TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/12/2015 2.75p 2.88p 2.50p 2.75p 280000
22/12/2015 2.75p 2.75p 2.51p 2.75p 59000
21/12/2015 3.13p 3.13p 2.30p 2.75p 469988
18/12/2015 3.13p 3.14p 3.10p 3.13p 169801
17/12/2015 3.00p 3.13p 2.76p 3.13p 174513
16/12/2015 2.75p 2.75p 2.28p 2.75p 85587
15/12/2015 2.75p 2.75p 2.64p 2.75p 3711
14/12/2015 2.75p 2.75p 2.50p 2.75p 86066
11/12/2015 2.63p 2.75p 2.50p 2.75p 63129
10/12/2015 2.63p 2.65p 2.25p 2.63p 836799
09/12/2015 2.88p 2.89p 2.50p 2.63p 138074
08/12/2015 3.00p 3.00p 2.66p 2.88p 381549
07/12/2015 3.00p 3.00p 2.75p 3.00p 21457
04/12/2015 3.00p 3.10p 2.75p 3.00p 143925
03/12/2015 3.00p 3.00p 2.75p 3.00p 68186
02/12/2015 3.00p 3.15p 2.76p 3.00p 91563
01/12/2015 3.13p 3.17p 2.75p 3.00p 201642
30/11/2015 3.13p 3.13p 3.13p 3.13p 0
27/11/2015 3.13p 3.18p 3.03p 3.13p 41315
26/11/2015 3.13p 3.18p 3.03p 3.13p 11556
25/11/2015 3.13p 3.13p 3.03p 3.13p 97
24/11/2015 3.13p 3.13p 3.01p 3.13p 76
23/11/2015 3.13p 3.13p 3.01p 3.13p 16000
20/11/2015 3.13p 3.20p 3.01p 3.13p 53129
19/11/2015 3.13p 3.20p 3.00p 3.13p 1332500
18/11/2015 3.25p 3.25p 3.00p 3.13p 150857
17/11/2015 3.25p 3.25p 3.00p 3.25p 17734
16/11/2015 3.25p 3.25p 3.25p 3.25p 0
13/11/2015 3.25p 3.50p 3.00p 3.25p 286485
12/11/2015 3.25p 3.25p 3.01p 3.25p 49240
11/11/2015 3.13p 3.25p 3.05p 3.25p 316938
10/11/2015 3.13p 3.20p 2.88p 3.13p 142532
09/11/2015 3.13p 3.13p 3.00p 3.13p 97905
06/11/2015 3.25p 3.25p 3.01p 3.13p 262765
05/11/2015 3.25p 3.33p 3.01p 3.25p 753638
04/11/2015 3.25p 3.25p 3.00p 3.25p 167003
03/11/2015 3.38p 3.38p 3.01p 3.25p 40979
02/11/2015 3.50p 3.50p 3.00p 3.38p 121701
30/10/2015 3.50p 3.50p 3.50p 3.50p 10000
29/10/2015 3.50p 3.50p 3.25p 3.50p 13330
28/10/2015 3.50p 3.50p 3.25p 3.50p 128336
27/10/2015 3.38p 3.50p 3.25p 3.50p 234713
26/10/2015 3.50p 3.54p 3.15p 3.38p 205319
23/10/2015 3.63p 3.63p 3.50p 3.50p 45030
22/10/2015 3.63p 3.65p 3.50p 3.63p 71165
21/10/2015 3.75p 3.75p 3.50p 3.63p 29347
20/10/2015 3.75p 3.75p 3.51p 3.75p 15000
19/10/2015 3.75p 3.79p 3.75p 3.75p 52736
16/10/2015 3.75p 3.79p 3.50p 3.75p 336426
15/10/2015 3.75p 3.79p 3.51p 3.75p 39530
14/10/2015 3.88p 3.88p 3.51p 3.75p 141740
13/10/2015 3.88p 3.89p 3.76p 3.88p 42482
12/10/2015 3.88p 3.89p 3.75p 3.88p 104976
09/10/2015 3.88p 3.88p 3.76p 3.88p 20303
08/10/2015 3.88p 3.89p 3.76p 3.88p 104144
07/10/2015 3.88p 3.88p 3.76p 3.88p 2000
06/10/2015 3.88p 4.00p 3.88p 3.88p 1617
05/10/2015 3.88p 3.88p 3.75p 3.88p 50000
02/10/2015 3.88p 3.88p 3.75p 3.88p 35458
01/10/2015 3.88p 3.90p 3.75p 3.88p 373365
30/09/2015 3.88p 4.00p 3.75p 3.88p 66871
29/09/2015 3.88p 3.95p 3.76p 3.88p 14803
28/09/2015 3.75p 3.90p 3.55p 3.88p 14595
25/09/2015 3.75p 3.95p 3.75p 3.75p 30000
24/09/2015 3.75p 3.75p 3.75p 3.75p 0
23/09/2015 3.75p 3.95p 3.50p 3.75p 47755
22/09/2015 3.75p 3.75p 3.59p 3.75p 9529
21/09/2015 3.88p 3.97p 3.75p 3.75p 692624
18/09/2015 3.88p 3.96p 3.88p 3.88p 50000
17/09/2015 3.75p 3.89p 3.75p 3.88p 75216
16/09/2015 3.75p 3.95p 3.50p 3.75p 1669403
15/09/2015 3.75p 3.83p 3.50p 3.75p 287610
14/09/2015 3.63p 3.70p 3.50p 3.63p 257581
11/09/2015 3.63p 3.63p 3.62p 3.63p 6575
10/09/2015 3.63p 3.63p 3.50p 3.63p 10000
09/09/2015 3.63p 3.63p 3.50p 3.63p 75000
08/09/2015 3.63p 3.63p 3.50p 3.63p 118213
07/09/2015 3.63p 3.65p 3.50p 3.63p 161972
04/09/2015 3.63p 3.65p 3.50p 3.63p 29477
03/09/2015 3.63p 3.65p 3.50p 3.63p 34515
02/09/2015 3.75p 3.75p 3.51p 3.63p 260000
01/09/2015 3.75p 3.75p 3.50p 3.75p 190122
28/08/2015 3.75p 3.75p 3.75p 3.75p 0
27/08/2015 3.75p 3.75p 3.50p 3.75p 31265
26/08/2015 3.75p 3.75p 3.55p 3.75p 15000
25/08/2015 3.75p 3.75p 3.50p 3.75p 84915
24/08/2015 3.75p 3.75p 3.50p 3.75p 211386
21/08/2015 3.75p 3.75p 3.50p 3.75p 29254
20/08/2015 3.75p 3.79p 3.25p 3.75p 139386
19/08/2015 3.75p 3.75p 3.51p 3.75p 17248
18/08/2015 3.75p 3.80p 3.25p 3.75p 573294
17/08/2015 3.75p 3.84p 3.51p 3.75p 167224
14/08/2015 3.88p 3.88p 3.50p 3.75p 778845
13/08/2015 3.88p 3.98p 3.88p 3.88p 2461
12/08/2015 3.88p 4.00p 3.81p 3.88p 107525
11/08/2015 3.88p 3.88p 3.81p 3.88p 16137
10/08/2015 3.88p 3.90p 3.75p 3.88p 251103
07/08/2015 3.88p 3.90p 3.88p 3.88p 1000
06/08/2015 3.88p 3.90p 3.75p 3.88p 419306
05/08/2015 3.88p 4.00p 3.79p 3.88p 225000
04/08/2015 3.88p 3.88p 3.80p 3.88p 352
03/08/2015 3.88p 3.88p 3.40p 3.88p 115049
31/07/2015 3.88p 3.88p 3.80p 3.88p 324015
30/07/2015 3.75p 3.88p 3.50p 3.88p 454326
29/07/2015 3.88p 3.88p 3.55p 3.75p 493060
28/07/2015 3.88p 3.88p 3.76p 3.88p 35000
27/07/2015 3.88p 3.91p 3.75p 3.88p 424121
24/07/2015 3.88p 3.88p 3.63p 3.88p 62744
23/07/2015 3.88p 3.93p 3.75p 3.88p 365437
22/07/2015 3.88p 3.93p 3.75p 3.88p 486994
21/07/2015 4.25p 4.25p 3.75p 3.88p 1124086
20/07/2015 4.25p 4.25p 4.00p 4.25p 347473
17/07/2015 4.25p 4.25p 4.01p 4.25p 10529
16/07/2015 4.25p 4.25p 4.25p 4.25p 0
15/07/2015 4.25p 4.28p 4.01p 4.25p 118107
14/07/2015 4.25p 4.28p 4.01p 4.25p 67468
13/07/2015 4.25p 4.25p 4.01p 4.25p 389075
10/07/2015 4.25p 4.25p 4.25p 4.25p 0
09/07/2015 4.38p 4.38p 4.00p 4.25p 205189
08/07/2015 4.38p 4.50p 4.25p 4.38p 44312
07/07/2015 4.38p 4.38p 4.06p 4.38p 377527
06/07/2015 4.38p 4.63p 4.25p 4.38p 849907
03/07/2015 4.38p 4.55p 4.30p 4.38p 300653
02/07/2015 4.38p 4.40p 4.30p 4.38p 202063
01/07/2015 4.50p 4.50p 4.31p 4.38p 37963
30/06/2015 4.75p 4.75p 4.31p 4.50p 152662
29/06/2015 4.75p 4.75p 4.50p 4.75p 196058
26/06/2015 4.88p 4.88p 4.55p 4.75p 16171
25/06/2015 4.50p 5.00p 4.50p 4.88p 160750
24/06/2015 4.50p 4.62p 4.38p 4.50p 1126556
23/06/2015 4.63p 4.75p 4.35p 4.50p 550688
22/06/2015 4.63p 4.75p 4.32p 4.63p 654888
19/06/2015 4.63p 4.63p 4.53p 4.63p 40000
18/06/2015 4.63p 4.63p 4.50p 4.63p 278739
17/06/2015 4.50p 4.70p 4.38p 4.63p 239757
16/06/2015 4.63p 4.63p 4.30p 4.50p 79626
15/06/2015 4.88p 4.88p 4.25p 4.63p 375927
12/06/2015 4.88p 4.88p 4.60p 4.88p 867250
11/06/2015 4.88p 4.88p 4.63p 4.88p 606173
10/06/2015 5.38p 5.38p 4.75p 4.88p 546219
09/06/2015 5.38p 5.38p 5.25p 5.38p 10009
08/06/2015 5.38p 5.38p 5.25p 5.38p 64285
05/06/2015 5.75p 5.80p 5.34p 5.38p 160147
04/06/2015 5.75p 5.96p 5.50p 5.75p 575304
03/06/2015 6.00p 6.00p 5.50p 5.75p 490465
02/06/2015 6.25p 6.28p 5.75p 6.00p 525261
01/06/2015 6.50p 6.75p 6.00p 6.25p 1404562
29/05/2015 6.13p 6.40p 5.80p 6.25p 969209
28/05/2015 5.25p 6.28p 5.25p 6.13p 3411610
27/05/2015 5.00p 5.50p 5.00p 5.25p 933397
26/05/2015 5.00p 5.20p 4.80p 5.00p 631263
22/05/2015 5.00p 5.25p 4.86p 5.00p 387467
21/05/2015 5.00p 5.10p 4.81p 5.00p 530396
20/05/2015 5.00p 5.09p 4.81p 5.00p 17669
19/05/2015 4.75p 5.20p 4.50p 5.00p 1482194
18/05/2015 4.25p 4.25p 4.00p 4.25p 128709
15/05/2015 4.25p 4.40p 4.00p 4.25p 333454
14/05/2015 4.25p 4.40p 4.00p 4.25p 261228
13/05/2015 4.25p 4.35p 4.00p 4.25p 154272
12/05/2015 4.25p 4.25p 4.00p 4.25p 63150
11/05/2015 4.13p 4.25p 4.00p 4.25p 373797
08/05/2015 4.13p 4.20p 4.06p 4.13p 135000
07/05/2015 4.13p 4.25p 4.00p 4.13p 240898
06/05/2015 4.13p 4.20p 4.00p 4.13p 363610
05/05/2015 4.13p 4.45p 4.06p 4.13p 175971
01/05/2015 4.13p 4.25p 4.00p 4.13p 296819
30/04/2015 4.25p 4.25p 4.00p 4.13p 542000
29/04/2015 4.25p 4.35p 4.06p 4.25p 761527
28/04/2015 4.25p 4.25p 4.00p 4.25p 357982
27/04/2015 4.25p 4.25p 4.00p 4.25p 60193
24/04/2015 4.25p 4.25p 4.00p 4.25p 5107
23/04/2015 4.25p 4.40p 4.00p 4.25p 321302
22/04/2015 4.25p 4.25p 4.05p 4.25p 90661
21/04/2015 4.25p 4.25p 4.05p 4.25p 123003
20/04/2015 4.25p 4.25p 4.00p 4.25p 148642
17/04/2015 4.25p 4.26p 4.05p 4.25p 159194
16/04/2015 4.25p 4.25p 4.00p 4.25p 118361
15/04/2015 4.25p 4.25p 4.00p 4.25p 1475296
14/04/2015 4.25p 4.39p 3.80p 4.25p 323635
13/04/2015 4.50p 4.50p 4.00p 4.25p 348043
10/04/2015 4.25p 4.65p 4.00p 4.50p 555440
09/04/2015 4.25p 4.34p 4.03p 4.25p 651280
08/04/2015 4.25p 4.25p 4.00p 4.25p 320590
07/04/2015 4.25p 4.25p 4.00p 4.25p 72186
02/04/2015 4.25p 4.25p 3.80p 4.25p 1208886
01/04/2015 4.38p 4.38p 4.00p 4.25p 206069
31/03/2015 4.50p 4.50p 3.50p 4.38p 1510902
30/03/2015 4.50p 4.70p 4.25p 4.50p 645486
27/03/2015 4.50p 4.70p 4.15p 4.50p 1493009
26/03/2015 4.38p 4.38p 4.00p 4.25p 174696
25/03/2015 4.38p 4.50p 4.25p 4.38p 93758
24/03/2015 4.38p 4.40p 4.25p 4.38p 256275
23/03/2015 4.50p 4.50p 4.13p 4.38p 167394
20/03/2015 4.38p 4.50p 4.25p 4.50p 474359
19/03/2015 4.38p 4.40p 4.25p 4.38p 230299
18/03/2015 4.50p 4.50p 4.13p 4.38p 341060
17/03/2015 4.50p 4.50p 4.25p 4.50p 310904
16/03/2015 4.50p 4.71p 4.25p 4.50p 684779
13/03/2015 4.50p 4.70p 4.31p 4.50p 583358
12/03/2015 4.50p 4.50p 4.35p 4.50p 106389

*Close Price adjusted for both dividends and splits