TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2020 6.75p 6.99p 6.70p 6.90p 1031658
14/09/2020 6.60p 6.68p 6.52p 6.60p 414127
11/09/2020 6.60p 6.68p 6.54p 6.60p 397844
10/09/2020 6.50p 6.66p 6.42p 6.60p 325499
09/09/2020 6.60p 6.60p 6.22p 6.50p 912466
08/09/2020 6.60p 6.60p 6.50p 6.60p 492849
07/09/2020 6.65p 6.69p 6.50p 6.60p 643545
04/09/2020 6.80p 6.80p 6.55p 6.65p 1193020
03/09/2020 6.85p 6.90p 6.81p 6.85p 91974
02/09/2020 6.80p 6.90p 6.61p 6.85p 251140
01/09/2020 6.90p 6.90p 6.80p 6.80p 291805
28/08/2020 6.90p 6.90p 6.80p 6.90p 272630
27/08/2020 7.00p 7.09p 6.80p 6.90p 304815
26/08/2020 6.90p 7.25p 6.90p 7.00p 828294
25/08/2020 6.75p 7.00p 6.75p 6.90p 674752
24/08/2020 6.65p 6.79p 6.59p 6.65p 485377
21/08/2020 6.75p 6.75p 6.53p 6.65p 628812
20/08/2020 6.75p 6.80p 6.70p 6.75p 533357
19/08/2020 6.85p 6.87p 6.50p 6.75p 895381
18/08/2020 6.90p 6.94p 6.80p 6.85p 716964
17/08/2020 7.10p 7.20p 6.80p 6.90p 651423
14/08/2020 6.90p 6.90p 6.80p 6.90p 383157
13/08/2020 6.95p 6.95p 6.74p 6.90p 352281
12/08/2020 7.35p 7.35p 6.83p 6.95p 1074463
11/08/2020 6.95p 7.40p 6.88p 7.35p 775280
10/08/2020 6.95p 7.19p 6.73p 6.95p 1048380
07/08/2020 7.20p 7.20p 6.70p 6.95p 737192
06/08/2020 7.20p 7.26p 7.00p 7.20p 669183
05/08/2020 7.20p 7.26p 7.00p 7.20p 492699
04/08/2020 7.40p 7.40p 7.00p 7.15p 485079
03/08/2020 7.40p 7.52p 7.20p 7.40p 327184
31/07/2020 7.15p 7.20p 7.00p 7.15p 307661
29/07/2020 7.35p 7.40p 7.20p 7.35p 309330
28/07/2020 7.05p 7.40p 7.05p 7.35p 893391
27/07/2020 7.25p 7.30p 7.00p 7.05p 533886
24/07/2020 7.60p 7.60p 7.13p 7.25p 1024694
23/07/2020 7.60p 7.69p 7.45p 7.60p 750926
22/07/2020 7.40p 7.80p 7.37p 7.60p 2061368
21/07/2020 7.55p 7.94p 7.30p 7.40p 2295650
20/07/2020 7.40p 7.45p 7.13p 7.20p 993046
17/07/2020 7.45p 7.53p 7.30p 7.40p 561186
16/07/2020 7.25p 7.70p 7.20p 7.45p 2878276
15/07/2020 7.15p 7.41p 7.09p 7.25p 744040
14/07/2020 7.25p 7.25p 7.00p 7.10p 495441
13/07/2020 7.10p 7.30p 7.06p 7.25p 182479
10/07/2020 7.30p 7.30p 6.95p 7.05p 886666
09/07/2020 6.85p 7.43p 6.85p 7.30p 1800184
08/07/2020 6.80p 7.00p 6.62p 6.85p 1521917
07/07/2020 7.00p 7.00p 6.80p 6.80p 2125015
06/07/2020 7.15p 7.21p 6.91p 6.95p 1321683
03/07/2020 7.20p 7.30p 7.00p 7.15p 946281
02/07/2020 6.95p 7.39p 6.84p 7.20p 1727242
01/07/2020 6.85p 6.99p 6.40p 6.95p 3285880
30/06/2020 7.30p 7.31p 6.59p 6.85p 5725825
29/06/2020 7.85p 7.93p 7.13p 7.30p 4072835
26/06/2020 7.90p 7.99p 7.80p 7.90p 914208
25/06/2020 8.35p 8.36p 7.90p 7.90p 1514011
24/06/2020 8.20p 8.69p 8.11p 8.35p 2371037
23/06/2020 7.80p 8.70p 7.79p 8.20p 4433507
22/06/2020 8.25p 8.26p 7.50p 7.70p 3545718
19/06/2020 8.70p 9.20p 8.20p 8.25p 9405265
18/06/2020 7.80p 8.90p 7.73p 8.70p 12021218
17/06/2020 7.40p 7.62p 7.40p 7.62p 1004103
16/06/2020 7.05p 7.66p 7.00p 7.40p 1704914
15/06/2020 7.65p 7.65p 6.80p 7.10p 2161615
12/06/2020 7.65p 7.77p 7.05p 7.65p 4477609
11/06/2020 7.40p 8.40p 7.37p 7.70p 9880871
10/06/2020 6.70p 7.55p 6.70p 7.40p 7108431
09/06/2020 6.45p 7.20p 6.40p 6.70p 5802795
08/06/2020 5.35p 6.50p 5.35p 6.45p 7625409
05/06/2020 5.20p 5.20p 5.00p 5.10p 19502462
04/06/2020 5.20p 5.20p 5.10p 5.20p 854712
03/06/2020 5.25p 5.25p 5.00p 5.20p 1001638
02/06/2020 5.25p 5.25p 5.10p 5.25p 884068
01/06/2020 5.25p 5.29p 5.10p 5.25p 905630
29/05/2020 5.20p 5.29p 5.10p 5.25p 561168
28/05/2020 5.25p 5.38p 5.19p 5.30p 4074278
27/05/2020 5.55p 5.55p 5.00p 5.25p 2096087
26/05/2020 5.55p 5.60p 5.41p 5.55p 1257957
25/05/2020 5.55p 5.57p 5.50p 5.55p 333606
22/05/2020 5.55p 5.57p 5.50p 5.55p 333606
21/05/2020 5.60p 5.99p 5.50p 5.55p 2644240
20/05/2020 5.50p 5.53p 5.50p 5.50p 207699
19/05/2020 5.60p 5.65p 5.41p 5.50p 263774
18/05/2020 5.55p 5.65p 5.41p 5.60p 1053418
15/05/2020 5.60p 5.65p 5.20p 5.55p 2388234
14/05/2020 5.95p 5.95p 5.50p 5.60p 888732
13/05/2020 5.95p 5.96p 5.90p 5.95p 258694
12/05/2020 6.00p 6.00p 5.90p 5.95p 1103891
11/05/2020 5.95p 6.18p 5.90p 6.00p 524470
08/05/2020 5.90p 5.99p 5.90p 5.95p 325031
07/05/2020 5.90p 5.99p 5.90p 5.95p 325031
06/05/2020 5.90p 5.95p 5.80p 5.90p 1168112
05/05/2020 5.95p 5.96p 5.86p 5.90p 371800
04/05/2020 6.25p 6.33p 5.70p 5.95p 1639488
01/05/2020 6.55p 6.59p 6.10p 6.25p 3493723
30/04/2020 6.55p 6.60p 6.30p 6.55p 214036
29/04/2020 6.55p 6.69p 6.42p 6.55p 590336
28/04/2020 6.40p 6.65p 6.22p 6.55p 915395
27/04/2020 6.60p 6.62p 6.22p 6.40p 207201
24/04/2020 6.60p 6.70p 6.50p 6.60p 1073302
23/04/2020 6.65p 6.70p 6.50p 6.60p 1673985
22/04/2020 6.65p 6.68p 6.60p 6.65p 511853
21/04/2020 6.70p 6.80p 6.50p 6.65p 409859
20/04/2020 6.95p 7.10p 6.60p 6.70p 1656618
17/04/2020 6.50p 7.10p 6.38p 6.95p 1413618
16/04/2020 6.75p 7.30p 6.25p 6.50p 1442469
15/04/2020 6.35p 6.49p 6.00p 6.25p 926658
14/04/2020 6.30p 6.49p 6.00p 6.35p 1153326
13/04/2020 6.00p 6.50p 5.70p 6.30p 2344088
10/04/2020 6.00p 6.50p 5.70p 6.30p 2344088
09/04/2020 6.00p 6.50p 5.70p 6.30p 2344088
08/04/2020 6.05p 6.08p 5.80p 6.00p 235464
07/04/2020 5.85p 6.19p 5.74p 6.10p 541770
06/04/2020 5.90p 5.90p 5.71p 5.85p 522606
03/04/2020 5.65p 5.97p 5.65p 5.90p 639320
02/04/2020 5.30p 5.70p 5.30p 5.65p 1644004
01/04/2020 5.25p 5.40p 5.14p 5.30p 369672
31/03/2020 5.13p 5.35p 5.01p 5.25p 1755525
30/03/2020 5.23p 5.33p 5.05p 5.13p 1241948
27/03/2020 5.25p 5.30p 5.00p 5.23p 173692
26/03/2020 5.05p 5.30p 5.00p 5.25p 382260
25/03/2020 4.90p 5.15p 4.80p 5.05p 991867
24/03/2020 4.80p 5.00p 4.60p 4.85p 630556
23/03/2020 4.85p 4.85p 4.30p 4.40p 464646
20/03/2020 4.60p 4.99p 4.60p 4.85p 637728
19/03/2020 4.10p 4.70p 3.88p 4.60p 1246031
18/03/2020 4.15p 4.26p 3.65p 4.10p 981525
17/03/2020 4.85p 4.89p 3.90p 4.10p 1272760
16/03/2020 5.48p 5.48p 4.60p 4.85p 1161340
13/03/2020 5.40p 5.54p 5.22p 5.48p 273017
12/03/2020 5.78p 5.79p 5.20p 5.40p 1216595
11/03/2020 5.88p 5.90p 5.75p 5.78p 192077
10/03/2020 5.73p 6.00p 5.73p 5.88p 958265
09/03/2020 6.08p 6.08p 5.65p 5.73p 1633450
06/03/2020 6.10p 6.10p 6.00p 6.08p 430161
05/03/2020 6.38p 6.48p 6.08p 6.10p 621843
04/03/2020 6.15p 6.50p 6.15p 6.38p 392986
03/03/2020 6.30p 6.40p 6.06p 6.15p 2338254
02/03/2020 6.13p 6.30p 5.90p 6.30p 1448930
28/02/2020 6.13p 6.20p 5.85p 6.13p 20693886
27/02/2020 6.50p 6.70p 6.00p 6.13p 1479547
26/02/2020 6.28p 6.40p 5.63p 6.30p 3233968
25/02/2020 6.60p 6.60p 6.20p 6.28p 2223933
24/02/2020 7.03p 7.04p 6.06p 6.60p 3632115
21/02/2020 7.08p 7.08p 6.92p 7.03p 373226
20/02/2020 7.13p 7.13p 6.89p 7.08p 411893
19/02/2020 7.13p 7.13p 7.00p 7.13p 379340
18/02/2020 7.38p 7.43p 7.02p 7.13p 774243
17/02/2020 7.15p 7.47p 7.11p 7.38p 708007
14/02/2020 7.05p 7.29p 7.05p 7.15p 568355
13/02/2020 7.00p 7.17p 7.00p 7.05p 121705
12/02/2020 7.00p 7.06p 6.91p 7.00p 190802
11/02/2020 7.05p 7.07p 6.83p 7.00p 664249
10/02/2020 7.05p 7.10p 7.01p 7.05p 1485895
07/02/2020 7.05p 7.38p 7.01p 7.05p 4008242
06/02/2020 6.95p 7.10p 6.90p 7.05p 1234014
05/02/2020 7.25p 7.25p 6.80p 6.95p 1890379
04/02/2020 7.30p 7.30p 7.10p 7.25p 504438
03/02/2020 7.35p 7.35p 7.12p 7.25p 1104973
31/01/2020 7.30p 7.50p 7.11p 7.30p 847945
30/01/2020 7.60p 7.60p 7.00p 7.30p 2400246
29/01/2020 7.60p 7.63p 7.50p 7.60p 429311
28/01/2020 7.95p 7.97p 7.50p 7.60p 1162682
27/01/2020 8.20p 8.32p 7.90p 7.95p 2021876
24/01/2020 7.98p 8.08p 7.91p 8.00p 976442
23/01/2020 7.90p 8.10p 7.86p 8.05p 1067266
22/01/2020 8.05p 8.05p 7.84p 7.90p 415233
21/01/2020 7.93p 8.15p 7.93p 8.05p 1689623
20/01/2020 7.70p 8.00p 7.70p 7.93p 1941127
17/01/2020 7.75p 7.90p 7.60p 7.70p 807902
16/01/2020 7.75p 7.90p 7.62p 7.75p 839235
15/01/2020 7.75p 7.90p 7.61p 7.75p 2225400
14/01/2020 7.45p 7.85p 7.45p 7.75p 2548981
13/01/2020 7.45p 7.55p 7.30p 7.45p 1692550
10/01/2020 7.30p 7.70p 7.23p 7.50p 25341072
09/01/2020 7.15p 7.45p 6.98p 7.30p 3094599
08/01/2020 6.90p 7.07p 6.85p 7.00p 580440
07/01/2020 7.13p 7.25p 6.83p 6.90p 1371553
06/01/2020 6.50p 7.01p 6.47p 6.85p 4270330
03/01/2020 6.45p 6.50p 6.40p 6.50p 432372
02/01/2020 6.55p 6.55p 6.32p 6.45p 725914
01/01/2020 6.55p 6.55p 6.40p 6.55p 181620
31/12/2019 6.55p 6.55p 6.40p 6.55p 181620
30/12/2019 6.55p 6.55p 6.41p 6.55p 538663
27/12/2019 6.55p 6.55p 6.42p 6.55p 169305
26/12/2019 6.55p 6.55p 6.42p 6.55p 389763
25/12/2019 6.55p 6.55p 6.42p 6.55p 389763
24/12/2019 6.55p 6.55p 6.42p 6.55p 389763
23/12/2019 6.55p 6.55p 6.40p 6.55p 286777
20/12/2019 6.50p 6.63p 6.40p 6.55p 247308
19/12/2019 6.65p 6.70p 6.48p 6.60p 355585
18/12/2019 6.75p 6.75p 6.53p 6.65p 283325
17/12/2019 6.75p 6.75p 6.65p 6.75p 215469
16/12/2019 6.58p 6.81p 6.58p 6.75p 1335520
13/12/2019 6.40p 6.60p 6.40p 6.58p 1533502
12/12/2019 6.43p 6.43p 6.30p 6.40p 194847
11/12/2019 6.43p 6.44p 6.35p 6.43p 376879
10/12/2019 6.45p 6.50p 6.35p 6.43p 330462
09/12/2019 6.70p 6.70p 6.40p 6.45p 1366910

*Close Price adjusted for both dividends and splits