TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/06/2021 3.55p 3.60p 3.43p 3.49p 1374154
28/06/2021 3.73p 3.74p 3.46p 3.55p 3807218
25/06/2021 3.83p 3.83p 3.66p 3.73p 2770898
24/06/2021 3.85p 3.87p 3.78p 3.83p 1165868
23/06/2021 3.95p 3.95p 3.80p 3.85p 1218735
22/06/2021 4.13p 4.15p 3.85p 3.95p 2031644
21/06/2021 3.93p 4.18p 3.86p 4.13p 2275377
18/06/2021 4.03p 4.08p 3.80p 3.93p 3982989
17/06/2021 4.10p 4.10p 3.81p 4.03p 5865359
16/06/2021 4.60p 4.60p 4.01p 4.10p 6117963
15/06/2021 5.30p 5.40p 4.36p 4.60p 17336976
14/06/2021 5.75p 5.76p 5.60p 5.65p 480224
11/06/2021 5.75p 5.79p 5.70p 5.75p 1006024
10/06/2021 5.75p 5.84p 5.74p 5.75p 213578
09/06/2021 5.75p 5.80p 5.74p 5.75p 75812
08/06/2021 5.72p 5.80p 5.70p 5.75p 930473
07/06/2021 5.55p 5.78p 5.55p 5.70p 616321
04/06/2021 5.35p 5.55p 5.30p 5.45p 993711
03/06/2021 5.40p 5.40p 5.30p 5.35p 298114
02/06/2021 5.35p 5.47p 5.30p 5.40p 406857
01/06/2021 5.40p 5.48p 5.30p 5.35p 676455
31/05/2021 5.45p 5.52p 5.31p 5.40p 1795608
28/05/2021 5.45p 5.52p 5.31p 5.40p 1795608
27/05/2021 5.60p 5.60p 5.37p 5.45p 373439
26/05/2021 5.60p 5.60p 5.50p 5.60p 301121
25/05/2021 5.60p 5.60p 5.50p 5.60p 550705
24/05/2021 5.60p 5.64p 5.50p 5.60p 482955
21/05/2021 5.70p 5.71p 5.50p 5.60p 296283
20/05/2021 5.70p 5.78p 5.54p 5.70p 454644
19/05/2021 5.80p 5.82p 5.60p 5.70p 577327
18/05/2021 5.85p 5.99p 5.80p 5.80p 378595
17/05/2021 5.80p 6.10p 5.80p 5.85p 650223
14/05/2021 5.80p 5.90p 5.70p 5.80p 1122918
13/05/2021 5.75p 5.84p 5.73p 5.80p 358891
12/05/2021 5.75p 5.80p 5.60p 5.80p 1033478
11/05/2021 5.90p 5.94p 5.59p 5.75p 992456
10/05/2021 5.65p 6.00p 5.65p 5.90p 2361123
07/05/2021 5.70p 5.70p 5.41p 5.65p 465099
06/05/2021 5.70p 5.70p 5.60p 5.70p 1094484
05/05/2021 5.70p 5.70p 5.60p 5.70p 654072
04/05/2021 5.70p 5.70p 5.60p 5.70p 438585
03/05/2021 5.70p 5.70p 5.60p 5.70p 759181
30/04/2021 5.70p 5.70p 5.60p 5.70p 759181
29/04/2021 5.75p 5.75p 5.60p 5.70p 493599
28/04/2021 5.85p 5.88p 5.71p 5.75p 317857
27/04/2021 5.75p 5.90p 5.70p 5.85p 665100
26/04/2021 5.75p 5.90p 5.60p 5.75p 570747
23/04/2021 5.70p 5.73p 5.50p 5.70p 1141762
22/04/2021 5.85p 5.92p 5.61p 5.70p 700589
21/04/2021 6.00p 6.00p 5.71p 5.85p 482297
20/04/2021 6.00p 6.00p 5.80p 6.00p 1395628
19/04/2021 6.05p 6.05p 5.49p 6.00p 461976
16/04/2021 6.00p 6.10p 5.70p 6.05p 642974
15/04/2021 6.00p 6.08p 5.80p 6.00p 435862
14/04/2021 5.95p 6.11p 5.87p 6.00p 585383
13/04/2021 5.90p 6.14p 5.80p 5.95p 1098379
12/04/2021 5.85p 5.95p 5.71p 5.90p 1035493
09/04/2021 5.85p 5.88p 5.80p 5.85p 409307
08/04/2021 5.80p 5.90p 5.80p 5.85p 2061095
07/04/2021 5.80p 5.85p 5.70p 5.80p 663336
06/04/2021 5.80p 5.87p 5.70p 5.80p 841072
05/04/2021 5.80p 5.83p 5.70p 5.80p 398509
02/04/2021 5.80p 5.83p 5.70p 5.80p 398509
01/04/2021 5.80p 5.83p 5.70p 5.80p 398509
31/03/2021 5.80p 5.84p 5.70p 5.80p 532962
30/03/2021 5.75p 5.86p 5.60p 5.80p 1784629
29/03/2021 5.75p 5.75p 5.60p 5.75p 1040239
26/03/2021 5.75p 5.78p 5.62p 5.75p 1093476
25/03/2021 5.80p 5.88p 5.57p 5.75p 1498151
24/03/2021 5.85p 5.85p 5.70p 5.80p 1143294
23/03/2021 5.75p 5.85p 5.25p 5.85p 922520
22/03/2021 5.90p 5.90p 5.70p 5.75p 455436
19/03/2021 5.90p 5.90p 5.80p 5.90p 398949
18/03/2021 5.90p 6.00p 5.80p 5.90p 697984
17/03/2021 5.60p 5.90p 5.60p 5.80p 988891
16/03/2021 5.85p 5.87p 5.50p 5.60p 1678488
15/03/2021 6.05p 6.08p 5.70p 5.85p 1472637
12/03/2021 6.15p 6.17p 6.02p 6.05p 755208
11/03/2021 6.25p 6.27p 6.06p 6.15p 768508
10/03/2021 6.25p 6.25p 6.02p 6.25p 1081376
09/03/2021 6.30p 6.31p 6.12p 6.30p 497986
08/03/2021 6.25p 6.35p 6.20p 6.30p 840850
05/03/2021 6.20p 6.28p 6.00p 6.25p 670524
04/03/2021 6.25p 6.28p 6.00p 6.20p 572659
03/03/2021 6.15p 6.33p 6.00p 6.25p 1073568
02/03/2021 6.30p 6.31p 6.15p 6.15p 630613
01/03/2021 6.20p 6.40p 6.10p 6.30p 481935
26/02/2021 6.40p 6.42p 6.25p 6.25p 478380
25/02/2021 6.40p 6.43p 6.31p 6.40p 506115
24/02/2021 6.45p 6.50p 6.20p 6.40p 1705627
23/02/2021 6.80p 6.80p 6.35p 6.45p 923684
22/02/2021 6.85p 6.99p 6.70p 6.80p 912037
19/02/2021 6.90p 7.00p 6.70p 6.85p 439079
18/02/2021 6.85p 7.20p 6.71p 6.95p 2713986
17/02/2021 6.60p 7.17p 6.60p 6.85p 2135546
16/02/2021 6.30p 6.99p 6.30p 6.60p 3325145
15/02/2021 6.35p 6.36p 6.00p 6.20p 767847
12/02/2021 6.35p 6.38p 6.20p 6.35p 105960
11/02/2021 6.35p 6.38p 6.35p 6.35p 15000
10/02/2021 6.40p 6.40p 6.22p 6.35p 492048
09/02/2021 6.35p 6.46p 6.23p 6.40p 763307
08/02/2021 6.20p 6.46p 6.20p 6.35p 550027
05/02/2021 6.20p 6.29p 6.10p 6.20p 932003
04/02/2021 6.25p 6.26p 6.10p 6.20p 499810
03/02/2021 6.10p 6.27p 6.10p 6.25p 980967
02/02/2021 6.10p 6.20p 6.00p 6.10p 1090180
01/02/2021 6.15p 6.32p 6.00p 6.10p 1030202
29/01/2021 6.25p 6.40p 6.01p 6.20p 708131
28/01/2021 6.25p 6.36p 6.05p 6.25p 1188378
27/01/2021 6.62p 6.70p 6.10p 6.40p 993706
26/01/2021 6.90p 6.90p 6.32p 6.62p 2066211
25/01/2021 6.85p 7.00p 6.70p 6.85p 575116
22/01/2021 7.30p 7.30p 6.75p 6.85p 3200720
21/01/2021 7.00p 7.32p 7.00p 7.30p 1126523
20/01/2021 6.90p 7.10p 6.80p 7.00p 1492651
19/01/2021 6.65p 7.00p 6.65p 6.90p 906371
18/01/2021 6.90p 6.91p 6.50p 6.65p 1640845
15/01/2021 7.05p 7.30p 6.80p 6.90p 1040760
14/01/2021 7.00p 7.17p 6.86p 7.05p 1912698
13/01/2021 6.20p 7.10p 6.20p 7.00p 3544220
12/01/2021 6.40p 6.40p 6.08p 6.10p 2095136
11/01/2021 6.40p 6.44p 6.27p 6.40p 892685
08/01/2021 6.35p 6.45p 6.10p 6.40p 1321215
07/01/2021 6.40p 6.49p 6.22p 6.35p 980925
06/01/2021 6.80p 6.81p 6.30p 6.40p 2137286
05/01/2021 6.95p 7.00p 6.70p 6.80p 1122055
04/01/2021 6.85p 7.30p 6.73p 6.95p 3026520
31/12/2020 6.80p 6.95p 6.62p 6.76p 1415124
30/12/2020 6.60p 6.90p 6.60p 6.80p 1892887
24/12/2020 6.35p 6.70p 6.35p 6.50p 431418
23/12/2020 6.10p 6.49p 6.06p 6.35p 397782
22/12/2020 6.10p 6.16p 6.00p 6.10p 475140
21/12/2020 6.50p 6.50p 6.00p 6.10p 929748
18/12/2020 6.50p 6.60p 6.40p 6.50p 769346
17/12/2020 6.50p 6.59p 6.40p 6.50p 512226
16/12/2020 6.35p 6.60p 6.24p 6.50p 1105001
15/12/2020 6.35p 6.49p 6.21p 6.35p 573035
14/12/2020 6.30p 6.44p 6.10p 6.35p 216304
11/12/2020 6.40p 6.44p 6.17p 6.30p 448628
10/12/2020 6.40p 6.60p 6.35p 6.40p 1287806
09/12/2020 6.30p 6.47p 6.16p 6.40p 890746
08/12/2020 6.35p 6.65p 6.15p 6.30p 1050066
07/12/2020 5.80p 6.40p 5.76p 6.35p 2543169
04/12/2020 5.85p 5.90p 5.70p 5.80p 1081273
03/12/2020 5.80p 5.90p 5.71p 5.85p 976602
02/12/2020 6.05p 6.05p 5.71p 5.80p 2174127
01/12/2020 6.10p 6.10p 5.90p 6.05p 426268
30/11/2020 6.15p 6.20p 6.00p 6.10p 660414
27/11/2020 6.15p 6.26p 5.90p 6.15p 247553
26/11/2020 6.15p 6.24p 6.00p 6.15p 297509
25/11/2020 6.10p 6.20p 6.00p 6.15p 619136
24/11/2020 5.90p 6.20p 5.86p 6.20p 1259512
23/11/2020 5.75p 6.00p 5.73p 5.90p 1549042
20/11/2020 5.40p 5.96p 5.40p 5.75p 2884041
19/11/2020 5.35p 5.48p 5.26p 5.40p 5322189
18/11/2020 5.30p 5.40p 5.11p 5.35p 1469409
17/11/2020 5.35p 5.36p 5.09p 5.30p 1006230
16/11/2020 5.35p 5.42p 5.20p 5.35p 710930
13/11/2020 5.10p 5.43p 5.00p 5.35p 1470695
12/11/2020 5.10p 5.10p 5.00p 5.10p 886979
10/11/2020 5.15p 5.15p 5.01p 5.15p 605571
09/11/2020 5.15p 5.15p 5.00p 5.15p 1288274
06/11/2020 5.10p 5.13p 5.00p 5.10p 555287
05/11/2020 5.05p 5.16p 4.95p 5.10p 794791
04/11/2020 5.05p 5.10p 4.93p 5.00p 330281
03/11/2020 5.20p 5.20p 4.90p 5.05p 1417962
02/11/2020 5.20p 5.25p 5.10p 5.20p 453064
30/10/2020 4.90p 5.33p 4.55p 5.20p 2844736
29/10/2020 5.15p 5.21p 4.80p 4.90p 1262817
28/10/2020 5.25p 5.30p 5.01p 5.15p 598189
27/10/2020 5.35p 5.37p 5.05p 5.25p 622963
26/10/2020 5.40p 5.43p 5.20p 5.35p 1035270
23/10/2020 5.30p 5.44p 5.26p 5.40p 1424270
22/10/2020 5.60p 5.60p 5.00p 5.30p 2926929
21/10/2020 5.70p 5.75p 5.20p 5.60p 3285619
20/10/2020 6.90p 6.90p 5.50p 5.70p 9617614
19/10/2020 6.85p 7.00p 6.82p 7.00p 468884
16/10/2020 6.85p 6.97p 6.78p 6.85p 226747
15/10/2020 6.85p 6.99p 6.75p 6.85p 223739
14/10/2020 6.80p 6.95p 6.60p 6.85p 744658
13/10/2020 7.00p 7.00p 6.71p 6.80p 539394
12/10/2020 7.00p 7.05p 6.80p 7.00p 226987
09/10/2020 6.80p 7.10p 6.80p 7.00p 1098983
08/10/2020 6.80p 6.90p 6.65p 6.80p 439472
07/10/2020 6.80p 6.89p 6.60p 6.80p 120023
06/10/2020 6.90p 6.98p 6.60p 6.80p 423374
05/10/2020 6.80p 6.88p 6.60p 6.80p 334807
02/10/2020 7.05p 7.05p 6.74p 6.80p 462426
01/10/2020 6.80p 7.10p 6.74p 7.05p 838862
30/09/2020 6.65p 7.00p 6.60p 6.80p 558655
29/09/2020 6.65p 6.80p 6.50p 6.65p 202729
28/09/2020 6.60p 6.76p 6.51p 6.65p 549403
25/09/2020 6.60p 6.68p 6.51p 6.60p 403055
24/09/2020 6.60p 6.65p 6.53p 6.60p 347891
23/09/2020 6.65p 6.68p 6.40p 6.60p 517213
22/09/2020 6.75p 6.75p 6.50p 6.65p 573610
21/09/2020 7.10p 7.12p 6.60p 6.75p 923186
18/09/2020 7.30p 7.34p 7.00p 7.10p 569881
17/09/2020 7.25p 7.50p 7.01p 7.50p 2022457
16/09/2020 6.90p 7.26p 6.80p 7.15p 460482

*Close Price adjusted for both dividends and splits