TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/06/2010 21.95p 23.84p 21.95p 22.66p 270835
10/06/2010 21.48p 22.66p 20.77p 21.95p 108872
09/06/2010 22.43p 22.66p 20.64p 21.48p 199046
08/06/2010 18.65p 22.66p 17.96p 21.72p 349780
07/06/2010 19.12p 19.83p 18.46p 18.65p 75253
04/06/2010 18.65p 19.36p 18.65p 19.12p 120205
03/06/2010 18.88p 18.88p 17.94p 18.65p 125045
02/06/2010 18.41p 19.59p 18.41p 18.88p 110029
01/06/2010 17.23p 18.41p 16.89p 18.41p 55301
28/05/2010 16.05p 17.51p 15.70p 17.23p 190152
27/05/2010 16.05p 16.05p 15.11p 16.05p 28456
26/05/2010 16.05p 16.05p 15.23p 16.05p 9532
25/05/2010 16.29p 16.29p 15.12p 16.05p 231037
24/05/2010 16.29p 16.76p 15.58p 16.29p 93741
21/05/2010 16.52p 17.00p 16.05p 16.29p 201405
20/05/2010 17.23p 17.23p 16.48p 16.52p 52715
19/05/2010 18.18p 18.18p 16.29p 17.23p 134687
18/05/2010 17.94p 18.18p 17.23p 18.18p 56962
17/05/2010 17.94p 17.94p 17.11p 17.94p 110001
14/05/2010 17.94p 17.94p 15.58p 17.94p 259854
13/05/2010 18.41p 18.41p 17.00p 17.94p 310954
12/05/2010 17.94p 18.60p 16.52p 18.41p 417751
11/05/2010 19.36p 19.36p 17.47p 17.94p 190312
10/05/2010 17.00p 19.59p 16.52p 19.36p 173283
07/05/2010 19.12p 19.12p 16.52p 17.00p 359106
06/05/2010 19.59p 19.59p 17.94p 19.12p 226313
05/05/2010 20.30p 20.54p 18.88p 19.59p 219724
04/05/2010 20.54p 21.72p 20.06p 20.30p 373507
30/04/2010 21.48p 21.72p 19.62p 20.54p 289288
29/04/2010 18.41p 21.95p 18.41p 21.48p 541821
28/04/2010 18.18p 20.30p 17.59p 18.41p 801554
27/04/2010 22.90p 22.90p 20.54p 22.19p 276886
26/04/2010 22.66p 23.61p 22.19p 22.90p 97094
23/04/2010 22.66p 23.13p 22.66p 22.66p 3449
22/04/2010 21.72p 22.90p 21.53p 22.66p 128961
21/04/2010 22.19p 22.19p 20.94p 21.72p 98940
20/04/2010 21.72p 22.19p 20.79p 22.19p 101490
19/04/2010 22.66p 22.66p 21.72p 21.72p 166376
16/04/2010 23.37p 23.37p 21.74p 22.66p 61566
15/04/2010 23.37p 23.37p 22.21p 23.37p 30599
14/04/2010 22.19p 23.61p 21.87p 23.37p 262232
13/04/2010 20.77p 23.77p 20.77p 22.19p 184222
12/04/2010 21.01p 21.24p 20.42p 20.77p 115725
09/04/2010 21.48p 21.72p 20.65p 21.01p 330063
08/04/2010 21.95p 21.95p 20.06p 21.48p 320050
07/04/2010 22.19p 22.66p 21.24p 21.95p 442729
06/04/2010 23.13p 23.13p 21.24p 22.66p 83667
01/04/2010 22.66p 23.13p 21.72p 23.13p 180058
31/03/2010 23.84p 23.84p 21.72p 22.66p 165353
30/03/2010 23.61p 24.55p 22.57p 23.84p 438232
29/03/2010 22.66p 24.53p 22.28p 23.61p 73885
26/03/2010 22.90p 23.13p 21.48p 22.66p 372585
25/03/2010 22.90p 22.90p 22.67p 22.90p 24509
24/03/2010 23.84p 23.84p 22.66p 22.90p 254969
23/03/2010 22.90p 24.31p 22.90p 23.84p 191173
22/03/2010 21.24p 22.90p 21.24p 22.90p 248903
19/03/2010 21.48p 22.43p 20.54p 21.24p 297485
18/03/2010 22.90p 23.09p 20.30p 20.77p 201701
17/03/2010 23.61p 23.84p 22.66p 23.37p 34528
16/03/2010 23.84p 24.08p 22.19p 23.61p 248755
15/03/2010 24.08p 24.72p 23.84p 23.84p 28762
12/03/2010 24.08p 24.08p 23.28p 24.08p 43319
11/03/2010 23.61p 24.08p 22.28p 24.08p 113683
10/03/2010 24.55p 24.55p 22.76p 23.61p 113923
09/03/2010 24.55p 24.90p 24.20p 24.55p 129530
08/03/2010 24.31p 24.92p 24.08p 24.55p 116309
05/03/2010 24.31p 24.31p 24.22p 24.31p 864
04/03/2010 24.31p 24.55p 24.31p 24.31p 5538
03/03/2010 23.84p 26.44p 23.84p 24.31p 467795
02/03/2010 22.90p 25.49p 22.71p 23.84p 187776
01/03/2010 24.31p 25.01p 22.68p 22.90p 134569
26/02/2010 22.43p 25.66p 22.43p 24.31p 428735
25/02/2010 21.72p 23.13p 21.36p 22.43p 806020
24/02/2010 22.43p 22.66p 21.24p 21.95p 282277
23/02/2010 20.77p 22.90p 20.52p 22.43p 867520
22/02/2010 21.95p 22.66p 20.54p 20.77p 311641
19/02/2010 21.72p 21.95p 21.06p 21.95p 173652
18/02/2010 21.95p 22.14p 21.48p 21.72p 19567
17/02/2010 21.48p 22.19p 20.89p 21.95p 427759
16/02/2010 20.77p 21.67p 20.77p 21.48p 79431
15/02/2010 21.24p 21.60p 20.64p 20.77p 165960
12/02/2010 21.72p 21.74p 20.77p 21.24p 223603
11/02/2010 21.95p 22.06p 21.10p 21.72p 25214
10/02/2010 22.19p 22.19p 21.48p 21.95p 51689
09/02/2010 21.95p 22.90p 21.48p 22.19p 15640
08/02/2010 21.95p 22.38p 21.54p 21.95p 31394
05/02/2010 23.37p 23.37p 21.72p 21.95p 84519
04/02/2010 23.61p 24.08p 22.90p 23.37p 34369
03/02/2010 22.43p 24.08p 22.43p 23.61p 96164
02/02/2010 22.43p 22.99p 22.00p 22.43p 187456
01/02/2010 22.19p 22.85p 21.95p 22.43p 79431
29/01/2010 22.90p 22.90p 21.32p 22.19p 178717
28/01/2010 23.13p 23.13p 22.66p 22.90p 356160
27/01/2010 23.61p 23.61p 22.66p 23.13p 145781
26/01/2010 23.84p 24.55p 23.24p 23.61p 585634
25/01/2010 24.31p 24.43p 23.28p 23.84p 14606
22/01/2010 24.31p 24.55p 23.28p 24.31p 39654
21/01/2010 22.90p 24.31p 22.90p 24.31p 180080
20/01/2010 23.37p 23.37p 21.95p 22.90p 51200
19/01/2010 23.61p 24.10p 23.13p 23.37p 40139
18/01/2010 23.84p 24.17p 22.91p 23.61p 200508
15/01/2010 23.61p 23.94p 23.13p 23.84p 47816
14/01/2010 23.37p 24.35p 23.37p 23.61p 286404
13/01/2010 24.08p 24.55p 22.79p 23.37p 300354
12/01/2010 24.31p 24.55p 23.14p 24.08p 25077
11/01/2010 25.02p 25.02p 23.13p 24.31p 444371
08/01/2010 25.26p 25.73p 24.08p 25.26p 30495
07/01/2010 25.49p 25.49p 24.08p 25.26p 25958
06/01/2010 25.73p 26.06p 24.22p 25.49p 21611
05/01/2010 26.44p 26.67p 24.36p 25.73p 50128
04/01/2010 25.02p 26.67p 24.79p 26.44p 66098
31/12/2009 25.02p 25.97p 24.67p 25.02p 46618
30/12/2009 24.55p 25.49p 24.08p 25.02p 440401
29/12/2009 25.49p 25.49p 24.08p 24.55p 116955
24/12/2009 25.49p 25.49p 24.57p 25.49p 15128
23/12/2009 25.73p 26.44p 24.55p 25.49p 51365
22/12/2009 27.15p 27.15p 25.49p 25.73p 69129
21/12/2009 26.67p 27.15p 25.97p 27.15p 38448
18/12/2009 25.73p 27.15p 25.73p 26.67p 0
17/12/2009 25.26p 26.44p 25.04p 25.73p 39810
16/12/2009 26.44p 26.44p 25.02p 25.26p 14827
15/12/2009 25.97p 27.15p 25.49p 26.44p 38232
14/12/2009 29.74p 29.74p 25.97p 25.97p 168843
11/12/2009 29.27p 30.22p 29.27p 29.74p 412963
10/12/2009 28.09p 30.22p 28.09p 29.27p 599088
09/12/2009 25.49p 28.33p 25.49p 28.09p 894349
08/12/2009 21.24p 26.44p 21.24p 25.49p 625294
07/12/2009 21.24p 21.71p 21.24p 21.24p 72165
04/12/2009 21.48p 21.72p 20.54p 21.24p 258721
03/12/2009 21.95p 21.95p 21.32p 21.48p 54542
02/12/2009 23.61p 23.61p 21.24p 21.95p 140011
01/12/2009 24.55p 24.79p 23.13p 23.61p 217344
30/11/2009 24.55p 25.19p 23.91p 24.55p 63414
27/11/2009 24.55p 24.55p 24.08p 24.55p 12341
26/11/2009 25.49p 25.97p 24.55p 24.55p 80367
25/11/2009 26.44p 26.63p 23.84p 25.49p 279667
24/11/2009 25.49p 26.67p 25.02p 26.44p 181896
23/11/2009 25.97p 26.86p 24.55p 25.49p 131733
20/11/2009 25.97p 27.07p 25.50p 25.97p 2816
19/11/2009 27.85p 28.22p 26.20p 26.20p 32005
18/11/2009 27.15p 28.27p 27.15p 27.85p 349802
17/11/2009 25.49p 28.33p 25.49p 27.15p 925625
16/11/2009 25.49p 26.44p 25.02p 25.49p 245196
13/11/2009 27.15p 27.15p 24.31p 25.49p 523541
12/11/2009 26.91p 27.24p 26.46p 27.15p 169416
11/11/2009 27.38p 29.03p 22.90p 26.91p 2017050
10/11/2009 32.58p 33.05p 32.10p 33.05p 63609
09/11/2009 32.10p 32.58p 31.40p 32.58p 72390
06/11/2009 33.05p 32.58p 31.40p 32.10p 532811
05/11/2009 33.99p 32.89p 32.58p 32.81p 14822
04/11/2009 33.52p 34.46p 32.71p 33.99p 236237
03/11/2009 34.94p 34.94p 33.28p 33.52p 455365
02/11/2009 35.17p 34.94p 34.00p 34.94p 10053
30/10/2009 34.46p 35.64p 34.10p 35.64p 277719
29/10/2009 31.63p 34.94p 30.36p 34.46p 172410
28/10/2009 33.28p 33.22p 30.92p 31.87p 57174
27/10/2009 34.46p 34.46p 31.87p 33.28p 148733
26/10/2009 34.46p 34.46p 33.52p 34.46p 28016
23/10/2009 34.70p 35.41p 33.61p 34.46p 93199
22/10/2009 35.88p 34.94p 32.22p 34.70p 139354
21/10/2009 37.30p 38.67p 34.94p 35.88p 81960
20/10/2009 38.24p 39.06p 34.94p 37.30p 176437
19/10/2009 37.77p 38.24p 36.82p 38.24p 69643
16/10/2009 35.88p 37.77p 36.07p 37.77p 28601
15/10/2009 36.35p 36.33p 34.94p 35.88p 95793
14/10/2009 38.24p 38.24p 36.35p 36.35p 15873
13/10/2009 38.71p 39.61p 36.85p 38.24p 66886
12/10/2009 38.71p 40.60p 37.96p 38.71p 163462
09/10/2009 37.30p 39.75p 36.40p 38.71p 131306
08/10/2009 36.35p 37.30p 36.07p 37.30p 289895
07/10/2009 37.77p 37.77p 35.88p 36.35p 50644
06/10/2009 34.94p 37.77p 32.95p 37.77p 270712
05/10/2009 36.82p 37.05p 33.99p 34.94p 111733
02/10/2009 39.42p 39.11p 34.94p 36.82p 434864
01/10/2009 42.02p 40.91p 38.51p 39.89p 153425
30/09/2009 42.73p 42.02p 39.46p 42.02p 91360
29/09/2009 43.91p 43.43p 40.61p 42.73p 63108
28/09/2009 47.68p 45.32p 33.05p 43.91p 954872
25/09/2009 49.10p 49.65p 45.74p 47.21p 133299
24/09/2009 49.57p 49.65p 48.46p 49.10p 107417
23/09/2009 49.57p 51.93p 48.63p 49.57p 48000
22/09/2009 50.04p 50.99p 48.16p 49.57p 80557
21/09/2009 50.99p 51.93p 50.04p 50.04p 82382

*Close Price adjusted for both dividends and splits