TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/03/2011 14.13p 14.88p 14.13p 14.88p 1054719
23/03/2011 13.89p 14.38p 13.89p 14.13p 969622
22/03/2011 13.89p 13.89p 13.39p 13.89p 95684
21/03/2011 13.51p 13.89p 13.39p 13.89p 532419
18/03/2011 13.51p 13.64p 12.89p 13.51p 0
17/03/2011 13.64p 13.64p 12.89p 13.51p 432174
16/03/2011 13.89p 13.89p 13.39p 13.64p 695702
15/03/2011 14.63p 14.63p 13.39p 13.89p 661517
14/03/2011 14.88p 14.88p 14.38p 14.63p 398992
11/03/2011 15.13p 15.13p 14.38p 14.88p 455537
10/03/2011 15.13p 15.13p 14.88p 15.13p 394186
09/03/2011 15.25p 15.47p 14.88p 15.13p 48914
08/03/2011 15.25p 15.25p 14.38p 15.25p 281633
07/03/2011 15.37p 15.32p 14.88p 15.25p 175690
04/03/2011 15.25p 15.61p 14.88p 15.37p 120127
03/03/2011 15.50p 15.52p 15.25p 15.25p 158810
02/03/2011 15.75p 15.87p 15.37p 15.50p 446532
01/03/2011 15.75p 15.81p 15.37p 15.75p 81688
28/02/2011 15.87p 16.12p 15.38p 15.75p 489334
25/02/2011 15.25p 15.78p 14.88p 15.50p 388621
24/02/2011 15.37p 15.37p 14.88p 15.25p 301767
23/02/2011 15.99p 15.99p 14.88p 15.37p 316971
22/02/2011 16.37p 15.99p 15.37p 15.99p 113822
21/02/2011 16.24p 16.64p 15.87p 16.37p 368279
18/02/2011 15.99p 16.61p 15.64p 16.24p 702988
17/02/2011 15.62p 16.06p 15.18p 15.99p 757904
16/02/2011 15.13p 16.54p 15.03p 15.62p 783578
15/02/2011 15.37p 15.20p 14.38p 15.13p 206235
14/02/2011 15.13p 15.37p 14.88p 15.37p 246733
11/02/2011 15.13p 15.73p 14.38p 15.13p 697241
10/02/2011 14.63p 17.17p 14.63p 15.87p 287992
09/02/2011 14.63p 15.13p 14.38p 15.13p 639018
08/02/2011 14.63p 15.13p 14.63p 15.13p 70885
07/02/2011 14.88p 15.22p 14.38p 14.88p 625081
04/02/2011 14.68p 14.88p 14.63p 14.88p 164823
03/02/2011 15.70p 15.70p 14.38p 15.13p 806622
02/02/2011 15.62p 15.79p 14.63p 15.62p 329010
01/02/2011 14.88p 15.62p 14.63p 15.62p 162888
31/01/2011 14.63p 14.73p 14.38p 14.63p 82221
28/01/2011 14.63p 14.63p 14.38p 14.63p 159678
27/01/2011 14.63p 14.63p 14.38p 14.63p 191894
26/01/2011 14.63p 14.63p 13.89p 14.63p 338938
25/01/2011 15.37p 15.37p 14.13p 14.63p 852359
24/01/2011 15.62p 15.62p 14.63p 15.37p 250933
21/01/2011 15.62p 15.62p 14.68p 15.62p 30192
20/01/2011 15.62p 16.37p 14.63p 15.62p 471847
19/01/2011 15.13p 15.99p 14.67p 15.62p 223980
18/01/2011 14.88p 15.13p 14.13p 15.13p 659933
17/01/2011 14.63p 15.08p 14.38p 14.88p 367723
14/01/2011 14.38p 14.63p 14.18p 14.63p 614355
13/01/2011 14.28p 14.88p 13.89p 14.88p 213208
12/01/2011 13.39p 14.38p 13.11p 14.38p 1982245
11/01/2011 14.03p 14.48p 13.89p 14.13p 241879
10/01/2011 14.13p 14.63p 13.68p 14.38p 507280
07/01/2011 14.13p 14.13p 13.68p 14.13p 242948
06/01/2011 14.38p 14.38p 13.64p 14.13p 432685
05/01/2011 14.38p 14.38p 13.89p 14.38p 294724
04/01/2011 13.89p 14.38p 13.89p 14.38p 256975
31/12/2010 14.13p 14.26p 13.89p 13.89p 96718
30/12/2010 14.63p 14.63p 13.14p 14.13p 340965
29/12/2010 14.63p 14.63p 13.89p 14.63p 17202
24/12/2010 14.63p 14.63p 13.89p 14.63p 40329
23/12/2010 14.13p 14.63p 13.89p 14.63p 93764
22/12/2010 13.64p 14.13p 13.39p 14.13p 444626
21/12/2010 13.64p 13.89p 13.44p 13.64p 271487
20/12/2010 13.64p 13.78p 12.89p 13.64p 599731
17/12/2010 15.37p 15.82p 12.89p 13.64p 2038590
16/12/2010 15.37p 15.87p 14.88p 15.37p 322221
15/12/2010 15.62p 15.62p 14.88p 15.62p 76514
14/12/2010 15.62p 16.11p 14.87p 15.62p 263091
13/12/2010 15.13p 16.11p 15.02p 15.62p 590168
10/12/2010 15.37p 16.11p 14.68p 15.13p 111254
09/12/2010 15.13p 15.62p 14.64p 15.37p 264691
08/12/2010 15.37p 15.87p 14.73p 15.13p 124988
07/12/2010 15.87p 15.87p 14.79p 15.37p 413204
06/12/2010 14.88p 16.12p 14.64p 15.87p 2332454
03/12/2010 14.88p 15.06p 14.88p 14.88p 87871
02/12/2010 14.88p 15.36p 14.38p 14.88p 354690
01/12/2010 14.88p 15.13p 14.63p 14.88p 23942
30/11/2010 15.37p 15.37p 14.88p 14.88p 125281
29/11/2010 15.37p 15.48p 14.88p 15.37p 87858
26/11/2010 15.62p 15.87p 15.10p 15.37p 276488
25/11/2010 15.62p 16.61p 14.38p 15.62p 193370
24/11/2010 15.87p 15.92p 14.95p 15.62p 202929
23/11/2010 16.12p 16.27p 15.37p 15.87p 151356
22/11/2010 16.37p 17.36p 15.37p 16.12p 151291
19/11/2010 16.37p 16.66p 15.47p 16.37p 37435
18/11/2010 16.12p 16.86p 15.37p 16.37p 196364
17/11/2010 15.87p 16.50p 15.13p 16.12p 291608
16/11/2010 16.86p 17.26p 15.37p 15.87p 325791
15/11/2010 17.11p 17.75p 15.92p 16.86p 353370
12/11/2010 18.10p 18.10p 15.87p 17.11p 2647872
11/11/2010 17.47p 17.70p 16.52p 17.23p 82026
10/11/2010 17.47p 18.88p 17.28p 17.47p 221232
09/11/2010 16.29p 17.66p 15.59p 17.47p 276046
08/11/2010 16.76p 16.76p 15.23p 16.29p 420770
05/11/2010 21.48p 22.19p 15.11p 16.76p 864323
04/11/2010 21.48p 22.66p 20.77p 21.48p 278919
03/11/2010 21.48p 21.95p 20.32p 21.48p 237902
02/11/2010 22.43p 22.94p 20.77p 21.48p 90945
01/11/2010 22.90p 22.90p 21.72p 22.43p 121426
29/10/2010 22.90p 22.90p 22.20p 22.90p 5664
28/10/2010 22.90p 23.13p 22.19p 22.90p 36070
27/10/2010 22.90p 23.13p 22.34p 22.90p 14299
26/10/2010 22.90p 23.13p 22.20p 22.90p 37470
25/10/2010 21.95p 23.61p 21.81p 22.90p 49347
22/10/2010 21.95p 22.19p 21.01p 21.95p 145964
21/10/2010 23.13p 23.13p 21.76p 21.95p 195424
20/10/2010 23.13p 24.31p 22.66p 23.13p 79468
19/10/2010 25.49p 25.49p 21.01p 23.13p 377946
18/10/2010 25.97p 25.97p 24.55p 25.49p 329605
15/10/2010 25.49p 25.49p 24.57p 25.49p 6468
14/10/2010 25.02p 25.97p 24.64p 25.49p 42328
13/10/2010 25.49p 25.49p 23.61p 25.02p 352293
12/10/2010 25.73p 25.73p 24.55p 25.49p 31013
11/10/2010 26.20p 26.91p 24.10p 25.73p 595225
08/10/2010 26.20p 26.20p 25.02p 26.20p 51489
07/10/2010 27.62p 27.62p 25.70p 26.20p 119240
06/10/2010 27.62p 28.17p 27.07p 27.62p 24929
05/10/2010 27.62p 27.81p 26.98p 27.62p 46589
04/10/2010 27.62p 27.62p 27.07p 27.62p 31335
01/10/2010 27.62p 28.10p 27.12p 27.62p 21499
30/09/2010 27.38p 28.10p 27.38p 27.62p 22059
29/09/2010 27.15p 27.85p 27.10p 27.38p 72057
28/09/2010 29.03p 29.03p 26.79p 27.15p 452385
27/09/2010 28.33p 30.06p 27.93p 29.03p 30408
24/09/2010 28.09p 28.70p 27.67p 28.33p 12849
23/09/2010 29.51p 29.52p 28.09p 28.33p 144975
22/09/2010 27.38p 30.22p 26.44p 29.51p 232733
21/09/2010 29.27p 29.27p 26.44p 27.38p 136153
20/09/2010 31.40p 31.40p 28.56p 29.27p 212176
17/09/2010 29.27p 32.10p 29.27p 31.40p 187632
16/09/2010 28.80p 30.22p 28.80p 29.27p 24237
15/09/2010 28.80p 31.16p 28.80p 28.80p 1084528
14/09/2010 24.79p 30.69p 24.79p 28.80p 901903
13/09/2010 22.43p 25.02p 22.43p 24.79p 266926
10/09/2010 22.66p 23.61p 21.72p 22.43p 129855
09/09/2010 22.66p 23.61p 21.95p 22.66p 41838
08/09/2010 21.24p 22.66p 21.24p 22.66p 137378
07/09/2010 20.77p 21.24p 20.30p 21.24p 55738
06/09/2010 21.24p 21.24p 19.83p 21.24p 121232
03/09/2010 21.01p 21.56p 20.46p 21.24p 41779
02/09/2010 20.77p 21.15p 19.83p 21.01p 136578
01/09/2010 20.77p 20.77p 18.98p 20.77p 41878
31/08/2010 21.01p 21.01p 20.18p 20.77p 14298
27/08/2010 21.01p 21.01p 20.30p 21.01p 35158
26/08/2010 21.95p 22.19p 20.54p 21.01p 315399
25/08/2010 25.49p 26.44p 20.30p 21.95p 432539
24/08/2010 21.24p 21.72p 20.06p 20.77p 116758
23/08/2010 20.77p 21.72p 20.77p 21.24p 49739
20/08/2010 20.77p 21.01p 20.45p 20.77p 28036
19/08/2010 20.54p 21.24p 20.30p 20.77p 478145
18/08/2010 21.48p 21.48p 19.36p 20.54p 468886
17/08/2010 22.90p 22.90p 21.01p 21.48p 50043
16/08/2010 21.95p 22.90p 21.95p 22.90p 359238
13/08/2010 22.19p 22.61p 21.82p 21.95p 125309
12/08/2010 18.41p 23.51p 18.41p 22.19p 303060
11/08/2010 20.77p 22.63p 20.13p 21.24p 37804
10/08/2010 22.66p 22.66p 20.77p 20.77p 71170
09/08/2010 22.90p 23.84p 22.12p 22.66p 57061
06/08/2010 22.90p 23.61p 22.59p 22.90p 7059
05/08/2010 23.13p 23.61p 22.76p 22.90p 25814
04/08/2010 23.37p 23.61p 22.76p 23.13p 45415
03/08/2010 23.61p 24.08p 22.76p 23.37p 517998
02/08/2010 24.08p 24.74p 23.61p 23.61p 2425
30/07/2010 23.37p 24.74p 22.66p 24.08p 106668
29/07/2010 23.13p 23.32p 23.13p 23.13p 62430
28/07/2010 23.84p 24.08p 23.13p 23.13p 102091
27/07/2010 19.83p 26.44p 19.83p 23.84p 608629
26/07/2010 19.36p 20.77p 18.08p 19.83p 347820
23/07/2010 18.88p 19.36p 18.06p 19.36p 2118
22/07/2010 18.88p 18.88p 18.88p 18.88p 0
21/07/2010 18.88p 19.83p 18.88p 18.88p 10591
20/07/2010 19.83p 19.83p 18.19p 18.88p 23981
19/07/2010 21.01p 21.01p 19.83p 19.83p 69152
16/07/2010 21.01p 22.19p 20.65p 21.01p 10661
15/07/2010 18.41p 21.95p 18.41p 21.01p 59277
14/07/2010 18.41p 18.88p 18.14p 18.41p 7152
13/07/2010 18.41p 18.88p 18.41p 18.41p 52954
12/07/2010 18.41p 18.77p 18.41p 18.41p 36637
09/07/2010 17.94p 18.71p 17.94p 18.41p 43011
08/07/2010 17.47p 17.98p 17.47p 17.94p 37858
07/07/2010 17.23p 17.71p 16.59p 17.23p 45042
06/07/2010 17.00p 18.88p 16.58p 17.23p 121604
05/07/2010 16.52p 17.37p 16.05p 17.00p 154620
02/07/2010 16.52p 16.76p 16.05p 16.52p 209553
01/07/2010 17.00p 17.00p 16.05p 16.29p 101413
30/06/2010 17.23p 17.47p 15.82p 17.00p 292548
29/06/2010 17.00p 17.23p 15.23p 17.00p 468774
28/06/2010 18.88p 18.88p 14.87p 17.00p 371984
25/06/2010 19.12p 19.19p 18.41p 18.88p 171054
24/06/2010 19.12p 19.69p 18.41p 19.12p 24812
23/06/2010 21.24p 21.24p 19.12p 19.12p 190959
22/06/2010 21.48p 22.21p 21.24p 21.24p 70164
21/06/2010 21.48p 21.48p 21.27p 21.48p 30052
18/06/2010 21.48p 21.58p 21.34p 21.48p 57822
17/06/2010 21.95p 21.95p 21.27p 21.48p 35474
16/06/2010 21.72p 22.08p 21.44p 21.72p 26945
15/06/2010 21.72p 22.38p 21.39p 21.72p 75082
14/06/2010 22.66p 23.30p 21.06p 21.72p 162157

*Close Price adjusted for both dividends and splits