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
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
21/04/2017 453.70p 461.00p 450.00p 458.30p 1826981
20/04/2017 453.20p 453.90p 447.50p 453.00p 2519523
19/04/2017 448.00p 455.80p 444.78p 451.30p 1621541
18/04/2017 457.10p 457.96p 448.20p 448.50p 1906259
13/04/2017 447.60p 456.20p 444.50p 455.60p 2222891
12/04/2017 450.40p 452.90p 446.20p 449.00p 1606164
11/04/2017 447.80p 454.30p 447.80p 450.90p 1341832
10/04/2017 452.60p 454.20p 444.24p 451.00p 1240993
07/04/2017 449.10p 454.70p 446.00p 450.30p 1459396
06/04/2017 451.60p 454.39p 443.80p 452.60p 2650547
05/04/2017 453.70p 454.30p 446.90p 452.60p 2074047
04/04/2017 458.40p 458.40p 450.60p 451.00p 2459130
03/04/2017 463.60p 466.80p 454.30p 454.40p 2592649
31/03/2017 469.10p 469.50p 464.00p 464.50p 4759157
30/03/2017 460.10p 470.50p 455.78p 467.60p 3452611
29/03/2017 455.10p 458.10p 453.50p 456.00p 6550850
28/03/2017 449.80p 453.30p 447.40p 453.10p 1400126
27/03/2017 445.10p 453.90p 443.70p 450.40p 1919431
24/03/2017 449.90p 452.60p 445.00p 448.10p 2150986
23/03/2017 443.70p 452.10p 438.79p 450.20p 2144429
22/03/2017 447.70p 448.50p 439.00p 444.80p 2988998
21/03/2017 456.60p 461.80p 451.00p 451.10p 3492108
20/03/2017 461.00p 461.00p 450.30p 458.00p 3834488
17/03/2017 460.00p 464.50p 443.00p 458.80p 7483541
16/03/2017 465.20p 470.40p 461.40p 465.00p 3770417
15/03/2017 466.40p 467.90p 453.80p 465.60p 6316676
14/03/2017 480.00p 491.10p 462.80p 466.10p 6327502
13/03/2017 489.00p 491.30p 481.60p 486.10p 1195454
10/03/2017 486.60p 488.30p 485.70p 486.50p 801932
09/03/2017 488.00p 488.00p 483.90p 486.30p 1081680
08/03/2017 490.50p 491.50p 485.30p 487.30p 1787340
07/03/2017 492.30p 494.00p 487.20p 488.30p 1640849
06/03/2017 486.00p 490.70p 486.00p 488.80p 1334690
03/03/2017 486.00p 489.70p 483.10p 487.30p 1726993
02/03/2017 495.90p 497.50p 486.65p 488.10p 2579509
01/03/2017 488.80p 495.70p 487.30p 493.30p 2152392
28/02/2017 492.90p 492.90p 487.50p 489.00p 1608547
27/02/2017 489.40p 490.90p 480.90p 490.00p 1461846
24/02/2017 485.40p 486.50p 482.50p 484.30p 1101066
23/02/2017 486.00p 491.60p 486.00p 486.90p 2181013
22/02/2017 486.00p 487.40p 483.59p 487.00p 1712041
21/02/2017 485.20p 486.90p 478.95p 485.40p 939045
20/02/2017 486.30p 489.00p 483.00p 483.20p 1111721
17/02/2017 483.00p 484.90p 477.79p 483.70p 1647956
16/02/2017 481.00p 485.00p 480.00p 480.70p 1679821
15/02/2017 486.20p 490.50p 482.80p 483.20p 3012062
14/02/2017 483.00p 488.80p 480.60p 488.80p 2210043
13/02/2017 482.80p 489.30p 481.10p 486.80p 2643930
10/02/2017 480.00p 491.20p 473.92p 485.00p 4737399
09/02/2017 470.10p 479.40p 462.94p 477.70p 2502783
08/02/2017 470.00p 471.20p 467.30p 467.50p 2056247
07/02/2017 469.10p 476.50p 469.10p 470.00p 3551226
06/02/2017 467.00p 475.00p 460.94p 470.40p 1890588
03/02/2017 467.70p 468.50p 464.10p 467.00p 1543239
02/02/2017 470.70p 470.70p 463.10p 465.20p 3610029
01/02/2017 466.00p 471.40p 465.00p 470.20p 2968295
31/01/2017 459.30p 470.30p 456.40p 464.70p 5480061
30/01/2017 452.50p 457.30p 449.60p 457.30p 3154563
27/01/2017 452.90p 457.80p 449.20p 451.80p 4668823
26/01/2017 441.60p 455.00p 441.50p 453.80p 7687954
25/01/2017 447.10p 454.50p 439.50p 439.50p 3226142
24/01/2017 446.40p 451.20p 442.10p 449.00p 6420355
23/01/2017 438.90p 447.10p 437.50p 443.00p 3295258
20/01/2017 438.00p 446.10p 437.10p 444.50p 10862368
19/01/2017 442.90p 443.93p 436.20p 437.00p 4766898
18/01/2017 449.50p 449.50p 440.30p 443.20p 2948103
17/01/2017 448.00p 450.10p 447.30p 447.40p 3013602
16/01/2017 449.00p 454.90p 445.10p 449.60p 4504005
13/01/2017 449.10p 454.40p 449.10p 452.00p 2459802
12/01/2017 449.60p 453.40p 449.40p 450.60p 1688169
11/01/2017 454.40p 458.20p 450.80p 452.50p 1964418
10/01/2017 469.00p 471.10p 456.20p 456.30p 3807502
09/01/2017 471.90p 482.50p 460.00p 466.20p 60134760
06/01/2017 452.00p 484.60p 452.00p 467.40p 7263954
05/01/2017 432.60p 442.30p 425.00p 433.40p 2948454
04/01/2017 442.00p 450.30p 433.30p 434.80p 14953420
03/01/2017 432.80p 450.90p 420.20p 449.00p 4202875
30/12/2016 415.30p 433.30p 411.10p 433.30p 8373419
29/12/2016 425.00p 425.00p 410.20p 413.50p 2798511
28/12/2016 422.50p 422.50p 412.40p 418.30p 513150
23/12/2016 428.30p 429.70p 417.40p 420.10p 598845
22/12/2016 424.50p 425.80p 417.70p 419.50p 485734
21/12/2016 429.70p 437.30p 428.00p 434.00p 1061654
20/12/2016 437.00p 437.00p 427.80p 432.10p 1431883
19/12/2016 438.60p 442.00p 432.00p 435.40p 497239
16/12/2016 448.40p 450.60p 439.90p 441.00p 778677
15/12/2016 436.80p 452.10p 436.80p 447.50p 825815
14/12/2016 439.10p 439.10p 432.10p 436.80p 795059
13/12/2016 440.30p 442.50p 431.40p 439.00p 1505101
12/12/2016 443.50p 446.30p 439.30p 440.70p 8039605
09/12/2016 448.50p 449.30p 444.10p 445.60p 3749587
08/12/2016 445.70p 451.50p 443.40p 449.00p 796405
07/12/2016 434.90p 449.40p 432.50p 446.40p 1751401
06/12/2016 437.60p 441.80p 433.30p 438.90p 1753930
05/12/2016 440.00p 446.05p 435.00p 436.80p 1971232
02/12/2016 442.10p 447.70p 438.70p 447.70p 982220
01/12/2016 444.70p 444.70p 438.00p 443.00p 1320408
30/11/2016 449.40p 458.00p 436.44p 444.70p 1839288
29/11/2016 430.90p 440.30p 430.90p 439.00p 2784255
28/11/2016 431.90p 431.90p 426.40p 430.00p 1706389
25/11/2016 431.90p 431.90p 424.80p 430.60p 490867
24/11/2016 425.00p 432.40p 420.00p 430.00p 1278299
23/11/2016 426.30p 429.80p 420.10p 421.00p 1170961
22/11/2016 421.70p 430.60p 421.70p 423.90p 487556
21/11/2016 420.20p 423.20p 418.80p 420.00p 663251
18/11/2016 416.70p 421.70p 413.70p 421.60p 444856
17/11/2016 412.80p 419.40p 411.40p 419.40p 785305
16/11/2016 421.50p 423.90p 410.00p 410.70p 1343473
15/11/2016 430.00p 434.50p 420.70p 423.80p 1076496
14/11/2016 428.40p 430.70p 417.60p 429.50p 2201513
11/11/2016 417.90p 423.30p 414.94p 419.00p 1307097
10/11/2016 395.90p 429.20p 395.90p 420.00p 2459201
09/11/2016 394.00p 407.30p 385.40p 406.00p 1850880
08/11/2016 397.10p 406.80p 395.90p 406.20p 2297092
07/11/2016 384.10p 395.60p 382.00p 395.60p 2377025
04/11/2016 373.20p 383.50p 373.20p 383.50p 2629863
03/11/2016 355.00p 371.90p 354.50p 367.60p 787245
02/11/2016 355.40p 356.20p 349.22p 356.20p 486200
01/11/2016 356.10p 361.20p 352.10p 357.00p 1226034
31/10/2016 349.80p 356.90p 346.90p 355.00p 460361
28/10/2016 357.00p 360.30p 345.90p 350.20p 996074
27/10/2016 364.20p 364.20p 354.00p 355.80p 496985
26/10/2016 356.50p 359.34p 352.90p 356.90p 901595
25/10/2016 353.90p 360.20p 353.90p 357.80p 826953
24/10/2016 358.30p 359.80p 354.30p 357.30p 548721
21/10/2016 356.00p 357.20p 352.90p 357.00p 499373
20/10/2016 354.30p 356.80p 348.80p 356.80p 817494
19/10/2016 350.00p 353.40p 348.00p 353.40p 554224
18/10/2016 343.40p 352.30p 343.40p 352.30p 341738
17/10/2016 340.90p 348.30p 340.90p 342.10p 294838
14/10/2016 344.20p 350.80p 342.70p 349.30p 234001
13/10/2016 348.70p 349.60p 344.20p 347.00p 399518
12/10/2016 345.60p 352.90p 344.40p 350.60p 321070
11/10/2016 343.10p 349.00p 343.10p 347.70p 210467
10/10/2016 348.80p 360.00p 345.00p 346.00p 251926
07/10/2016 351.40p 357.70p 351.40p 357.10p 609671
06/10/2016 344.70p 355.20p 344.70p 352.60p 568765
05/10/2016 350.00p 357.20p 346.80p 352.10p 440508
04/10/2016 349.30p 359.00p 349.30p 353.40p 537147
03/10/2016 332.00p 349.80p 332.00p 348.50p 689956
30/09/2016 330.50p 340.00p 329.60p 333.60p 740577
29/09/2016 342.80p 345.10p 334.00p 339.20p 327854
28/09/2016 348.90p 351.60p 340.10p 341.00p 399896
27/09/2016 355.00p 355.00p 346.20p 349.40p 351166
26/09/2016 358.10p 365.10p 353.90p 353.90p 361240
23/09/2016 366.90p 366.90p 359.80p 360.00p 246377
22/09/2016 371.50p 371.50p 363.70p 365.20p 501226
21/09/2016 373.40p 373.40p 368.01p 368.90p 261596
20/09/2016 366.60p 372.80p 365.90p 369.10p 291887
19/09/2016 370.40p 370.40p 366.80p 368.70p 329744
16/09/2016 370.00p 377.20p 366.20p 366.20p 1047459
15/09/2016 377.40p 377.40p 368.40p 372.40p 272729
14/09/2016 378.70p 380.00p 372.00p 372.00p 416709
13/09/2016 370.60p 380.35p 369.20p 374.40p 774568
12/09/2016 381.00p 384.00p 375.80p 377.20p 526597
09/09/2016 379.70p 390.60p 379.70p 389.80p 994541
08/09/2016 370.40p 385.80p 370.40p 385.30p 543095
07/09/2016 376.90p 377.00p 369.10p 372.60p 348976
06/09/2016 383.50p 383.90p 372.70p 377.10p 1003915
05/09/2016 373.40p 379.60p 372.00p 374.50p 175717
02/09/2016 376.60p 383.10p 369.10p 379.70p 1029367
01/09/2016 371.30p 386.00p 371.30p 373.80p 662927
31/08/2016 375.20p 381.50p 375.20p 381.50p 616514
30/08/2016 377.30p 380.30p 374.70p 378.80p 614976
26/08/2016 378.70p 378.70p 373.76p 376.00p 513120
25/08/2016 375.20p 376.70p 372.80p 376.50p 588303
24/08/2016 368.30p 376.00p 366.06p 376.00p 1504165
23/08/2016 366.70p 370.00p 366.50p 368.40p 456454
22/08/2016 360.00p 365.00p 360.00p 362.40p 218468
19/08/2016 365.00p 365.68p 357.79p 361.30p 199335
18/08/2016 364.20p 369.10p 362.40p 366.60p 238793
17/08/2016 363.60p 366.70p 359.77p 361.90p 233253
16/08/2016 364.40p 368.50p 362.00p 364.80p 262259
15/08/2016 363.50p 368.20p 363.50p 364.80p 537484
12/08/2016 364.20p 370.90p 361.50p 365.90p 346296
11/08/2016 354.20p 363.00p 349.70p 360.50p 594721
10/08/2016 352.70p 352.70p 344.50p 349.50p 727407
09/08/2016 356.70p 359.30p 349.56p 350.50p 299201
08/08/2016 355.70p 362.00p 355.70p 358.70p 593147
05/08/2016 351.90p 354.00p 349.35p 353.00p 831294
04/08/2016 345.10p 351.50p 342.30p 350.00p 765608
03/08/2016 340.50p 343.00p 331.86p 342.50p 834268
02/08/2016 330.00p 335.00p 323.22p 332.80p 906027
01/08/2016 336.60p 336.60p 323.64p 325.80p 221278
29/07/2016 327.40p 334.20p 327.40p 332.20p 551418
28/07/2016 333.20p 333.60p 329.90p 330.10p 395269
27/07/2016 330.80p 333.00p 326.80p 332.00p 544105
26/07/2016 330.00p 330.40p 326.60p 328.60p 265967
25/07/2016 333.90p 334.20p 329.00p 329.90p 253533
22/07/2016 339.90p 339.90p 329.60p 331.90p 171441
21/07/2016 336.80p 336.80p 330.00p 334.00p 266622
20/07/2016 328.90p 336.50p 328.90p 335.70p 299740
19/07/2016 321.50p 330.20p 321.50p 330.00p 419364
18/07/2016 322.00p 326.70p 315.30p 326.20p 397260
15/07/2016 316.30p 319.00p 312.50p 317.40p 504162
14/07/2016 315.10p 322.00p 313.50p 322.00p 425809

*Close Price adjusted for both dividends and splits