TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/05/2014 7.25p 7.25p 7.00p 7.25p 264397
28/05/2014 8.00p 8.10p 7.00p 7.25p 1062843
27/05/2014 7.88p 8.00p 7.50p 8.00p 455532
23/05/2014 8.00p 8.00p 7.54p 7.88p 263497
22/05/2014 8.00p 8.50p 7.53p 8.00p 603684
21/05/2014 8.50p 8.50p 7.50p 8.00p 722791
20/05/2014 8.63p 8.63p 8.00p 8.50p 85346
19/05/2014 8.88p 8.88p 8.13p 8.63p 54577
16/05/2014 8.88p 8.88p 8.23p 8.88p 214197
15/05/2014 9.00p 9.07p 8.25p 8.88p 493036
14/05/2014 9.00p 9.20p 8.55p 9.00p 259543
13/05/2014 8.75p 8.77p 8.55p 8.75p 37845
12/05/2014 8.75p 9.00p 8.60p 9.00p 238125
09/05/2014 8.88p 9.25p 8.53p 9.00p 579244
08/05/2014 8.63p 8.90p 8.54p 8.88p 295654
07/05/2014 8.75p 8.75p 8.51p 8.63p 413099
06/05/2014 9.25p 9.25p 8.65p 8.75p 281987
02/05/2014 8.75p 9.50p 8.50p 9.25p 814942
01/05/2014 8.38p 8.75p 8.34p 8.75p 195000
30/04/2014 8.25p 8.50p 8.08p 8.25p 184094
29/04/2014 7.75p 8.40p 7.60p 8.25p 830587
28/04/2014 8.38p 8.38p 7.60p 7.75p 801547
25/04/2014 8.38p 8.38p 8.00p 8.38p 208357
24/04/2014 8.25p 8.38p 8.00p 8.38p 427647
23/04/2014 8.25p 8.25p 8.00p 8.25p 234648
22/04/2014 8.75p 8.75p 8.00p 8.25p 603940
17/04/2014 9.13p 9.20p 8.00p 8.75p 525438
16/04/2014 9.25p 9.34p 8.75p 9.13p 270344
15/04/2014 9.25p 9.38p 9.00p 9.25p 20428
14/04/2014 9.38p 9.50p 9.00p 9.25p 636793
11/04/2014 9.75p 9.75p 9.30p 9.38p 632598
10/04/2014 9.75p 9.88p 9.50p 9.75p 318205
09/04/2014 9.75p 9.88p 9.50p 9.75p 498564
08/04/2014 9.63p 9.88p 9.55p 9.75p 133602
07/04/2014 9.25p 9.85p 9.00p 9.63p 468027
04/04/2014 9.38p 9.58p 9.00p 9.25p 575839
03/04/2014 10.13p 10.25p 9.25p 9.50p 1004387
02/04/2014 10.38p 10.38p 9.50p 10.13p 1140003
01/04/2014 12.00p 12.00p 10.25p 10.38p 667897
31/03/2014 12.13p 12.13p 11.50p 11.75p 802271
28/03/2014 12.13p 12.25p 11.75p 12.25p 372487
27/03/2014 12.00p 12.13p 11.50p 12.13p 314164
26/03/2014 12.13p 12.50p 11.60p 11.88p 1286039
25/03/2014 12.13p 12.13p 11.75p 12.13p 303854
24/03/2014 12.25p 12.25p 11.75p 12.13p 186523
21/03/2014 12.38p 12.38p 11.75p 12.25p 130378
20/03/2014 12.38p 12.38p 11.88p 12.38p 270429
19/03/2014 12.38p 12.38p 12.00p 12.38p 54541
18/03/2014 12.38p 12.38p 11.75p 12.38p 184264
17/03/2014 12.13p 12.38p 11.88p 12.25p 480958
14/03/2014 12.25p 12.25p 11.80p 12.13p 291573
13/03/2014 12.25p 12.25p 12.00p 12.25p 87989
12/03/2014 12.63p 12.63p 12.00p 12.25p 355191
11/03/2014 12.63p 12.65p 12.50p 12.63p 262769
10/03/2014 12.75p 12.84p 12.50p 12.63p 317786
07/03/2014 12.75p 12.85p 12.50p 12.75p 126930
06/03/2014 12.63p 13.00p 12.50p 12.75p 719515
05/03/2014 12.75p 13.05p 12.35p 12.63p 232685
04/03/2014 12.38p 13.00p 12.30p 12.75p 372043
03/03/2014 12.13p 12.50p 11.90p 12.38p 604903
28/02/2014 12.13p 12.13p 11.75p 12.13p 462581
27/02/2014 12.38p 12.50p 11.50p 12.13p 1282366
26/02/2014 12.38p 12.50p 12.00p 12.38p 274883
25/02/2014 12.88p 13.00p 12.00p 12.38p 414596
24/02/2014 13.25p 13.25p 12.50p 12.88p 451182
21/02/2014 13.25p 14.30p 12.75p 13.25p 1458605
20/02/2014 12.25p 14.00p 12.11p 13.25p 1397983
19/02/2014 12.25p 12.50p 12.00p 12.25p 841955
18/02/2014 11.88p 12.83p 11.77p 12.25p 1327456
17/02/2014 11.50p 12.38p 11.13p 11.88p 1111801
14/02/2014 10.38p 11.49p 10.38p 11.13p 489668
13/02/2014 10.38p 10.50p 10.33p 10.38p 223012
12/02/2014 10.38p 10.40p 10.00p 10.38p 470407
11/02/2014 10.38p 10.38p 10.25p 10.38p 226338
10/02/2014 10.38p 10.38p 10.25p 10.38p 187004
07/02/2014 10.38p 10.50p 10.25p 10.38p 154991
06/02/2014 10.38p 10.44p 10.25p 10.38p 1516487
05/02/2014 10.38p 10.39p 10.25p 10.38p 1260604
04/02/2014 10.38p 10.40p 10.25p 10.38p 4647615
03/02/2014 10.38p 10.40p 10.13p 10.38p 695132
31/01/2014 10.38p 10.50p 10.25p 10.38p 682265
30/01/2014 10.38p 10.49p 10.25p 10.38p 143315
29/01/2014 10.38p 10.38p 10.25p 10.38p 91321
28/01/2014 10.38p 10.38p 10.25p 10.38p 170797
27/01/2014 10.38p 10.38p 10.25p 10.38p 543574
24/01/2014 10.38p 10.49p 10.00p 10.38p 557121
23/01/2014 10.38p 10.40p 10.25p 10.38p 469509
22/01/2014 10.38p 10.39p 10.00p 10.38p 673989
21/01/2014 10.38p 10.43p 10.25p 10.38p 636289
20/01/2014 10.38p 10.40p 10.25p 10.38p 2210464
17/01/2014 10.38p 10.38p 10.13p 10.38p 1136125
16/01/2014 10.38p 10.38p 10.25p 10.38p 663672
15/01/2014 10.38p 10.50p 10.25p 10.38p 1693715
14/01/2014 10.75p 10.84p 10.25p 10.38p 2826038
13/01/2014 10.38p 10.38p 10.00p 10.38p 869802
10/01/2014 10.38p 10.49p 10.13p 10.38p 850102
09/01/2014 10.38p 10.50p 10.25p 10.38p 645199
08/01/2014 10.38p 10.38p 10.25p 10.38p 348717
07/01/2014 10.38p 10.50p 10.25p 10.38p 714549
06/01/2014 10.38p 10.72p 10.25p 10.38p 1385408
03/01/2014 10.38p 10.38p 10.00p 10.38p 228410
02/01/2014 10.38p 10.38p 10.25p 10.38p 460677
31/12/2013 10.38p 10.38p 10.25p 10.38p 206441
30/12/2013 10.38p 10.50p 10.25p 10.38p 456645
27/12/2013 10.38p 10.47p 10.25p 10.38p 392605
24/12/2013 10.38p 10.45p 10.25p 10.38p 1768588
23/12/2013 10.38p 10.50p 10.10p 10.38p 1128043
20/12/2013 10.38p 10.49p 10.25p 10.38p 300763
19/12/2013 10.38p 10.38p 10.25p 10.38p 391257
18/12/2013 10.38p 10.49p 10.25p 10.38p 955265
17/12/2013 10.38p 10.63p 10.13p 10.50p 553895
16/12/2013 10.63p 10.63p 10.25p 10.38p 740450
13/12/2013 10.63p 10.63p 9.50p 10.63p 234054
12/12/2013 10.63p 10.99p 10.25p 10.63p 851955
11/12/2013 10.38p 10.63p 10.25p 10.50p 276359
10/12/2013 10.50p 10.99p 10.25p 10.38p 343759
09/12/2013 10.25p 10.49p 9.70p 10.25p 546750
06/12/2013 10.25p 10.49p 9.70p 10.25p 3131186
05/12/2013 10.25p 10.49p 9.75p 10.25p 885313
04/12/2013 10.25p 10.49p 9.80p 10.25p 621146
03/12/2013 10.25p 10.49p 10.00p 10.25p 1529432
02/12/2013 11.25p 11.50p 9.80p 10.25p 1259608
29/11/2013 11.41p 11.41p 10.91p 11.41p 18974
28/11/2013 11.41p 11.41p 10.91p 11.41p 52913
27/11/2013 11.41p 11.41p 10.81p 11.41p 78825
26/11/2013 11.28p 11.41p 10.91p 11.41p 49022
25/11/2013 11.28p 11.28p 10.95p 11.28p 70575
22/11/2013 11.28p 11.28p 11.16p 11.28p 48546
21/11/2013 11.28p 11.28p 11.16p 11.28p 267241
20/11/2013 11.78p 11.78p 11.16p 11.28p 421639
19/11/2013 11.78p 11.78p 11.16p 11.78p 95859
18/11/2013 11.78p 11.78p 11.16p 11.78p 105154
15/11/2013 11.78p 11.78p 11.16p 11.78p 176355
14/11/2013 11.65p 11.85p 11.11p 11.78p 303178
13/11/2013 11.78p 12.25p 11.41p 11.65p 306523
12/11/2013 11.53p 11.53p 10.91p 11.41p 177194
11/11/2013 11.53p 11.65p 11.16p 11.53p 110269
08/11/2013 11.65p 11.65p 11.16p 11.65p 25167
07/11/2013 11.65p 11.65p 11.16p 11.65p 43693
06/11/2013 11.78p 11.78p 11.21p 11.65p 141597
05/11/2013 11.78p 11.78p 11.16p 11.78p 978244
04/11/2013 11.78p 11.80p 11.41p 11.78p 277538
01/11/2013 11.78p 11.80p 11.41p 11.78p 177201
31/10/2013 11.65p 11.90p 11.41p 11.78p 726833
30/10/2013 11.65p 11.70p 11.43p 11.65p 225927
29/10/2013 11.65p 11.65p 11.39p 11.65p 182581
28/10/2013 11.78p 12.15p 11.41p 11.65p 392749
25/10/2013 12.03p 12.03p 11.41p 11.78p 199057
24/10/2013 12.40p 12.40p 11.65p 12.03p 138326
23/10/2013 12.40p 12.40p 11.90p 12.40p 138700
22/10/2013 12.40p 12.40p 11.90p 12.40p 116909
21/10/2013 12.40p 12.40p 11.95p 12.40p 184095
18/10/2013 12.40p 12.40p 11.90p 12.40p 100920
17/10/2013 12.40p 12.43p 12.03p 12.40p 73146
16/10/2013 12.40p 12.50p 12.03p 12.40p 173657
15/10/2013 12.40p 12.56p 12.03p 12.40p 61044
14/10/2013 12.77p 12.77p 11.76p 12.40p 153125
11/10/2013 12.77p 12.77p 12.40p 12.77p 91915
10/10/2013 12.77p 12.77p 12.40p 12.77p 54997
09/10/2013 12.89p 13.14p 12.40p 13.14p 156636
08/10/2013 12.89p 13.14p 12.65p 12.89p 204633
07/10/2013 13.02p 13.07p 12.83p 12.89p 815989
04/10/2013 12.40p 12.65p 12.40p 12.65p 94984
03/10/2013 12.65p 12.65p 12.45p 12.65p 266091
02/10/2013 12.52p 12.65p 12.20p 12.65p 321898
01/10/2013 12.27p 12.40p 12.15p 12.40p 149071
30/09/2013 12.52p 12.52p 12.00p 12.27p 283034
27/09/2013 12.52p 12.60p 12.15p 12.52p 90133
26/09/2013 12.89p 12.89p 12.15p 12.52p 1020593
25/09/2013 13.02p 13.02p 12.20p 12.89p 295249
24/09/2013 13.39p 13.39p 12.40p 12.77p 650998
23/09/2013 13.39p 13.39p 13.14p 13.39p 113305
20/09/2013 13.64p 13.64p 13.14p 13.39p 256640
19/09/2013 13.64p 13.64p 13.14p 13.64p 431635
18/09/2013 13.27p 13.89p 13.27p 13.64p 1157678
17/09/2013 13.14p 13.56p 12.97p 13.27p 483749
16/09/2013 12.65p 13.64p 12.40p 13.14p 3514017
13/09/2013 12.89p 12.89p 12.40p 12.52p 438594
12/09/2013 13.51p 13.56p 12.65p 12.89p 1171666
11/09/2013 11.90p 13.59p 11.90p 13.51p 2140118
10/09/2013 11.90p 12.15p 11.65p 11.90p 3826087
09/09/2013 11.16p 12.15p 11.16p 11.90p 767974
06/09/2013 11.16p 11.41p 10.66p 11.16p 286822
05/09/2013 11.16p 11.16p 10.91p 11.16p 4478
04/09/2013 11.16p 11.16p 10.91p 11.16p 7032
03/09/2013 11.16p 11.16p 10.66p 11.16p 5263
02/09/2013 11.16p 11.16p 10.66p 11.16p 45271
30/08/2013 11.41p 11.60p 10.66p 11.16p 543371
29/08/2013 11.28p 11.41p 10.91p 11.41p 95250
28/08/2013 11.28p 11.28p 11.11p 11.28p 339876
27/08/2013 11.03p 11.28p 10.71p 11.28p 324803
23/08/2013 11.41p 11.41p 10.71p 11.03p 257093
22/08/2013 11.41p 11.41p 10.66p 11.41p 107127
21/08/2013 11.65p 11.65p 11.16p 11.41p 62266
20/08/2013 11.65p 11.65p 10.91p 11.65p 256136
19/08/2013 11.65p 11.65p 11.06p 11.65p 220394
16/08/2013 11.65p 11.65p 11.16p 11.65p 148693
15/08/2013 11.65p 11.65p 11.16p 11.65p 226229
14/08/2013 11.78p 11.78p 11.16p 11.65p 187923
13/08/2013 11.78p 11.78p 11.41p 11.78p 193719

*Close Price adjusted for both dividends and splits