 775.00p 61451
06/09/2018 775.00p 785.00p 766.50p 775.00p 1045992
05/09/2018 785.00p 785.00p 772.00p 775.00p 129641
04/09/2018 775.00p 776.10p 772.00p 775.00p 139553
03/09/2018 780.00p 783.00p 775.09p 777.00p 156621
31/08/2018 774.00p 778.85p 774.00p 775.00p 26859
30/08/2018 774.00p 779.00p 773.00p 773.00p 91753
29/08/2018 774.00p 780.00p 774.00p 774.00p 36866
28/08/2018 780.00p 780.00p 774.00p 774.00p 20894
24/08/2018 785.00p 785.00p 774.00p 775.00p 90828
23/08/2018 777.00p 784.00p 774.00p 776.00p 219943
22/08/2018 776.00p 777.00p 774.00p 775.00p 54654
21/08/2018 780.00p 780.00p 770.82p 776.00p 23514
20/08/2018 773.00p 778.00p 772.00p 773.00p 9965
17/08/2018 770.00p 775.00p 764.00p 773.00p 95257
16/08/2018 772.00p 775.00p 768.00p 768.00p 80563
15/08/2018 776.00p 780.00p 770.00p 772.00p 40313
14/08/2018 790.00p 790.65p 771.00p 771.00p 79905
13/08/2018 791.00p 803.33p 788.00p 792.00p 6717
10/08/2018 795.00p 804.00p 788.00p 788.00p 18425
09/08/2018 788.00p 791.50p 788.00p 788.00p 8382
08/08/2018 805.00p 805.00p 798.02p 800.00p 162584
07/08/2018 800.00p 806.00p 800.00p 806.00p 58407
06/08/2018 803.00p 803.00p 799.00p 800.00p 33389
03/08/2018 809.00p 809.00p 800.00p 800.00p 22361
02/08/2018 800.00p 809.00p 800.00p 804.00p 2706
01/08/2018 805.00p 818.00p 800.00p 808.00p 82036
31/07/2018 805.00p 818.00p 805.00p 805.00p 163708
30/07/2018 800.00p 810.00p 800.00p 807.00p 37503
27/07/2018 811.00p 815.62p 805.00p 815.00p 22194
26/07/2018 815.00p 818.00p 808.00p 808.00p 32140
25/07/2018 835.00p 835.00p 815.00p 815.00p 68020
24/07/2018 829.00p 830.00p 820.00p 824.00p 52712
23/07/2018 830.00p 838.00p 829.00p 829.00p 102557
20/07/2018 830.00p 833.00p 827.65p 830.00p 15371
19/07/2018 821.00p 830.00p 820.00p 828.00p 33762
18/07/2018 820.00p 826.00p 814.00p 823.00p 24862
17/07/2018 811.00p 821.00p 811.00p 820.00p 60136
16/07/2018 811.00p 813.00p 810.00p 812.00p 35433
13/07/2018 811.00p 814.00p 810.00p 811.00p 36078
12/07/2018 811.00p 813.00p 806.00p 811.00p 11958
11/07/2018 816.00p 816.00p 807.00p 807.00p 46254
10/07/2018 809.00p 816.00p 808.52p 814.00p 35156
09/07/2018 816.00p 816.00p 808.00p 815.00p 64624
06/07/2018 810.00p 817.00p 809.00p 817.00p 29399
05/07/2018 807.00p 815.00p 807.00p 815.00p 18146
04/07/2018 809.00p 815.17p 805.00p 814.00p 24084
03/07/2018 808.00p 812.00p 805.64p 812.00p 37796
02/07/2018 805.00p 806.00p 805.00p 806.00p 50028
29/06/2018 810.00p 810.00p 805.00p 805.00p 44243
28/06/2018 805.00p 811.00p 805.00p 811.00p 12210
27/06/2018 806.00p 809.00p 802.00p 805.00p 98533
26/06/2018 806.00p 808.00p 803.00p 805.00p 92329
25/06/2018 792.00p 800.00p 792.00p 795.00p 5726
22/06/2018 794.00p 795.00p 791.00p 794.00p 89419
21/06/2018 791.00p 796.00p 790.00p 793.00p 46707
20/06/2018 793.00p 797.50p 790.00p 790.00p 177472
19/06/2018 790.00p 793.00p 790.00p 790.00p 62497
18/06/2018 790.00p 793.00p 790.00p 790.00p 49569
15/06/2018 788.00p 790.00p 787.00p 787.00p 86654
14/06/2018 792.00p 792.00p 788.00p 788.00p 28952
13/06/2018 788.00p 794.50p 787.72p 791.00p 36103
12/06/2018 789.00p 791.97p 786.30p 789.00p 230913
11/06/2018 780.00p 790.00p 780.00p 789.00p 106111
08/06/2018 787.00p 790.00p 780.00p 780.00p 126783
07/06/2018 793.00p 793.40p 787.00p 787.00p 125072
06/06/2018 796.00p 798.00p 793.00p 794.00p 157506
05/06/2018 797.00p 802.03p 796.00p 796.00p 30808
04/06/2018 793.00p 799.00p 792.00p 799.00p 11717
01/06/2018 776.00p 802.00p 776.00p 794.00p 20917
31/05/2018 790.00p 799.00p 787.00p 799.00p 258882
30/05/2018 781.00p 787.40p 781.00p 785.00p 29780
29/05/2018 790.00p 791.00p 780.00p 780.00p 48098
25/05/2018 802.00p 802.00p 790.50p 793.00p 38799
24/05/2018 804.00p 804.00p 794.00p 794.00p 71278
23/05/2018 805.00p 806.00p 802.00p 803.00p 35951
22/05/2018 810.00p 810.00p 805.00p 810.00p 61812
21/05/2018 809.00p 810.00p 805.00p 810.00p 21406
18/05/2018 809.00p 810.00p 804.00p 808.00p 19905
17/05/2018 805.00p 808.00p 804.00p 808.00p 25687
16/05/2018 807.00p 809.00p 804.00p 805.00p 58992
15/05/2018 804.00p 810.00p 801.70p 810.00p 74986
14/05/2018 800.00p 808.00p 800.00p 805.00p 26380
11/05/2018 795.00p 805.00p 795.00p 805.00p 90111
10/05/2018 803.00p 803.00p 795.00p 800.00p 65772
09/05/2018 805.00p 805.00p 800.34p 805.00p 71926
08/05/2018 804.00p 808.03p 798.95p 804.00p 33705
04/05/2018 795.00p 807.00p 795.00p 800.00p 35284
03/05/2018 800.00p 804.00p 793.00p 795.00p 358513
02/05/2018 793.00p 798.50p 790.00p 793.00p 108403
01/05/2018 796.00p 797.00p 791.00p 794.00p 63589
30/04/2018 799.00p 800.00p 792.00p 798.00p 66645
27/04/2018 801.00p 802.00p 794.00p 800.00p 55837
26/04/2018 797.00p 802.00p 792.00p 792.00p 48047
25/04/2018 800.00p 800.00p 791.00p 796.00p 67184
24/04/2018 784.00p 804.00p 781.00p 797.00p 116302
23/04/2018 783.00p 786.00p 777.00p 786.00p 37329
20/04/2018 782.00p 790.00p 778.00p 787.00p 58784
19/04/2018 778.00p 789.00p 778.00p 782.00p 88902
18/04/2018 782.00p 784.37p 778.00p 778.00p 160085
17/04/2018 787.00p 793.20p 777.00p 782.00p 71826
16/04/2018 790.00p 792.80p 783.00p 785.00p 57765
13/04/2018 788.00p 789.00p 783.30p 787.00p 42248
12/04/2018 784.00p 787.00p 783.00p 785.00p 40481
11/04/2018 787.00p 787.00p 782.00p 784.00p 82342
10/04/2018 787.00p 793.50p 785.00p 785.00p 58263
09/04/2018 788.00p 792.00p 785.00p 792.00p 53641
06/04/2018 779.00p 796.67p 775.50p 785.00p 78013
05/04/2018 764.00p 779.00p 753.40p 779.00p 84703
04/04/2018 760.00p 774.00p 755.00p 774.00p 87778
03/04/2018 764.00p 767.00p 753.00p 763.00p 40242
29/03/2018 767.00p 767.40p 751.20p 763.00p 256241
28/03/2018 770.00p 772.00p 765.00p 766.00p 34297
27/03/2018 776.00p 790.00p 770.00p 770.00p 59100
26/03/2018 791.00p 791.00p 774.00p 775.00p 88356
23/03/2018 808.00p 808.00p 783.00p 783.00p 25422
22/03/2018 797.00p 797.00p 788.00p 788.00p 32542
21/03/2018 796.00p 805.00p 789.00p 793.00p 51703
20/03/2018 803.00p 804.00p 795.00p 796.00p 24784
19/03/2018 804.00p 808.50p 799.50p 800.00p 39852
16/03/2018 817.00p 817.00p 795.00p 802.00p 51032
15/03/2018 801.00p 801.50p 795.00p 799.00p 482348
14/03/2018 817.00p 817.00p 796.00p 798.00p 62780
13/03/2018 798.00p 810.00p 790.00p 810.00p 211795
12/03/2018 810.00p 810.00p 785.00p 797.00p 19354
09/03/2018 800.00p 800.00p 785.00p 786.00p 26908
08/03/2018 789.00p 804.00p 785.00p 804.00p 18232
07/03/2018 795.00p 796.00p 785.00p 787.00p 43888
06/03/2018 804.00p 807.00p 785.00p 786.00p 56814
05/03/2018 795.00p 795.00p 787.00p 789.00p 50955
02/03/2018 797.00p 800.00p 790.00p 797.00p 24721
01/03/2018 799.00p 800.00p 791.00p 795.00p 50372
28/02/2018 805.00p 805.36p 791.00p 793.00p 65597
27/02/2018 799.00p 802.00p 792.00p 796.00p 78826
26/02/2018 810.00p 810.00p 798.03p 799.00p 10386
23/02/2018 804.00p 804.00p 797.00p 798.00p 77772
22/02/2018 802.00p 807.00p 800.00p 800.00p 136956
21/02/2018 805.00p 810.00p 803.00p 803.00p 83527
20/02/2018 810.00p 810.00p 801.12p 808.00p 63491
19/02/2018 821.00p 821.00p 808.00p 812.00p 134022
16/02/2018 810.00p 811.00p 806.00p 807.00p 103801

*Close Price adjusted for both dividends and splits