TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/01/2012 11.65p 11.65p 11.01p 11.41p 63518
10/01/2012 11.65p 11.65p 11.36p 11.65p 25205
09/01/2012 11.78p 11.78p 10.91p 11.65p 117480
06/01/2012 11.65p 11.78p 11.16p 11.78p 226062
05/01/2012 11.65p 11.65p 11.23p 11.65p 3203
04/01/2012 11.90p 12.15p 10.91p 11.65p 1959515
03/01/2012 11.65p 11.65p 10.93p 11.65p 79774
30/12/2011 11.65p 11.65p 11.06p 11.65p 25710
29/12/2011 11.90p 11.90p 11.51p 11.65p 113863
28/12/2011 12.15p 12.52p 11.56p 11.90p 90740
23/12/2011 12.15p 12.15p 11.41p 12.15p 966030
22/12/2011 12.15p 12.15p 11.56p 12.15p 3582
21/12/2011 12.40p 12.40p 11.41p 12.15p 73320
20/12/2011 12.40p 12.55p 11.90p 12.40p 61602
19/12/2011 12.40p 12.52p 11.90p 12.40p 55452
16/12/2011 12.40p 12.52p 11.90p 12.40p 25125
15/12/2011 12.40p 12.65p 11.90p 12.40p 2039625
14/12/2011 12.40p 12.70p 11.41p 12.40p 20801
13/12/2011 11.65p 12.70p 11.65p 12.40p 131024
12/12/2011 11.65p 11.75p 11.10p 11.65p 0
09/12/2011 11.28p 11.75p 11.10p 11.65p 9199
08/12/2011 12.40p 12.40p 11.16p 11.28p 120570
07/12/2011 12.65p 12.65p 11.90p 12.40p 100329
06/12/2011 12.89p 12.89p 12.16p 12.65p 90255
05/12/2011 12.89p 13.69p 12.40p 12.89p 86961
02/12/2011 12.65p 13.69p 12.30p 12.89p 113391
01/12/2011 13.39p 13.89p 12.20p 12.65p 440002
30/11/2011 13.39p 13.59p 12.89p 13.39p 111114
29/11/2011 14.38p 14.38p 12.89p 13.39p 181872
28/11/2011 13.14p 14.88p 13.14p 14.38p 259971
25/11/2011 12.89p 13.84p 12.89p 13.14p 68868
24/11/2011 12.65p 13.34p 12.65p 12.89p 54295
23/11/2011 12.40p 13.39p 12.40p 12.89p 3291187
22/11/2011 12.40p 12.45p 12.27p 12.40p 787790
21/11/2011 12.40p 12.45p 12.40p 12.40p 14103
18/11/2011 11.41p 12.89p 11.21p 12.40p 4694778
17/11/2011 9.92p 11.60p 9.92p 11.41p 243013
16/11/2011 9.79p 10.63p 9.32p 10.04p 67198
15/11/2011 9.67p 10.17p 9.17p 9.79p 239060
14/11/2011 9.17p 9.92p 8.43p 9.79p 788560
11/11/2011 9.79p 9.79p 8.93p 9.17p 1088135
10/11/2011 9.79p 9.79p 9.42p 9.79p 13283
09/11/2011 9.92p 9.92p 9.42p 9.79p 521188
08/11/2011 10.04p 10.04p 9.67p 9.92p 104078
07/11/2011 10.04p 10.04p 9.67p 10.04p 14512
04/11/2011 10.04p 10.15p 10.04p 10.04p 50593
03/11/2011 9.92p 10.04p 9.92p 10.04p 9906
02/11/2011 10.41p 10.41p 9.52p 9.92p 21375
01/11/2011 10.66p 10.69p 9.92p 10.41p 57316
31/10/2011 10.66p 11.11p 10.07p 10.66p 16532
28/10/2011 9.05p 11.41p 8.68p 10.66p 1010683
27/10/2011 9.17p 9.42p 8.68p 8.93p 529283
26/10/2011 9.42p 9.42p 9.10p 9.17p 164368
25/10/2011 9.55p 9.55p 9.17p 9.42p 34950
24/10/2011 9.42p 9.55p 9.32p 9.55p 30025
21/10/2011 9.42p 9.42p 8.68p 9.42p 105027
20/10/2011 9.42p 9.42p 8.96p 9.42p 20164
19/10/2011 9.42p 9.42p 8.99p 9.42p 47044
18/10/2011 9.67p 9.67p 8.99p 9.42p 89720
17/10/2011 10.41p 10.41p 9.50p 9.67p 97917
14/10/2011 10.17p 10.56p 10.02p 10.41p 63350
13/10/2011 10.17p 10.56p 9.92p 10.41p 10956
12/10/2011 10.17p 10.59p 9.92p 10.41p 47091
11/10/2011 9.92p 10.17p 9.42p 10.17p 0
10/10/2011 9.92p 9.92p 9.42p 9.92p 46882
07/10/2011 9.42p 9.97p 9.42p 9.92p 376451
06/10/2011 9.17p 9.55p 9.17p 9.42p 126027
05/10/2011 9.42p 9.42p 8.93p 9.17p 23525
04/10/2011 10.91p 10.91p 8.93p 8.93p 375853
03/10/2011 10.66p 10.66p 9.72p 10.04p 507096
30/09/2011 10.41p 10.66p 9.67p 10.66p 0
29/09/2011 9.67p 10.41p 9.67p 10.41p 91007
28/09/2011 9.79p 9.92p 9.52p 9.67p 142159
27/09/2011 9.55p 10.09p 9.55p 9.79p 75490
26/09/2011 10.04p 10.09p 8.93p 9.55p 133244
23/09/2011 10.79p 10.79p 9.91p 10.04p 364512
22/09/2011 10.79p 11.05p 10.79p 10.79p 1157
21/09/2011 10.91p 11.01p 10.51p 10.79p 25055
20/09/2011 10.91p 11.21p 10.91p 10.91p 9074
19/09/2011 11.41p 11.41p 10.51p 10.91p 15986
16/09/2011 11.41p 11.41p 10.99p 11.41p 0
15/09/2011 11.41p 11.41p 10.99p 11.41p 0
14/09/2011 11.65p 11.65p 10.99p 11.41p 136274
13/09/2011 11.41p 12.65p 11.41p 11.41p 35656
12/09/2011 11.41p 12.65p 11.41p 11.41p 35656
09/09/2011 12.27p 12.89p 12.20p 12.65p 38910
08/09/2011 10.17p 13.24p 9.92p 12.27p 778698
07/09/2011 10.41p 10.41p 10.06p 10.17p 128843
06/09/2011 10.29p 10.79p 10.17p 10.41p 120986
05/09/2011 10.29p 10.32p 9.82p 10.29p 127856
02/09/2011 10.04p 10.29p 9.92p 10.29p 100822
01/09/2011 10.04p 10.29p 9.82p 10.04p 6793
31/08/2011 10.41p 10.71p 9.77p 10.04p 557558
30/08/2011 9.92p 10.66p 9.92p 10.41p 88863
26/08/2011 10.29p 10.29p 9.17p 9.92p 205576
25/08/2011 10.41p 10.66p 9.67p 10.29p 111148
24/08/2011 10.29p 10.41p 9.68p 10.41p 30
23/08/2011 10.04p 10.29p 9.92p 10.29p 37998
22/08/2011 10.41p 10.41p 9.67p 10.04p 39895
19/08/2011 10.41p 10.46p 9.92p 10.41p 269688
18/08/2011 11.28p 11.28p 9.92p 10.41p 285543
17/08/2011 11.03p 11.28p 10.91p 11.28p 275386
16/08/2011 11.28p 11.28p 10.41p 11.03p 293163
15/08/2011 11.41p 11.41p 10.91p 11.28p 230665
12/08/2011 10.91p 11.41p 10.51p 11.41p 280608
11/08/2011 12.89p 12.89p 9.92p 10.66p 669230
10/08/2011 11.90p 12.40p 11.60p 12.15p 403120
09/08/2011 11.90p 11.90p 10.91p 11.90p 324487
08/08/2011 12.40p 12.40p 11.41p 11.90p 142251
05/08/2011 12.15p 13.39p 10.91p 12.40p 665674
04/08/2011 13.39p 13.39p 11.41p 12.40p 394589
03/08/2011 13.39p 13.39p 12.65p 13.39p 56473
02/08/2011 13.64p 13.64p 12.91p 13.39p 62733
01/08/2011 13.39p 13.64p 12.89p 13.64p 89732
29/07/2011 13.89p 13.89p 12.40p 13.39p 179765
28/07/2011 13.89p 13.94p 12.89p 13.89p 45387
27/07/2011 13.89p 13.89p 13.39p 13.89p 157949
26/07/2011 14.26p 14.38p 13.58p 13.89p 171264
25/07/2011 14.26p 14.26p 13.89p 14.26p 744
22/07/2011 13.89p 14.26p 13.89p 14.26p 63841
21/07/2011 14.38p 14.38p 13.95p 14.38p 3049
20/07/2011 14.13p 14.75p 13.95p 14.38p 210638
19/07/2011 14.38p 14.38p 13.99p 14.13p 94362
18/07/2011 14.38p 14.38p 13.99p 14.38p 70987
15/07/2011 14.38p 14.38p 13.89p 14.38p 34332
14/07/2011 14.75p 14.75p 13.89p 14.38p 2683
13/07/2011 14.38p 14.75p 13.96p 14.75p 16979
12/07/2011 14.88p 14.88p 13.96p 14.38p 88066
11/07/2011 13.64p 15.27p 13.39p 14.88p 178955
08/07/2011 14.63p 14.63p 13.64p 13.64p 126948
07/07/2011 14.63p 14.63p 13.91p 14.63p 20644
06/07/2011 14.63p 14.63p 13.91p 14.63p 9506
05/07/2011 14.63p 14.63p 13.89p 14.63p 0
04/07/2011 14.63p 14.63p 13.89p 14.63p 46882
01/07/2011 14.88p 14.88p 13.89p 14.63p 28826
30/06/2011 14.63p 14.88p 13.89p 14.88p 265999
29/06/2011 14.88p 14.88p 14.06p 14.63p 43585
28/06/2011 15.37p 15.37p 14.38p 14.88p 42499
27/06/2011 15.62p 16.06p 14.88p 15.37p 0
24/06/2011 15.87p 16.06p 14.88p 15.62p 62005
23/06/2011 16.24p 16.24p 15.37p 15.37p 187205
22/06/2011 16.24p 16.37p 16.13p 16.24p 834365
21/06/2011 16.24p 16.24p 16.12p 16.24p 186584
20/06/2011 16.37p 16.37p 15.82p 16.13p 741224
17/06/2011 16.37p 16.61p 16.12p 16.37p 278841
16/06/2011 16.37p 16.46p 16.17p 16.37p 43341
15/06/2011 16.49p 16.49p 16.12p 16.37p 409187
14/06/2011 16.49p 16.49p 16.17p 16.49p 16462
13/06/2011 16.49p 16.49p 16.14p 16.49p 58503
10/06/2011 16.49p 16.49p 16.48p 16.49p 29728
09/06/2011 16.49p 16.49p 16.12p 16.49p 183114
08/06/2011 16.49p 16.49p 16.12p 16.49p 30719
07/06/2011 16.49p 16.67p 16.32p 16.49p 294604
06/06/2011 16.49p 16.67p 16.16p 16.49p 414532
03/06/2011 16.49p 16.68p 15.13p 16.49p 476445
02/06/2011 16.49p 16.86p 16.22p 16.49p 410234
01/06/2011 16.49p 16.49p 16.22p 16.49p 50053
31/05/2011 16.49p 16.49p 16.12p 16.49p 0
27/05/2011 16.49p 16.49p 16.12p 16.49p 10222
26/05/2011 16.49p 16.51p 16.12p 16.49p 108637
25/05/2011 17.36p 17.36p 15.58p 16.49p 126071
24/05/2011 17.48p 17.57p 16.86p 17.36p 82916
23/05/2011 18.23p 18.23p 17.48p 17.48p 4934
20/05/2011 18.10p 18.25p 17.73p 18.23p 232385
19/05/2011 17.73p 18.85p 17.65p 18.10p 423290
18/05/2011 17.73p 17.85p 17.65p 17.73p 322366
17/05/2011 18.10p 18.54p 16.61p 17.73p 1251953
16/05/2011 17.61p 17.98p 16.37p 16.61p 174690
13/05/2011 15.99p 18.10p 15.99p 17.61p 241916
12/05/2011 15.99p 16.37p 15.87p 15.99p 69032
11/05/2011 16.37p 16.37p 15.81p 15.99p 223325
10/05/2011 16.61p 16.61p 16.21p 16.37p 109559
09/05/2011 16.37p 16.78p 16.37p 16.61p 91465
06/05/2011 16.99p 16.99p 16.37p 16.37p 197926
05/05/2011 16.99p 17.31p 16.37p 16.99p 297956
04/05/2011 17.11p 17.13p 16.67p 16.99p 99814
03/05/2011 17.85p 17.85p 16.86p 17.11p 198614
28/04/2011 18.60p 18.60p 16.86p 17.85p 132209
27/04/2011 19.09p 19.19p 18.10p 18.60p 151301
26/04/2011 19.09p 20.02p 18.35p 19.09p 312715
21/04/2011 19.09p 19.74p 18.42p 19.09p 226340
20/04/2011 16.99p 19.34p 16.99p 19.09p 517477
19/04/2011 19.09p 19.09p 16.86p 16.99p 313513
18/04/2011 17.36p 20.58p 17.36p 19.09p 1626406
15/04/2011 17.11p 17.85p 15.99p 17.36p 1023537
14/04/2011 14.01p 16.76p 14.01p 16.61p 977262
13/04/2011 14.01p 14.01p 13.39p 14.01p 506180
12/04/2011 14.01p 14.01p 13.98p 14.01p 14306
11/04/2011 14.01p 14.01p 13.89p 14.01p 40328
08/04/2011 14.01p 14.01p 13.64p 14.01p 103268
07/04/2011 14.01p 14.01p 13.99p 14.01p 38132
06/04/2011 14.01p 14.01p 13.64p 14.01p 79819
05/04/2011 13.89p 14.08p 13.39p 14.01p 240302
04/04/2011 14.51p 14.51p 13.65p 13.89p 150669
01/04/2011 14.63p 14.63p 14.13p 14.51p 130556
31/03/2011 14.38p 15.16p 13.89p 14.63p 414419
30/03/2011 14.88p 14.88p 13.51p 14.13p 375676
29/03/2011 15.37p 15.87p 14.38p 14.88p 335414
28/03/2011 15.87p 16.12p 14.88p 15.37p 399760
25/03/2011 14.88p 15.27p 14.38p 15.00p 502624

*Close Price adjusted for both dividends and splits