TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/04/2022 2.28p 2.28p 2.20p 2.25p 647149
05/04/2022 2.33p 2.33p 2.22p 2.30p 447879
04/04/2022 2.33p 2.33p 2.20p 2.33p 998891
01/04/2022 2.45p 2.45p 2.26p 2.33p 2496346
31/03/2022 2.45p 2.50p 2.35p 2.45p 1187265
30/03/2022 2.53p 2.53p 2.40p 2.53p 350223
29/03/2022 2.53p 2.53p 2.53p 2.53p 503023
28/03/2022 2.60p 2.64p 2.40p 2.53p 3717371
25/03/2022 2.63p 2.63p 2.56p 2.60p 78966
24/03/2022 2.63p 2.64p 2.60p 2.63p 300000
23/03/2022 2.63p 2.65p 2.60p 2.63p 710623
22/03/2022 2.68p 2.68p 2.60p 2.63p 1064784
21/03/2022 2.68p 2.68p 2.60p 2.68p 363728
18/03/2022 2.68p 2.68p 2.65p 2.68p 1000
17/03/2022 2.68p 2.68p 2.67p 2.68p 3000
16/03/2022 2.68p 2.68p 2.63p 2.68p 514893
15/03/2022 2.70p 2.72p 2.68p 2.68p 3243
14/03/2022 2.70p 2.72p 2.65p 2.70p 94100
11/03/2022 2.73p 2.73p 2.65p 2.70p 992933
10/03/2022 2.73p 2.73p 2.70p 2.73p 316416
09/03/2022 2.73p 2.73p 2.70p 2.73p 170965
08/03/2022 2.75p 2.75p 2.70p 2.73p 271119
07/03/2022 2.75p 2.76p 2.70p 2.75p 26817
04/03/2022 2.75p 2.80p 2.70p 2.75p 4022805
03/03/2022 2.75p 2.75p 2.70p 2.75p 100000
02/03/2022 2.75p 2.77p 2.71p 2.75p 20286
01/03/2022 2.75p 2.78p 2.70p 2.75p 282143
28/02/2022 2.75p 2.80p 2.63p 2.75p 345936
25/02/2022 2.75p 2.80p 2.73p 2.75p 304835
24/02/2022 2.90p 2.90p 2.70p 2.75p 1367071
23/02/2022 2.95p 2.98p 2.75p 2.95p 423021
22/02/2022 3.05p 3.05p 2.90p 2.95p 327331
21/02/2022 3.05p 3.05p 2.93p 3.05p 162635
18/02/2022 3.05p 3.05p 2.90p 3.05p 55700
17/02/2022 3.00p 3.08p 2.93p 3.05p 100818
16/02/2022 2.83p 3.04p 2.82p 3.00p 788291
15/02/2022 2.80p 2.86p 2.70p 2.75p 692227
14/02/2022 3.13p 3.13p 2.65p 2.80p 1184043
11/02/2022 3.03p 3.20p 2.80p 3.13p 3619128
10/02/2022 3.35p 3.39p 3.31p 3.35p 223675
09/02/2022 3.50p 3.50p 3.30p 3.35p 721452
08/02/2022 3.50p 3.50p 3.40p 3.50p 137159
07/02/2022 3.50p 3.50p 3.33p 3.50p 298684
04/02/2022 3.50p 3.50p 3.40p 3.50p 100151
03/02/2022 3.50p 3.54p 3.40p 3.50p 241454
02/02/2022 3.60p 3.60p 3.42p 3.50p 370000
01/02/2022 3.60p 3.64p 3.51p 3.60p 119220
31/01/2022 3.60p 3.60p 3.50p 3.60p 29251
28/01/2022 3.60p 3.64p 3.52p 3.60p 67850
27/01/2022 3.60p 3.60p 3.50p 3.60p 447469
26/01/2022 3.50p 3.60p 3.50p 3.60p 919261
25/01/2022 3.45p 3.60p 3.43p 3.50p 622638
24/01/2022 3.45p 3.49p 3.40p 3.49p 253951
21/01/2022 3.73p 3.73p 3.40p 3.45p 949274
20/01/2022 3.73p 3.73p 3.66p 3.73p 135930
19/01/2022 3.73p 3.75p 3.66p 3.73p 317769
18/01/2022 3.75p 3.75p 3.62p 3.73p 399522
17/01/2022 3.75p 3.75p 3.70p 3.75p 324076
14/01/2022 3.73p 3.75p 3.67p 3.75p 438878
13/01/2022 3.78p 3.78p 3.67p 3.73p 609081
12/01/2022 3.78p 3.78p 3.67p 3.78p 37109
10/01/2022 3.78p 3.82p 3.66p 3.78p 198292
07/01/2022 3.95p 3.95p 3.63p 3.78p 688875
06/01/2022 4.45p 4.45p 3.90p 3.95p 969437
05/01/2022 4.55p 4.55p 4.35p 4.45p 473179
04/01/2022 4.70p 4.70p 4.45p 4.55p 296696
03/01/2022 4.70p 4.70p 4.40p 4.70p 1031613
31/12/2021 4.70p 4.70p 4.40p 4.70p 1031613
30/12/2021 4.75p 4.75p 4.61p 4.70p 1012347
29/12/2021 4.75p 4.80p 4.70p 4.70p 1708492
28/12/2021 4.40p 4.80p 4.40p 4.75p 1255453
27/12/2021 4.40p 4.80p 4.40p 4.75p 1255453
24/12/2021 4.40p 4.80p 4.40p 4.75p 255453
23/12/2021 4.40p 4.49p 4.34p 4.40p 155422
22/12/2021 4.23p 4.45p 4.20p 4.40p 437451
21/12/2021 4.05p 4.30p 4.05p 4.15p 3087934
20/12/2021 3.80p 4.10p 3.80p 4.05p 4212388
17/12/2021 3.55p 3.85p 3.51p 3.80p 2918816
16/12/2021 3.60p 3.65p 3.50p 3.60p 1460505
15/12/2021 3.70p 3.70p 3.49p 3.60p 967120
14/12/2021 3.73p 3.73p 3.44p 3.73p 195000
13/12/2021 3.73p 3.73p 3.51p 3.73p 166786
10/12/2021 3.73p 3.73p 3.70p 3.73p 52000
09/12/2021 3.75p 3.75p 3.62p 3.73p 168270
08/12/2021 3.75p 3.75p 3.70p 3.75p 239433
07/12/2021 3.75p 3.75p 3.70p 3.75p 258773
06/12/2021 3.75p 3.75p 3.70p 3.75p 994668
03/12/2021 3.75p 3.75p 3.70p 3.75p 82973
02/12/2021 3.75p 3.75p 3.65p 3.75p 203512
01/12/2021 3.75p 3.75p 3.70p 3.75p 32198
30/11/2021 3.85p 3.85p 3.60p 3.75p 367048
29/11/2021 3.85p 3.85p 3.65p 3.85p 651908
26/11/2021 3.95p 3.95p 3.80p 3.85p 522238
25/11/2021 3.95p 3.95p 3.80p 3.95p 109448
24/11/2021 3.95p 3.95p 3.90p 3.95p 15128
23/11/2021 3.95p 3.95p 3.80p 3.95p 93760
22/11/2021 3.95p 3.95p 3.90p 3.95p 93320
19/11/2021 3.95p 3.95p 3.90p 3.95p 159654
18/11/2021 3.95p 3.97p 3.80p 3.95p 632170
17/11/2021 3.95p 3.99p 3.90p 3.95p 372855
16/11/2021 4.15p 4.15p 3.91p 3.95p 414980
15/11/2021 4.15p 4.15p 4.10p 4.15p 31723
12/11/2021 3.95p 4.30p 3.95p 4.15p 2687187
11/11/2021 3.95p 4.00p 3.91p 3.95p 2158723
10/11/2021 4.20p 4.20p 4.00p 4.05p 1363224
09/11/2021 4.30p 4.30p 4.20p 4.28p 203099
08/11/2021 4.50p 4.50p 4.20p 4.33p 867214
05/11/2021 4.53p 4.55p 4.40p 4.50p 456895
04/11/2021 4.55p 4.55p 4.45p 4.53p 388253
03/11/2021 4.53p 4.58p 4.49p 4.55p 901165
02/11/2021 4.68p 4.78p 4.45p 4.53p 1796738
01/11/2021 5.15p 5.15p 4.50p 4.68p 4068110
29/10/2021 4.80p 5.19p 4.71p 5.05p 1373003
28/10/2021 4.80p 4.80p 4.70p 4.80p 88247
27/10/2021 4.80p 4.85p 4.70p 4.80p 255465
26/10/2021 4.70p 4.99p 4.70p 4.80p 820400
25/10/2021 4.55p 4.76p 4.55p 4.70p 872034
22/10/2021 4.55p 4.55p 4.50p 4.55p 390640
21/10/2021 4.53p 4.55p 4.50p 4.55p 395242
20/10/2021 4.55p 4.55p 4.50p 4.53p 108558
19/10/2021 4.55p 4.55p 4.55p 4.55p 7444
18/10/2021 4.63p 4.63p 4.50p 4.55p 138143
15/10/2021 4.73p 4.73p 4.50p 4.63p 2318908
14/10/2021 4.75p 4.75p 4.66p 4.73p 294151
13/10/2021 4.75p 4.75p 4.71p 4.75p 77345
12/10/2021 4.75p 4.75p 4.70p 4.75p 322573
11/10/2021 4.75p 4.75p 4.70p 4.75p 161723
08/10/2021 4.75p 4.77p 4.70p 4.75p 272061
07/10/2021 4.85p 4.89p 4.71p 4.75p 359163
06/10/2021 4.95p 4.95p 4.81p 4.85p 1059812
05/10/2021 4.95p 4.99p 4.80p 4.95p 1334138
04/10/2021 5.15p 5.17p 4.90p 4.95p 1342227
01/10/2021 5.35p 5.35p 5.11p 5.15p 962750
30/09/2021 5.35p 5.35p 5.31p 5.35p 192246
29/09/2021 5.35p 5.35p 5.31p 5.35p 91974
28/09/2021 5.35p 5.35p 5.30p 5.35p 72702
27/09/2021 5.35p 5.35p 5.30p 5.30p 279612
24/09/2021 5.35p 5.38p 5.28p 5.35p 358931
23/09/2021 5.35p 5.39p 5.31p 5.35p 118509
22/09/2021 5.45p 5.45p 5.30p 5.45p 182477
21/09/2021 5.55p 5.55p 5.40p 5.45p 330999
20/09/2021 5.55p 5.55p 5.46p 5.55p 128617
17/09/2021 5.55p 5.55p 5.40p 5.55p 462694
16/09/2021 5.65p 5.65p 5.51p 5.55p 417518
15/09/2021 5.65p 5.65p 5.61p 5.65p 349435
14/09/2021 5.95p 5.95p 5.61p 5.65p 2331069
13/09/2021 5.90p 5.99p 5.90p 5.95p 495805
10/09/2021 5.90p 5.99p 5.89p 5.90p 401847
09/09/2021 5.85p 5.95p 5.85p 5.90p 1996810
08/09/2021 5.80p 6.00p 5.75p 5.85p 1290383
07/09/2021 5.55p 6.40p 5.50p 5.75p 21101712
06/09/2021 5.55p 5.60p 5.50p 5.55p 2620686
03/09/2021 6.05p 6.05p 5.03p 5.55p 5140332
02/09/2021 6.15p 6.15p 5.92p 6.05p 1105642
01/09/2021 6.20p 6.20p 6.10p 6.15p 941570
31/08/2021 6.20p 6.25p 6.10p 6.20p 1583454
30/08/2021 6.10p 6.50p 6.00p 6.20p 8030441
27/08/2021 6.10p 6.50p 6.00p 6.20p 8030441
26/08/2021 6.05p 6.50p 6.00p 6.10p 10160766
25/08/2021 6.00p 6.50p 5.86p 6.05p 6834203
24/08/2021 6.05p 6.50p 5.71p 5.95p 39713068
23/08/2021 6.10p 6.30p 6.00p 6.05p 4467213
20/08/2021 5.25p 6.50p 5.11p 6.10p 60105172
19/08/2021 5.25p 5.25p 5.10p 5.25p 1092701
18/08/2021 5.25p 5.25p 5.10p 5.25p 832724
17/08/2021 5.35p 5.69p 5.05p 5.25p 1931091
16/08/2021 5.30p 5.30p 4.80p 5.10p 2323504
13/08/2021 5.30p 5.30p 5.20p 5.30p 211906
12/08/2021 5.20p 5.40p 5.13p 5.30p 975095
11/08/2021 5.25p 5.40p 5.10p 5.15p 2594261
10/08/2021 4.38p 5.50p 4.38p 5.30p 19013258
09/08/2021 3.90p 5.00p 3.82p 3.90p 79536656
06/08/2021 3.90p 3.99p 3.82p 3.90p 349698
05/08/2021 3.90p 3.90p 3.82p 3.90p 98999
04/08/2021 4.08p 4.08p 3.90p 3.90p 521422
03/08/2021 4.20p 4.20p 3.94p 4.08p 393449
02/08/2021 4.20p 4.26p 4.12p 4.20p 264200
30/07/2021 4.28p 4.30p 4.12p 4.20p 550098
29/07/2021 4.23p 4.30p 4.19p 4.28p 265578
28/07/2021 4.13p 4.29p 4.02p 4.23p 1311486
27/07/2021 3.93p 4.22p 3.93p 4.13p 1580503
26/07/2021 3.30p 4.08p 3.25p 3.93p 9147169
23/07/2021 3.30p 3.35p 3.20p 3.30p 871188
22/07/2021 3.18p 3.36p 3.18p 3.30p 1163325
21/07/2021 3.23p 3.23p 3.15p 3.18p 986925
20/07/2021 3.33p 3.33p 3.15p 3.23p 1122221
19/07/2021 3.48p 3.49p 3.25p 3.33p 624403
16/07/2021 3.40p 3.48p 3.37p 3.48p 1547211
15/07/2021 3.65p 3.65p 3.31p 3.40p 2175964
14/07/2021 3.80p 3.80p 3.65p 3.65p 496272
13/07/2021 3.80p 3.82p 3.70p 3.80p 261893
12/07/2021 3.93p 3.93p 3.71p 3.80p 943254
09/07/2021 3.93p 3.93p 3.80p 3.93p 776188
08/07/2021 4.03p 4.03p 3.71p 3.93p 792172
07/07/2021 4.00p 4.05p 3.90p 4.03p 964008
06/07/2021 4.00p 4.00p 3.90p 4.00p 620020
05/07/2021 3.93p 4.06p 3.86p 4.00p 2214510
02/07/2021 3.70p 3.96p 3.70p 3.93p 2235596
01/07/2021 3.58p 3.71p 3.53p 3.70p 1182246
30/06/2021 3.48p 3.79p 3.43p 3.58p 3878326

*Close Price adjusted for both dividends and splits