TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/10/2012 13.14p 13.14p 12.47p 12.89p 215796
24/10/2012 14.13p 14.13p 12.52p 13.14p 701836
23/10/2012 13.51p 14.22p 13.24p 14.13p 1436713
22/10/2012 14.75p 15.22p 13.22p 13.51p 893833
19/10/2012 16.49p 16.49p 13.70p 14.75p 2249472
18/10/2012 14.88p 18.09p 14.88p 16.49p 4342991
17/10/2012 12.65p 14.78p 12.55p 13.89p 681767
16/10/2012 12.40p 13.54p 11.98p 12.65p 1563518
15/10/2012 11.16p 12.27p 11.16p 11.90p 611263
12/10/2012 11.16p 11.30p 10.97p 11.16p 19043
11/10/2012 11.16p 11.20p 10.99p 11.16p 170459
10/10/2012 11.41p 11.45p 10.99p 11.16p 225297
09/10/2012 11.78p 11.78p 11.21p 11.41p 1002481
08/10/2012 11.78p 12.09p 11.31p 11.78p 134779
05/10/2012 11.28p 11.90p 11.28p 11.53p 393480
04/10/2012 11.78p 12.15p 11.01p 11.28p 626662
03/10/2012 11.03p 12.35p 10.94p 11.65p 1080140
02/10/2012 11.16p 11.56p 10.86p 11.03p 333898
01/10/2012 11.03p 11.56p 10.80p 11.16p 183225
28/09/2012 11.03p 11.31p 10.66p 11.03p 622772
27/09/2012 10.91p 11.41p 10.66p 11.03p 623102
26/09/2012 10.04p 11.30p 9.89p 10.91p 1731506
25/09/2012 9.79p 10.17p 9.78p 10.04p 256369
24/09/2012 9.79p 9.87p 9.75p 9.79p 49021
21/09/2012 9.79p 9.92p 9.42p 9.79p 149393
20/09/2012 9.79p 9.92p 9.74p 9.79p 254390
19/09/2012 9.79p 9.89p 9.73p 9.79p 224411
18/09/2012 10.29p 10.29p 9.42p 9.79p 781543
17/09/2012 10.66p 10.88p 10.22p 10.54p 406294
14/09/2012 8.43p 11.03p 8.43p 10.66p 2570574
13/09/2012 8.18p 8.43p 8.03p 8.43p 307695
12/09/2012 8.18p 8.25p 8.18p 8.18p 79663
11/09/2012 8.18p 8.33p 7.93p 8.18p 103235
10/09/2012 8.06p 8.35p 7.98p 8.18p 175808
07/09/2012 7.93p 8.28p 7.93p 8.06p 314254
06/09/2012 7.93p 8.27p 7.69p 7.93p 777846
05/09/2012 7.56p 8.28p 7.34p 7.93p 631043
04/09/2012 7.19p 7.56p 6.94p 7.56p 24285632
03/09/2012 7.19p 7.19p 6.94p 7.19p 305111
31/08/2012 7.19p 7.23p 6.94p 7.19p 220984
30/08/2012 7.19p 7.22p 6.84p 7.19p 304009
29/08/2012 7.19p 7.29p 6.94p 7.19p 122061
28/08/2012 7.31p 7.36p 6.99p 7.19p 161832
24/08/2012 7.31p 7.44p 7.19p 7.31p 312821
23/08/2012 7.31p 7.44p 7.31p 7.31p 1012895
22/08/2012 7.31p 7.39p 7.31p 7.31p 531715
21/08/2012 7.31p 7.34p 7.19p 7.31p 305612
20/08/2012 7.19p 7.39p 6.94p 7.31p 904787
17/08/2012 6.94p 7.33p 6.94p 7.07p 732449
16/08/2012 6.82p 7.12p 6.69p 6.94p 928249
15/08/2012 6.69p 6.84p 6.45p 6.69p 775362
14/08/2012 6.69p 6.84p 6.52p 6.69p 255197
13/08/2012 6.69p 6.84p 6.69p 6.69p 6942
10/08/2012 6.82p 6.84p 6.45p 6.69p 138156
09/08/2012 6.82p 6.82p 6.71p 6.82p 90614
08/08/2012 6.82p 6.82p 6.50p 6.82p 110906
07/08/2012 6.82p 6.82p 6.50p 6.82p 130530
06/08/2012 6.82p 6.82p 6.57p 6.82p 329214
03/08/2012 6.94p 6.94p 6.72p 6.82p 252289
02/08/2012 6.94p 6.94p 6.94p 6.94p 110904
01/08/2012 6.94p 6.94p 6.72p 6.94p 17490
31/07/2012 6.94p 6.94p 6.74p 6.94p 100822
30/07/2012 6.94p 6.99p 6.74p 6.94p 252702
27/07/2012 6.94p 6.94p 6.82p 6.94p 101149
26/07/2012 6.94p 6.94p 6.74p 6.94p 85868
25/07/2012 7.07p 7.07p 6.84p 6.94p 189035
24/07/2012 7.19p 7.26p 6.94p 7.07p 623984
23/07/2012 6.94p 6.94p 6.69p 6.94p 635228
20/07/2012 6.94p 6.94p 6.69p 6.94p 791931
19/07/2012 6.94p 6.99p 6.60p 6.94p 383731
18/07/2012 7.44p 7.44p 6.45p 6.94p 498754
17/07/2012 7.56p 7.93p 6.94p 7.44p 300380
16/07/2012 7.93p 7.93p 7.19p 7.56p 236642
13/07/2012 8.18p 8.18p 7.44p 7.93p 270408
12/07/2012 8.06p 8.18p 7.44p 8.18p 625365
11/07/2012 8.06p 8.18p 8.06p 8.06p 115599
10/07/2012 8.31p 8.68p 7.93p 8.06p 274949
09/07/2012 8.43p 8.43p 7.93p 8.31p 59709
06/07/2012 8.43p 8.43p 8.18p 8.43p 66203
05/07/2012 8.43p 8.43p 8.30p 8.43p 36296
04/07/2012 8.55p 8.55p 8.18p 8.43p 43353
03/07/2012 8.55p 8.55p 8.43p 8.55p 47242
02/07/2012 8.55p 8.55p 8.51p 8.55p 21475
29/06/2012 8.55p 8.55p 8.43p 8.55p 34254
28/06/2012 8.43p 8.57p 8.18p 8.55p 203008
27/06/2012 8.18p 8.43p 7.98p 8.43p 249388
26/06/2012 8.55p 8.58p 7.99p 8.18p 216991
25/06/2012 8.55p 8.63p 8.31p 8.55p 152116
22/06/2012 8.55p 8.68p 8.44p 8.55p 257003
21/06/2012 8.55p 8.68p 8.51p 8.55p 281330
20/06/2012 8.43p 8.63p 8.28p 8.55p 252117
19/06/2012 8.80p 8.93p 8.18p 8.55p 396747
18/06/2012 8.80p 8.83p 8.68p 8.80p 185518
15/06/2012 9.05p 9.05p 8.68p 8.80p 177815
14/06/2012 9.05p 9.42p 8.68p 9.05p 309759
13/06/2012 9.05p 9.05p 8.78p 9.05p 0
12/06/2012 9.05p 9.05p 8.78p 9.05p 30247
11/06/2012 8.80p 9.17p 8.73p 9.05p 127853
08/06/2012 8.80p 8.83p 8.68p 8.80p 39621
07/06/2012 8.80p 8.80p 8.70p 8.80p 14386
06/06/2012 8.80p 8.93p 8.68p 8.80p 59621
01/06/2012 9.05p 9.13p 8.68p 8.80p 190790
31/05/2012 9.42p 9.42p 8.73p 9.05p 227808
30/05/2012 9.05p 9.42p 8.68p 9.42p 412036
29/05/2012 9.05p 9.17p 8.93p 9.05p 296719
28/05/2012 9.05p 9.05p 8.68p 9.05p 38525
25/05/2012 9.05p 9.42p 8.68p 9.05p 219925
24/05/2012 9.05p 9.05p 8.68p 9.05p 22285
23/05/2012 9.05p 9.05p 8.68p 9.05p 56056
22/05/2012 8.68p 9.05p 8.51p 9.05p 326297
21/05/2012 8.93p 8.93p 8.43p 8.68p 294739
18/05/2012 9.05p 9.05p 8.43p 8.93p 58042
17/05/2012 9.05p 9.05p 8.68p 9.05p 96803
16/05/2012 8.93p 9.08p 8.68p 9.05p 63025
15/05/2012 9.55p 9.55p 8.68p 8.93p 225438
14/05/2012 10.17p 10.17p 9.03p 9.55p 227038
11/05/2012 10.41p 10.41p 9.92p 10.17p 31136
10/05/2012 9.67p 10.41p 9.05p 10.41p 930506
09/05/2012 10.66p 10.66p 8.93p 9.67p 437850
08/05/2012 10.66p 10.66p 10.41p 10.66p 455987
04/05/2012 10.04p 10.91p 9.92p 10.66p 1163448
03/05/2012 10.04p 10.07p 9.72p 10.04p 74716
02/05/2012 10.04p 10.12p 9.67p 10.04p 122448
01/05/2012 9.92p 10.04p 9.42p 10.04p 280923
30/04/2012 10.41p 10.41p 9.42p 9.92p 413163
27/04/2012 10.91p 11.16p 9.92p 10.41p 727171
26/04/2012 9.67p 10.86p 9.57p 10.66p 3079634
25/04/2012 9.42p 9.67p 9.42p 9.67p 203480
24/04/2012 9.42p 9.52p 9.03p 9.42p 110820
23/04/2012 9.42p 9.52p 8.93p 9.42p 32154
20/04/2012 9.17p 9.42p 8.68p 9.42p 290990
19/04/2012 9.17p 9.22p 8.53p 9.17p 121233
18/04/2012 10.04p 10.04p 8.93p 9.17p 358634
17/04/2012 9.79p 10.41p 9.22p 10.04p 410912
16/04/2012 9.67p 9.79p 9.45p 9.67p 156056
13/04/2012 9.67p 9.82p 9.50p 9.67p 129047
12/04/2012 9.67p 9.67p 9.45p 9.67p 123731
11/04/2012 9.67p 9.87p 9.67p 9.67p 15123
10/04/2012 9.67p 9.82p 9.47p 9.67p 219000
05/04/2012 9.55p 9.82p 9.42p 9.67p 108746
04/04/2012 9.55p 9.67p 9.42p 9.55p 140068
03/04/2012 9.55p 9.63p 9.47p 9.55p 155648
02/04/2012 9.42p 9.92p 9.42p 9.55p 424885
30/03/2012 9.42p 9.57p 9.18p 9.42p 319442
29/03/2012 9.55p 9.55p 9.18p 9.42p 57215
28/03/2012 9.55p 9.73p 9.22p 9.55p 230143
27/03/2012 9.17p 9.55p 8.93p 9.55p 297799
26/03/2012 9.55p 9.55p 8.93p 9.17p 236507
23/03/2012 9.79p 9.79p 9.43p 9.55p 143338
22/03/2012 9.67p 9.91p 9.67p 9.79p 779580
21/03/2012 9.55p 9.91p 9.42p 9.67p 1106703
20/03/2012 9.42p 9.66p 9.17p 9.55p 2090334
19/03/2012 10.17p 10.17p 8.93p 9.42p 1134786
16/03/2012 9.67p 10.27p 9.67p 10.17p 312920
15/03/2012 10.79p 10.81p 9.42p 9.67p 1012605
14/03/2012 10.54p 10.54p 10.41p 10.41p 64614
13/03/2012 10.91p 10.91p 10.41p 10.54p 158536
12/03/2012 11.65p 11.65p 10.41p 10.66p 343228
09/03/2012 11.41p 11.66p 10.41p 10.91p 119038
08/03/2012 11.41p 11.53p 11.16p 11.16p 25205
07/03/2012 11.41p 11.41p 10.57p 11.16p 253897
06/03/2012 11.65p 12.40p 11.65p 12.03p 177621
05/03/2012 11.90p 12.18p 11.67p 12.03p 62727
02/03/2012 12.40p 12.40p 11.90p 12.15p 188451
01/03/2012 12.15p 12.40p 12.15p 12.40p 50411
29/02/2012 12.15p 12.65p 11.56p 12.40p 97722
28/02/2012 12.15p 12.35p 11.56p 12.15p 49944
27/02/2012 12.15p 12.30p 11.56p 12.15p 129397
24/02/2012 12.15p 13.07p 10.91p 12.15p 321942
23/02/2012 10.41p 12.79p 10.27p 12.40p 543709
22/02/2012 10.29p 10.41p 9.92p 10.41p 760203
21/02/2012 10.41p 10.41p 10.02p 10.29p 59971
20/02/2012 10.41p 10.41p 10.02p 10.41p 70648
17/02/2012 10.41p 10.56p 9.62p 10.41p 118589
16/02/2012 10.66p 10.91p 10.17p 10.41p 49375
15/02/2012 11.03p 11.03p 10.66p 10.66p 278485
14/02/2012 11.16p 11.16p 10.46p 11.03p 119191
13/02/2012 11.16p 11.38p 10.91p 11.16p 224695
10/02/2012 11.16p 11.16p 10.91p 11.16p 5041
09/02/2012 11.03p 11.41p 10.99p 11.16p 355235
08/02/2012 11.16p 11.41p 10.97p 11.03p 186521
07/02/2012 11.16p 11.16p 10.91p 11.16p 33682
06/02/2012 11.28p 11.28p 10.91p 11.16p 126789
03/02/2012 11.41p 11.41p 10.68p 11.28p 303584
02/02/2012 11.65p 11.65p 10.91p 11.41p 414073
01/02/2012 11.16p 11.90p 10.43p 11.41p 68922
31/01/2012 11.16p 11.16p 10.41p 11.16p 40329
30/01/2012 11.16p 11.16p 10.41p 11.16p 40329
27/01/2012 11.16p 11.16p 10.41p 11.16p 110290
26/01/2012 11.16p 11.16p 10.41p 11.16p 78393
25/01/2012 11.16p 11.16p 10.66p 11.16p 56842
24/01/2012 11.16p 11.16p 9.92p 11.16p 217223
23/01/2012 11.16p 11.16p 10.41p 11.16p 325615
20/01/2012 11.16p 11.16p 10.59p 11.16p 53841
19/01/2012 11.16p 11.16p 10.41p 11.16p 133053
18/01/2012 11.16p 11.16p 10.42p 11.16p 72403
17/01/2012 11.16p 11.16p 10.41p 11.16p 5849
16/01/2012 11.16p 11.90p 10.41p 11.16p 147893
13/01/2012 11.16p 11.16p 10.50p 11.16p 307680
12/01/2012 11.41p 11.41p 10.56p 11.16p 254712

*Close Price adjusted for both dividends and splits