TP Group (TPG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TP Group

Date Open High Low Close* Volume
26/01/2023 2.20p 2.20p 2.20p 2.20p 0
25/01/2023 2.20p 2.24p 2.18p 2.20p 1778813
24/01/2023 2.20p 2.20p 2.18p 2.20p 100000
23/01/2023 2.20p 2.22p 2.20p 2.20p 200000
20/01/2023 2.20p 2.20p 2.18p 2.20p 5000
19/01/2023 2.20p 2.20p 2.16p 2.20p 189314
18/01/2023 2.20p 2.23p 2.18p 2.20p 154560
17/01/2023 2.20p 2.20p 2.17p 2.20p 183951
16/01/2023 2.20p 2.20p 2.17p 2.20p 125683
13/01/2023 2.20p 2.20p 2.17p 2.20p 114928
12/01/2023 2.20p 2.20p 2.16p 2.20p 294190
11/01/2023 2.20p 2.24p 2.16p 2.20p 341466
10/01/2023 2.20p 2.20p 2.16p 2.20p 1527726
09/01/2023 2.20p 2.20p 2.15p 2.20p 346200
06/01/2023 2.18p 2.20p 2.15p 2.20p 546966
05/01/2023 2.18p 2.19p 2.16p 2.18p 355144
04/01/2023 2.18p 2.19p 2.16p 2.18p 287014
03/01/2023 2.18p 2.18p 2.16p 2.18p 610607
30/12/2022 2.18p 2.19p 2.18p 2.18p 500000
29/12/2022 2.18p 2.18p 2.16p 2.18p 235993
28/12/2022 2.18p 2.18p 2.15p 2.18p 970772
23/12/2022 2.18p 2.18p 2.18p 2.18p 0
22/12/2022 2.18p 2.18p 2.15p 2.18p 58025
21/12/2022 2.20p 2.20p 2.15p 2.18p 1201282
20/12/2022 2.20p 2.21p 2.15p 2.20p 170927
19/12/2022 2.20p 2.20p 2.16p 2.20p 153068
16/12/2022 2.18p 2.20p 2.15p 2.20p 23711486
15/12/2022 2.18p 2.18p 2.16p 2.18p 180379
14/12/2022 2.15p 2.20p 2.13p 2.18p 974753
13/12/2022 2.15p 2.18p 2.13p 2.15p 1226337
12/12/2022 2.15p 2.19p 2.13p 2.15p 590835
09/12/2022 2.15p 2.16p 2.13p 2.15p 1151941
08/12/2022 2.15p 2.15p 2.13p 2.15p 0
07/12/2022 2.15p 2.19p 2.14p 2.15p 355230
06/12/2022 2.15p 2.20p 2.15p 2.15p 279441
05/12/2022 2.15p 2.20p 2.15p 2.15p 400808
02/12/2022 2.15p 2.17p 2.15p 2.15p 100928
01/12/2022 2.15p 2.20p 2.10p 2.15p 2590540
30/11/2022 2.15p 2.16p 2.14p 2.15p 1230407
29/11/2022 2.15p 2.16p 2.15p 2.15p 124931
28/11/2022 2.15p 2.20p 2.15p 2.15p 1731916
25/11/2022 2.15p 2.17p 2.15p 2.15p 940784
24/11/2022 2.15p 2.20p 2.15p 2.15p 536849
23/11/2022 2.18p 2.20p 2.15p 2.15p 2522754
22/11/2022 2.18p 2.20p 2.17p 2.18p 1321565
21/11/2022 2.18p 2.18p 2.17p 2.18p 1464718
18/11/2022 2.18p 2.20p 2.18p 2.18p 1141490
17/11/2022 2.18p 2.19p 2.18p 2.18p 1053092
16/11/2022 2.18p 2.18p 2.18p 2.18p 255054
15/11/2022 2.18p 2.20p 2.17p 2.18p 1745071
14/11/2022 2.18p 2.18p 2.17p 2.18p 1409735
11/11/2022 2.18p 2.20p 2.17p 2.18p 4526738
10/11/2022 2.18p 2.18p 2.17p 2.18p 1129779
09/11/2022 2.18p 2.18p 2.17p 2.18p 126273
08/11/2022 2.18p 2.18p 2.17p 2.18p 174055
07/11/2022 2.18p 2.20p 2.17p 2.18p 1595295
04/11/2022 2.18p 2.20p 2.15p 2.20p 1890082
03/11/2022 2.18p 2.19p 2.17p 2.17p 4049394
02/11/2022 2.18p 2.20p 2.18p 2.18p 3425946
01/11/2022 2.18p 2.20p 2.15p 2.19p 10105045
31/10/2022 2.13p 2.27p 2.00p 2.18p 13891022
28/10/2022 0.65p 0.88p 0.62p 0.78p 915282
27/10/2022 0.75p 0.75p 0.60p 0.65p 1990480
26/10/2022 1.00p 1.00p 0.71p 0.75p 910679
25/10/2022 1.05p 1.05p 1.03p 1.05p 59353
24/10/2022 1.05p 1.10p 1.03p 1.05p 23749
21/10/2022 1.05p 1.08p 1.03p 1.05p 643418
20/10/2022 1.05p 1.05p 1.00p 1.05p 63000
19/10/2022 1.05p 1.05p 1.00p 1.05p 312622
18/10/2022 1.05p 1.08p 1.00p 1.05p 151825
17/10/2022 1.05p 1.09p 1.00p 1.05p 382604
14/10/2022 1.05p 1.10p 1.02p 1.05p 261384
13/10/2022 1.05p 1.08p 1.05p 1.05p 192980
12/10/2022 1.15p 1.15p 1.05p 1.05p 258006
11/10/2022 1.33p 1.33p 1.15p 1.15p 202666
10/10/2022 1.45p 1.45p 1.25p 1.33p 828629
07/10/2022 1.45p 1.45p 1.40p 1.45p 4100
06/10/2022 1.48p 1.48p 1.45p 1.45p 144247
05/10/2022 1.48p 1.48p 1.45p 1.48p 9587
04/10/2022 1.48p 1.48p 1.45p 1.48p 15758
03/10/2022 1.48p 1.48p 1.45p 1.48p 50000
30/09/2022 1.48p 1.48p 1.45p 1.48p 308259
29/09/2022 1.48p 1.48p 1.45p 1.48p 100238
28/09/2022 1.48p 1.48p 1.45p 1.48p 239912
27/09/2022 1.48p 1.48p 1.45p 1.48p 1200
26/09/2022 1.48p 1.48p 1.45p 1.48p 115458
23/09/2022 1.48p 1.48p 1.45p 1.48p 305000
22/09/2022 1.53p 1.53p 1.45p 1.48p 617900
21/09/2022 1.55p 1.55p 1.50p 1.53p 269061
20/09/2022 1.58p 1.64p 1.58p 1.58p 1543198
16/09/2022 1.58p 1.58p 1.55p 1.58p 12006
15/09/2022 1.58p 1.60p 1.55p 1.58p 10396
14/09/2022 1.58p 1.60p 1.58p 1.58p 28000
13/09/2022 1.58p 1.58p 1.58p 1.58p 0
12/09/2022 1.58p 1.58p 1.55p 1.58p 239
09/09/2022 1.58p 1.60p 1.58p 1.58p 20000
08/09/2022 1.58p 1.60p 1.58p 1.58p 43195
07/09/2022 1.58p 1.58p 1.58p 1.58p 0
06/09/2022 1.58p 1.60p 1.55p 1.58p 16969
05/09/2022 1.58p 1.60p 1.55p 1.58p 248516
02/09/2022 1.58p 1.60p 1.55p 1.58p 229939
01/09/2022 1.58p 1.58p 1.56p 1.58p 180886
31/08/2022 1.68p 1.68p 1.53p 1.58p 786970
30/08/2022 1.68p 1.68p 1.65p 1.68p 111953
26/08/2022 1.70p 1.70p 1.65p 1.68p 429618
25/08/2022 1.70p 1.70p 1.66p 1.70p 3713
24/08/2022 1.75p 1.75p 1.70p 1.70p 350000
23/08/2022 1.75p 1.75p 1.71p 1.75p 5000
22/08/2022 1.75p 1.75p 1.71p 1.75p 21266
19/08/2022 1.60p 1.80p 1.60p 1.75p 2119664
18/08/2022 1.60p 1.62p 1.51p 1.60p 143851
17/08/2022 1.58p 1.63p 1.50p 1.60p 997799
16/08/2022 1.53p 1.64p 1.45p 1.58p 255615
15/08/2022 1.63p 1.63p 1.32p 1.53p 2009083
12/08/2022 1.85p 1.90p 1.85p 1.88p 216000
11/08/2022 1.85p 1.85p 1.85p 1.85p 0
10/08/2022 1.85p 1.85p 1.85p 1.85p 0
09/08/2022 1.85p 1.87p 1.80p 1.85p 102829
08/08/2022 1.85p 1.87p 1.80p 1.85p 156032
05/08/2022 1.85p 1.87p 1.80p 1.85p 498
04/08/2022 1.80p 1.88p 1.75p 1.85p 85411
03/08/2022 1.80p 1.88p 1.80p 1.80p 10053
02/08/2022 1.80p 1.80p 1.76p 1.80p 18668
01/08/2022 1.75p 1.88p 1.73p 1.80p 275171
29/07/2022 1.55p 1.75p 1.55p 1.75p 209654
28/07/2022 1.53p 1.60p 1.53p 1.55p 462528
27/07/2022 1.50p 1.54p 1.45p 1.53p 871174
26/07/2022 1.53p 1.53p 1.46p 1.50p 250000
25/07/2022 1.53p 1.59p 1.46p 1.53p 546291
22/07/2022 1.48p 1.60p 1.47p 1.53p 37547
21/07/2022 1.48p 1.49p 1.48p 1.48p 283922
20/07/2022 1.43p 1.50p 1.38p 1.48p 2081396
19/07/2022 1.45p 1.45p 1.35p 1.43p 276518
18/07/2022 1.45p 1.45p 1.41p 1.45p 26524
15/07/2022 1.45p 1.45p 1.40p 1.45p 74239
14/07/2022 1.45p 1.45p 1.40p 1.45p 96101
13/07/2022 1.45p 1.45p 1.40p 1.45p 187305
12/07/2022 1.38p 1.45p 1.35p 1.45p 513314
11/07/2022 1.43p 1.43p 1.35p 1.38p 423077
08/07/2022 1.38p 1.43p 1.35p 1.43p 580167
07/07/2022 1.43p 1.43p 1.35p 1.38p 270614
06/07/2022 1.43p 1.43p 1.35p 1.43p 64500
05/07/2022 1.43p 1.44p 1.35p 1.43p 113030
04/07/2022 1.40p 1.46p 1.36p 1.43p 115271
01/07/2022 1.40p 1.46p 1.36p 1.40p 51232
30/06/2022 1.40p 1.40p 1.37p 1.40p 40000
29/06/2022 1.30p 1.46p 1.30p 1.40p 735856
28/06/2022 1.65p 1.65p 1.20p 1.30p 1836803
27/06/2022 1.65p 1.66p 1.60p 1.65p 34643
24/06/2022 1.65p 1.66p 1.60p 1.65p 258971
23/06/2022 1.70p 1.70p 1.60p 1.65p 333855
22/06/2022 1.90p 1.93p 1.60p 1.70p 1100465
21/06/2022 2.25p 2.25p 1.80p 1.90p 1948936
20/06/2022 2.50p 2.50p 2.20p 2.30p 104381
17/06/2022 2.60p 2.60p 2.40p 2.50p 27644
16/06/2022 2.50p 2.50p 2.50p 2.50p 21689
15/06/2022 2.50p 2.50p 2.50p 2.50p 20000
14/06/2022 2.50p 2.50p 2.50p 2.50p 0
13/06/2022 2.65p 2.65p 2.40p 2.50p 477349
10/06/2022 2.65p 2.65p 2.50p 2.65p 91751
09/06/2022 2.65p 2.65p 2.50p 2.65p 170199
08/06/2022 2.65p 2.72p 2.50p 2.65p 72944
07/06/2022 2.65p 2.74p 2.53p 2.65p 506956
06/06/2022 2.65p 2.65p 2.51p 2.65p 44408
01/06/2022 2.65p 2.65p 2.51p 2.65p 388461
31/05/2022 2.65p 2.68p 2.51p 2.65p 399299
27/05/2022 2.50p 2.70p 2.50p 2.70p 1211964
26/05/2022 2.33p 2.60p 2.30p 2.50p 1653678
25/05/2022 2.33p 2.34p 2.33p 2.33p 10000
24/05/2022 2.33p 2.33p 2.25p 2.33p 17000
23/05/2022 2.33p 2.33p 2.26p 2.33p 1310000
20/05/2022 2.40p 2.40p 2.25p 2.33p 809705
19/05/2022 2.40p 2.40p 2.30p 2.40p 153603
18/05/2022 2.35p 2.40p 2.25p 2.40p 391471
17/05/2022 2.35p 2.40p 2.35p 2.35p 83403
16/05/2022 2.35p 2.35p 2.30p 2.35p 112802
13/05/2022 2.35p 2.35p 2.30p 2.35p 109002
12/05/2022 2.50p 2.50p 2.35p 2.35p 41588
11/05/2022 2.50p 2.50p 2.40p 2.50p 227782
10/05/2022 2.50p 2.50p 2.40p 2.50p 105427
09/05/2022 2.45p 2.50p 2.40p 2.50p 202884
06/05/2022 2.45p 2.45p 2.40p 2.45p 10666
05/05/2022 2.53p 2.53p 2.40p 2.50p 1524659
04/05/2022 2.53p 2.53p 2.45p 2.53p 285906
03/05/2022 2.53p 2.53p 2.45p 2.53p 356191
29/04/2022 2.53p 2.53p 2.48p 2.53p 91467
28/04/2022 2.53p 2.53p 2.45p 2.53p 302007
27/04/2022 2.53p 2.55p 2.45p 2.53p 455333
26/04/2022 2.30p 2.57p 2.30p 2.30p 565890
25/04/2022 2.30p 2.40p 2.26p 2.30p 324609
22/04/2022 2.30p 2.37p 2.26p 2.30p 261180
21/04/2022 2.30p 2.37p 2.24p 2.30p 803466
20/04/2022 2.30p 2.30p 2.24p 2.30p 7185
19/04/2022 2.30p 2.30p 2.23p 2.30p 894612
14/04/2022 2.25p 2.40p 2.23p 2.30p 511836
13/04/2022 2.25p 2.28p 2.22p 2.25p 341323
12/04/2022 2.25p 2.28p 2.22p 2.25p 55389
11/04/2022 2.25p 2.27p 2.25p 2.25p 122113
08/04/2022 2.25p 2.25p 2.22p 2.25p 147975
07/04/2022 2.25p 2.28p 2.22p 2.25p 529419

*Close Price adjusted for both dividends and splits