TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2013 11.78p 11.85p 11.48p 11.78p 156257
09/08/2013 11.78p 11.78p 11.41p 11.78p 388555
08/08/2013 11.78p 11.78p 11.48p 11.78p 264939
07/08/2013 11.78p 12.15p 11.41p 12.15p 143010
06/08/2013 11.78p 11.79p 11.06p 11.78p 422810
05/08/2013 11.78p 11.78p 11.42p 11.78p 189980
02/08/2013 11.78p 11.78p 11.42p 11.78p 239053
01/08/2013 11.90p 11.90p 11.65p 11.78p 45370
31/07/2013 12.03p 12.03p 11.02p 11.90p 174150
30/07/2013 12.03p 12.04p 11.56p 12.03p 180823
29/07/2013 11.65p 11.70p 11.16p 11.65p 328660
26/07/2013 11.78p 11.86p 11.16p 11.65p 511708
25/07/2013 11.78p 12.13p 11.28p 11.78p 147806
24/07/2013 11.90p 11.90p 11.17p 11.78p 454661
23/07/2013 11.90p 11.90p 11.21p 11.90p 373928
22/07/2013 12.15p 12.15p 11.41p 11.90p 123397
19/07/2013 12.15p 12.30p 11.90p 12.15p 351214
18/07/2013 12.15p 12.15p 11.90p 12.15p 41470
17/07/2013 12.15p 12.15p 11.93p 12.15p 48340
16/07/2013 12.15p 12.20p 11.96p 12.15p 325787
15/07/2013 12.15p 12.15p 11.96p 12.15p 15038
12/07/2013 12.15p 12.27p 11.96p 12.15p 251904
11/07/2013 12.15p 12.15p 11.90p 12.15p 160814
10/07/2013 12.03p 12.15p 11.71p 12.15p 489982
09/07/2013 12.03p 12.20p 11.41p 12.03p 139894
08/07/2013 12.27p 12.39p 11.26p 12.03p 554810
05/07/2013 11.53p 11.90p 11.16p 11.90p 74681
04/07/2013 10.91p 11.56p 10.71p 11.53p 517955
03/07/2013 11.16p 11.16p 10.41p 10.79p 228902
02/07/2013 11.16p 11.17p 10.41p 11.16p 78435
01/07/2013 11.16p 11.18p 10.66p 11.16p 57272
28/06/2013 11.41p 11.41p 10.91p 10.91p 20345
27/06/2013 11.41p 11.51p 10.91p 11.41p 169907
26/06/2013 11.03p 11.41p 10.66p 11.41p 42417
25/06/2013 11.16p 11.28p 10.91p 11.03p 75622
24/06/2013 11.53p 11.72p 10.91p 11.28p 222815
21/06/2013 10.79p 11.85p 10.54p 11.53p 755081
20/06/2013 11.41p 11.41p 10.79p 10.79p 146269
19/06/2013 11.41p 11.51p 10.91p 11.41p 115192
18/06/2013 11.90p 11.90p 10.91p 11.41p 108385
17/06/2013 11.90p 11.90p 10.91p 11.90p 45096
14/06/2013 12.15p 12.15p 11.41p 11.90p 97902
13/06/2013 12.15p 12.15p 11.65p 12.15p 26137
12/06/2013 12.27p 12.27p 11.41p 12.15p 63770
11/06/2013 12.52p 12.52p 11.65p 12.27p 39484
10/06/2013 12.52p 12.52p 11.90p 12.52p 50411
07/06/2013 12.40p 12.52p 11.92p 12.52p 46167
06/06/2013 12.40p 12.52p 11.90p 12.40p 6437
05/06/2013 12.52p 12.60p 11.90p 12.40p 103325
04/06/2013 12.77p 12.82p 12.40p 12.52p 66228
03/06/2013 12.77p 12.84p 12.40p 12.77p 29790
31/05/2013 12.89p 12.89p 12.40p 12.77p 77568
30/05/2013 12.89p 12.89p 12.65p 12.89p 32263
29/05/2013 12.89p 12.89p 12.20p 12.89p 173123
28/05/2013 12.89p 12.89p 12.65p 12.89p 34985
24/05/2013 12.77p 12.98p 12.44p 12.89p 260279
23/05/2013 12.65p 12.88p 12.15p 12.77p 184835
22/05/2013 12.65p 12.99p 12.65p 12.65p 137037
21/05/2013 12.77p 12.79p 12.16p 12.65p 204875
20/05/2013 12.65p 12.89p 12.55p 12.77p 380883
17/05/2013 12.77p 12.83p 12.40p 12.65p 243043
16/05/2013 12.65p 13.07p 12.65p 12.77p 533789
15/05/2013 12.15p 12.30p 11.93p 12.15p 374218
14/05/2013 12.15p 12.20p 11.90p 12.15p 309764
13/05/2013 12.52p 12.89p 11.90p 12.15p 107489
10/05/2013 12.65p 12.65p 12.40p 12.52p 87599
09/05/2013 12.52p 12.65p 12.15p 12.65p 69392
08/05/2013 12.40p 12.63p 12.15p 12.52p 224554
07/05/2013 12.40p 12.50p 12.17p 12.40p 31195
03/05/2013 12.65p 12.75p 12.16p 12.40p 138500
02/05/2013 13.14p 13.39p 12.65p 12.65p 534622
01/05/2013 13.14p 13.49p 12.75p 13.14p 141522
30/04/2013 13.14p 13.49p 12.75p 13.14p 401710
29/04/2013 13.14p 13.39p 11.78p 13.14p 966819
26/04/2013 11.78p 11.78p 11.67p 11.78p 42323
25/04/2013 11.65p 11.78p 11.41p 11.78p 54048
24/04/2013 11.65p 11.73p 11.43p 11.65p 260496
23/04/2013 11.16p 11.80p 10.91p 11.65p 907511
22/04/2013 11.53p 11.60p 10.41p 11.16p 472510
19/04/2013 11.41p 11.65p 11.16p 11.53p 139596
18/04/2013 11.53p 11.53p 10.70p 11.41p 285412
17/04/2013 11.90p 11.90p 11.16p 11.53p 70695
16/04/2013 11.90p 11.90p 11.41p 11.90p 101869
15/04/2013 12.03p 12.03p 11.41p 11.90p 251694
12/04/2013 12.89p 12.89p 11.41p 12.03p 353416
11/04/2013 11.53p 13.22p 11.16p 12.89p 1629251
10/04/2013 10.17p 10.54p 9.92p 10.54p 207701
09/04/2013 10.66p 10.66p 9.92p 10.17p 128775
08/04/2013 10.66p 10.81p 10.41p 10.66p 243388
05/04/2013 10.79p 10.82p 10.22p 10.66p 240301
04/04/2013 11.53p 11.53p 10.41p 10.79p 763805
03/04/2013 11.41p 11.60p 11.23p 11.53p 115707
02/04/2013 12.27p 12.27p 11.27p 11.41p 841667
28/03/2013 12.77p 12.77p 11.90p 12.27p 419890
27/03/2013 12.52p 14.38p 11.90p 12.77p 636412
26/03/2013 14.13p 14.38p 11.65p 12.52p 1668194
25/03/2013 13.89p 14.38p 12.89p 13.89p 443544
22/03/2013 13.89p 13.89p 12.99p 13.89p 176073
21/03/2013 14.01p 14.01p 13.39p 13.89p 114834
20/03/2013 14.38p 14.38p 13.39p 14.01p 239561
19/03/2013 14.51p 14.51p 13.89p 14.38p 107068
18/03/2013 14.51p 14.51p 13.89p 14.51p 93059
15/03/2013 14.51p 14.54p 13.51p 14.51p 144191
14/03/2013 14.51p 14.58p 14.13p 14.51p 66368
13/03/2013 14.38p 14.58p 14.13p 14.51p 53657
12/03/2013 14.75p 14.75p 14.13p 14.38p 144911
11/03/2013 14.75p 14.75p 14.63p 14.75p 91266
08/03/2013 14.63p 15.37p 14.63p 14.75p 268602
07/03/2013 14.63p 14.88p 14.58p 14.63p 114024
06/03/2013 14.63p 14.88p 14.38p 14.63p 179446
05/03/2013 14.13p 14.88p 14.13p 14.63p 455172
04/03/2013 14.13p 14.13p 13.89p 14.13p 354901
01/03/2013 14.13p 14.21p 13.89p 14.13p 1280710
28/02/2013 14.26p 14.41p 13.96p 14.13p 194748
27/02/2013 15.25p 15.25p 13.89p 14.26p 376169
26/02/2013 15.75p 15.75p 14.63p 15.25p 265914
25/02/2013 16.24p 16.25p 15.37p 15.75p 471293
22/02/2013 16.37p 16.37p 15.13p 16.12p 77862
21/02/2013 16.37p 16.37p 15.37p 16.37p 152302
20/02/2013 16.49p 16.49p 15.87p 16.37p 104919
19/02/2013 16.37p 16.49p 15.87p 16.49p 450033
18/02/2013 16.37p 16.37p 15.87p 16.37p 97301
15/02/2013 16.37p 16.37p 15.87p 16.37p 184408
14/02/2013 16.37p 16.50p 15.87p 16.37p 482140
13/02/2013 16.61p 16.65p 15.57p 16.37p 624145
12/02/2013 16.61p 16.70p 16.37p 16.61p 123928
11/02/2013 16.74p 16.86p 16.37p 16.61p 549650
08/02/2013 16.61p 17.51p 16.44p 16.74p 872509
07/02/2013 16.37p 16.86p 15.67p 16.24p 1516127
06/02/2013 14.63p 16.37p 14.62p 15.75p 860364
05/02/2013 14.38p 15.82p 13.39p 14.63p 890402
04/02/2013 13.39p 13.64p 12.65p 13.39p 260692
01/02/2013 13.14p 13.39p 12.89p 13.39p 143648
31/01/2013 13.64p 13.64p 12.89p 13.14p 216570
30/01/2013 13.64p 13.64p 12.89p 13.64p 221870
29/01/2013 13.89p 13.99p 12.89p 13.64p 168761
28/01/2013 13.89p 13.99p 13.39p 13.89p 35811
25/01/2013 13.89p 13.99p 13.19p 13.89p 283452
24/01/2013 13.89p 13.99p 13.39p 13.89p 141259
23/01/2013 13.89p 14.01p 13.39p 13.89p 62947
22/01/2013 13.89p 13.98p 13.44p 13.89p 20012
21/01/2013 13.89p 14.01p 13.44p 13.89p 178520
18/01/2013 13.89p 13.91p 13.39p 13.89p 335423
17/01/2013 13.89p 13.99p 13.39p 13.89p 183317
16/01/2013 13.89p 14.01p 13.29p 13.89p 196554
15/01/2013 14.38p 14.68p 13.49p 13.89p 205083
14/01/2013 14.88p 15.26p 12.89p 14.38p 367388
11/01/2013 13.64p 15.27p 13.64p 14.88p 418816
10/01/2013 13.02p 13.89p 12.89p 13.64p 656048
09/01/2013 13.02p 13.39p 12.40p 13.14p 208121
08/01/2013 13.02p 13.02p 12.40p 13.02p 83279
07/01/2013 13.02p 13.02p 12.47p 13.02p 68945
04/01/2013 13.02p 13.02p 12.40p 13.02p 216777
03/01/2013 13.02p 13.64p 12.50p 13.02p 561756
02/01/2013 13.02p 13.39p 12.40p 13.02p 262110
31/12/2012 12.89p 13.11p 12.45p 13.02p 121466
28/12/2012 12.89p 13.62p 12.40p 12.89p 259464
27/12/2012 12.27p 12.89p 12.15p 12.89p 233589
24/12/2012 12.15p 12.30p 11.90p 12.27p 170588
21/12/2012 12.40p 12.40p 11.90p 12.15p 344080
20/12/2012 12.40p 12.52p 12.26p 12.40p 133328
19/12/2012 12.65p 12.65p 12.20p 12.40p 106463
18/12/2012 13.02p 13.02p 12.40p 12.65p 102154
17/12/2012 13.14p 13.14p 12.45p 13.02p 210117
14/12/2012 13.27p 13.27p 12.79p 13.14p 22457
13/12/2012 13.14p 13.37p 13.14p 13.27p 202292
12/12/2012 11.90p 13.66p 11.90p 13.14p 581700
11/12/2012 11.90p 12.01p 11.48p 11.90p 46327
10/12/2012 12.15p 12.15p 11.73p 11.90p 154002
07/12/2012 12.15p 12.25p 11.90p 12.15p 90734
06/12/2012 12.03p 12.25p 11.90p 12.15p 169272
05/12/2012 11.53p 11.78p 11.41p 11.78p 46398
04/12/2012 11.78p 11.78p 10.96p 11.53p 230052
03/12/2012 11.65p 11.78p 11.41p 11.78p 62068
30/11/2012 11.65p 11.65p 10.91p 11.65p 171564
29/11/2012 12.15p 12.15p 11.41p 11.65p 217958
28/11/2012 12.65p 12.65p 11.90p 12.15p 71810
27/11/2012 12.89p 12.89p 12.40p 12.65p 162043
26/11/2012 12.89p 12.89p 12.45p 12.89p 35916
23/11/2012 12.89p 13.36p 12.40p 12.89p 253678
22/11/2012 12.77p 12.89p 12.45p 12.89p 330042
21/11/2012 12.89p 12.89p 12.40p 12.77p 127523
20/11/2012 13.39p 13.39p 12.89p 12.89p 41732
19/11/2012 13.39p 13.39p 12.89p 13.39p 40495
16/11/2012 13.39p 13.39p 12.65p 13.39p 183924
15/11/2012 13.89p 13.89p 12.89p 13.39p 164068
14/11/2012 13.27p 13.49p 13.08p 13.27p 161057
13/11/2012 13.64p 13.64p 12.89p 13.27p 85717
12/11/2012 14.13p 14.13p 13.39p 13.64p 282593
09/11/2012 13.51p 14.18p 13.49p 14.13p 792831
08/11/2012 12.65p 13.84p 12.42p 13.51p 729848
07/11/2012 12.65p 12.65p 12.40p 12.65p 55433
06/11/2012 13.64p 13.64p 12.03p 12.65p 332333
05/11/2012 14.01p 14.01p 13.02p 13.76p 109000
02/11/2012 14.13p 14.26p 13.27p 14.01p 367103
01/11/2012 14.13p 14.13p 13.89p 14.13p 348907
31/10/2012 13.64p 14.13p 13.51p 14.13p 378705
30/10/2012 13.39p 13.69p 12.89p 13.64p 406821
29/10/2012 12.89p 12.89p 12.40p 12.89p 82870
26/10/2012 12.89p 12.89p 12.40p 12.89p 553160

*Close Price adjusted for both dividends and splits