TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/12/2019 6.70p 6.70p 6.43p 6.70p 153402
05/12/2019 6.70p 6.70p 6.50p 6.70p 117771
04/12/2019 6.70p 6.70p 6.50p 6.70p 59151
03/12/2019 6.70p 6.70p 6.50p 6.70p 357250
02/12/2019 6.80p 6.80p 6.50p 6.70p 120073
29/11/2019 6.80p 6.83p 6.63p 6.80p 269902
28/11/2019 6.80p 6.84p 6.65p 6.80p 244010
27/11/2019 6.80p 6.92p 6.63p 6.80p 422926
26/11/2019 6.80p 7.00p 6.63p 6.80p 222493
25/11/2019 6.75p 6.86p 6.60p 6.80p 280069
22/11/2019 6.75p 6.79p 6.60p 6.75p 292383
21/11/2019 6.75p 6.82p 6.60p 6.75p 898170
20/11/2019 6.75p 6.83p 6.60p 6.75p 418598
19/11/2019 6.75p 6.83p 6.66p 6.75p 137371
18/11/2019 6.75p 6.83p 6.60p 6.75p 361962
15/11/2019 6.75p 6.78p 6.60p 6.75p 126677
14/11/2019 6.75p 6.83p 6.60p 6.75p 181192
13/11/2019 7.00p 7.00p 6.60p 6.75p 716156
12/11/2019 7.00p 7.00p 6.90p 7.00p 423957
11/11/2019 7.00p 7.04p 6.90p 7.00p 362951
08/11/2019 6.88p 7.09p 6.83p 7.00p 1408667
07/11/2019 6.83p 6.85p 6.75p 6.83p 367664
06/11/2019 6.83p 6.86p 6.75p 6.83p 758256
05/11/2019 6.80p 6.90p 6.77p 6.83p 1028045
04/11/2019 6.40p 6.90p 6.40p 6.80p 1623781
01/11/2019 6.50p 6.50p 6.32p 6.40p 154640
31/10/2019 6.40p 6.44p 6.31p 6.40p 462794
30/10/2019 6.40p 6.40p 6.31p 6.40p 155786
29/10/2019 6.40p 6.42p 6.34p 6.40p 305578
28/10/2019 6.45p 6.48p 6.30p 6.40p 7731507
25/10/2019 6.50p 6.50p 6.34p 6.45p 797660
24/10/2019 6.60p 6.60p 6.34p 6.50p 361144
23/10/2019 6.65p 6.65p 6.50p 6.60p 366477
22/10/2019 6.65p 6.65p 6.52p 6.65p 79017
21/10/2019 6.65p 6.65p 6.50p 6.65p 1350159
18/10/2019 6.65p 6.65p 6.51p 6.65p 87902
17/10/2019 6.65p 6.70p 6.55p 6.65p 254318
16/10/2019 6.75p 6.75p 6.55p 6.65p 289262
15/10/2019 6.75p 6.77p 6.60p 6.75p 424320
14/10/2019 6.70p 6.90p 6.61p 6.90p 512852
11/10/2019 6.80p 6.84p 6.61p 6.70p 488644
10/10/2019 6.80p 6.82p 6.70p 6.80p 1140039
09/10/2019 6.75p 6.87p 6.75p 6.80p 253966
08/10/2019 6.75p 6.83p 6.51p 6.75p 351292
07/10/2019 6.75p 6.75p 6.51p 6.75p 529661
04/10/2019 6.60p 6.60p 6.30p 6.40p 1038018
03/10/2019 6.60p 6.60p 6.50p 6.60p 269660
02/10/2019 6.60p 6.60p 6.50p 6.60p 339227
01/10/2019 6.60p 6.60p 6.50p 6.60p 620930
30/09/2019 6.60p 6.60p 6.51p 6.60p 325165
27/09/2019 6.60p 6.60p 6.50p 6.60p 251999
26/09/2019 6.60p 6.62p 6.51p 6.60p 270863
25/09/2019 6.60p 6.60p 6.51p 6.60p 152047
24/09/2019 6.65p 6.65p 6.52p 6.60p 422827
23/09/2019 6.65p 6.66p 6.50p 6.65p 578744
20/09/2019 6.65p 6.66p 6.60p 6.65p 216649
19/09/2019 6.80p 6.80p 6.60p 6.65p 885362
18/09/2019 6.85p 6.85p 6.60p 6.70p 635424
17/09/2019 6.80p 7.00p 6.70p 6.85p 483823
16/09/2019 6.70p 6.80p 6.61p 6.70p 1075134
13/09/2019 6.65p 6.77p 6.60p 6.70p 1467601
12/09/2019 6.65p 6.65p 6.50p 6.65p 1398776
11/09/2019 6.80p 6.80p 6.50p 6.65p 835954
10/09/2019 6.75p 6.90p 6.61p 6.80p 1063326
09/09/2019 6.60p 6.79p 6.53p 6.75p 249275
06/09/2019 6.65p 6.66p 6.60p 6.65p 456218
05/09/2019 6.65p 6.68p 6.61p 6.65p 722912
04/09/2019 6.65p 6.67p 6.61p 6.65p 121923
03/09/2019 6.75p 6.75p 6.60p 6.65p 123835
02/09/2019 6.75p 6.75p 6.62p 6.75p 131509
30/08/2019 6.75p 6.77p 6.62p 6.75p 133874
29/08/2019 6.53p 6.83p 6.53p 6.75p 291913
28/08/2019 6.53p 6.65p 6.37p 6.53p 192433
27/08/2019 6.60p 6.60p 6.35p 6.53p 170663
23/08/2019 6.60p 6.60p 6.50p 6.60p 86332
22/08/2019 6.60p 6.60p 6.50p 6.60p 144988
21/08/2019 6.60p 6.61p 6.51p 6.60p 148025
20/08/2019 6.60p 6.70p 6.54p 6.60p 65966
19/08/2019 6.60p 6.70p 6.60p 6.60p 94630
16/08/2019 6.60p 6.62p 6.50p 6.60p 298861
15/08/2019 6.60p 6.63p 6.55p 6.60p 275180
14/08/2019 6.50p 6.65p 6.44p 6.60p 215938
13/08/2019 6.43p 6.60p 6.41p 6.50p 153835
12/08/2019 6.40p 6.57p 6.26p 6.43p 418240
09/08/2019 6.60p 6.61p 6.32p 6.40p 383386
08/08/2019 6.60p 6.70p 6.50p 6.70p 148465
07/08/2019 6.60p 6.62p 6.50p 6.60p 270371
06/08/2019 6.65p 6.67p 6.50p 6.60p 523942
05/08/2019 6.70p 6.74p 6.60p 6.65p 945015
02/08/2019 6.70p 6.79p 6.60p 6.70p 825321
01/08/2019 6.65p 6.80p 6.61p 6.80p 658613
31/07/2019 6.65p 6.84p 6.60p 6.70p 166471
30/07/2019 6.85p 6.90p 6.55p 6.65p 1693924
29/07/2019 6.88p 7.00p 6.75p 6.85p 1024712
26/07/2019 6.88p 6.90p 6.76p 6.88p 977691
25/07/2019 6.88p 6.89p 6.75p 6.88p 732195
24/07/2019 6.90p 7.00p 6.76p 6.88p 880420
23/07/2019 6.90p 7.00p 6.80p 6.90p 2664101
22/07/2019 6.65p 7.25p 6.50p 6.90p 6997543
19/07/2019 6.40p 6.46p 6.30p 6.40p 247976
18/07/2019 6.63p 6.63p 6.30p 6.40p 259811
17/07/2019 6.63p 6.63p 6.51p 6.63p 37735
16/07/2019 6.63p 6.64p 6.50p 6.63p 683585
15/07/2019 6.63p 6.65p 6.52p 6.63p 181720
12/07/2019 6.63p 6.65p 6.51p 6.63p 143260
11/07/2019 6.63p 6.65p 6.50p 6.63p 68294
10/07/2019 6.63p 6.65p 6.50p 6.63p 290351
09/07/2019 6.85p 6.85p 6.50p 6.63p 592666
08/07/2019 6.85p 6.85p 6.70p 6.85p 146431
05/07/2019 6.85p 6.85p 6.70p 6.85p 238000
04/07/2019 6.85p 6.85p 6.70p 6.85p 175358
03/07/2019 6.85p 6.85p 6.70p 6.85p 111402
02/07/2019 6.88p 6.88p 6.70p 6.85p 266250
01/07/2019 6.88p 6.88p 6.88p 6.88p 50000
28/06/2019 6.85p 6.95p 6.77p 6.88p 123874
27/06/2019 6.98p 6.98p 6.76p 6.88p 133391
26/06/2019 7.10p 7.10p 6.80p 6.88p 231803
25/06/2019 7.10p 7.10p 7.00p 7.10p 49536
24/06/2019 7.10p 7.10p 7.00p 7.10p 84069
21/06/2019 7.10p 7.10p 7.00p 7.10p 181578
20/06/2019 7.10p 7.10p 7.00p 7.10p 249266
19/06/2019 7.10p 7.10p 7.00p 7.10p 79705
18/06/2019 7.10p 7.10p 7.00p 7.10p 30066
17/06/2019 7.10p 7.10p 7.00p 7.10p 95866
14/06/2019 7.10p 7.10p 7.00p 7.10p 150094
13/06/2019 7.23p 7.23p 7.00p 7.10p 205507
12/06/2019 7.30p 7.30p 7.00p 7.23p 93896
11/06/2019 7.30p 7.30p 7.11p 7.30p 88652
10/06/2019 7.30p 7.40p 7.15p 7.30p 191731
07/06/2019 7.25p 7.35p 7.01p 7.30p 370489
06/06/2019 7.10p 7.38p 6.91p 7.25p 2261308
05/06/2019 6.90p 7.27p 6.90p 7.10p 532686
04/06/2019 7.03p 7.25p 6.81p 6.90p 370149
03/06/2019 7.25p 7.35p 7.00p 7.03p 561007
31/05/2019 6.88p 7.09p 6.88p 6.90p 224711
30/05/2019 6.88p 7.00p 6.75p 6.88p 222247
29/05/2019 7.13p 7.13p 6.75p 6.88p 253271
28/05/2019 7.13p 7.25p 7.00p 7.13p 176547
24/05/2019 7.13p 7.15p 7.00p 7.13p 103712
23/05/2019 7.25p 7.25p 7.00p 7.13p 31713
22/05/2019 7.25p 7.25p 7.25p 7.25p 0
21/05/2019 7.35p 7.35p 7.00p 7.25p 255599
20/05/2019 7.35p 7.35p 7.21p 7.35p 36635
17/05/2019 7.35p 7.35p 7.21p 7.35p 346593
16/05/2019 7.25p 7.35p 7.00p 7.35p 1000386
15/05/2019 7.25p 7.25p 7.01p 7.25p 29942
14/05/2019 7.33p 7.33p 7.00p 7.33p 304550
13/05/2019 7.33p 7.33p 7.15p 7.33p 691074
10/05/2019 7.33p 7.33p 7.15p 7.33p 95609
09/05/2019 7.43p 7.50p 7.15p 7.33p 335934
08/05/2019 7.43p 7.43p 7.35p 7.43p 246314
07/05/2019 7.50p 7.85p 7.33p 7.43p 771933
03/05/2019 7.40p 7.76p 7.32p 7.50p 996993
02/05/2019 7.05p 7.50p 6.92p 7.40p 1425553
01/05/2019 6.60p 7.19p 6.57p 7.05p 2155796
30/04/2019 6.45p 6.48p 6.40p 6.45p 325245
29/04/2019 6.50p 6.55p 6.35p 6.43p 5289944
26/04/2019 6.23p 6.27p 6.15p 6.23p 332999
25/04/2019 6.20p 6.24p 6.10p 6.23p 267062
24/04/2019 6.38p 6.39p 6.10p 6.20p 292910
23/04/2019 6.28p 6.50p 6.28p 6.38p 397662
18/04/2019 6.28p 6.30p 6.20p 6.28p 380192
17/04/2019 6.25p 6.30p 6.25p 6.28p 434581
16/04/2019 6.23p 6.25p 6.20p 6.25p 3468199
15/04/2019 6.23p 6.24p 6.15p 6.23p 1474903
12/04/2019 6.23p 6.24p 6.20p 6.23p 213736
11/04/2019 6.23p 6.25p 6.20p 6.23p 352022
10/04/2019 6.23p 6.23p 6.20p 6.23p 381776
09/04/2019 6.23p 6.25p 6.20p 6.23p 501622
08/04/2019 6.23p 6.23p 6.20p 6.23p 411935
05/04/2019 6.23p 6.23p 6.10p 6.23p 320004
04/04/2019 6.23p 6.25p 6.00p 6.23p 828878
03/04/2019 6.25p 6.25p 6.06p 6.23p 633885
02/04/2019 6.25p 6.25p 6.20p 6.25p 1049156
01/04/2019 6.20p 6.20p 6.10p 6.20p 132061
29/03/2019 6.20p 6.20p 6.10p 6.20p 139447
28/03/2019 6.20p 6.20p 6.10p 6.20p 59424
27/03/2019 6.20p 6.20p 6.10p 6.20p 369004
26/03/2019 6.20p 6.20p 6.10p 6.20p 116550
25/03/2019 6.15p 6.20p 6.00p 6.20p 220429
22/03/2019 6.15p 6.15p 6.12p 6.15p 28390
21/03/2019 6.15p 6.15p 6.00p 6.15p 57719
20/03/2019 6.15p 6.15p 6.13p 6.15p 26895
19/03/2019 6.05p 6.15p 5.90p 6.15p 217889
18/03/2019 6.20p 6.20p 6.00p 6.05p 279925
15/03/2019 6.20p 6.23p 6.00p 6.10p 1364388
14/03/2019 6.25p 6.25p 6.10p 6.20p 22171
13/03/2019 6.25p 6.25p 6.10p 6.25p 16065
12/03/2019 6.10p 6.25p 6.10p 6.25p 211993
11/03/2019 6.10p 6.15p 6.00p 6.10p 369643
08/03/2019 6.10p 6.17p 6.10p 6.10p 2052
07/03/2019 6.15p 6.20p 6.05p 6.10p 270077
06/03/2019 6.15p 6.18p 6.14p 6.15p 93387
05/03/2019 6.20p 6.25p 6.15p 6.15p 0
04/03/2019 6.30p 6.40p 6.20p 6.20p 25290
01/03/2019 6.25p 6.30p 6.20p 6.30p 22865
28/02/2019 6.40p 6.40p 6.30p 6.40p 84853
27/02/2019 6.40p 6.40p 6.30p 6.40p 6907
26/02/2019 6.40p 6.40p 6.30p 6.40p 41000
25/02/2019 6.40p 6.40p 6.25p 6.40p 167118

*Close Price adjusted for both dividends and splits