TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/02/2019 6.40p 6.40p 6.30p 6.40p 55189
21/02/2019 6.45p 6.45p 6.40p 6.40p 46093
20/02/2019 6.45p 6.45p 6.40p 6.45p 35735
19/02/2019 6.45p 6.45p 6.40p 6.45p 77399
18/02/2019 6.45p 6.45p 6.40p 6.45p 97291
15/02/2019 6.45p 6.45p 6.40p 6.45p 115828
14/02/2019 6.45p 6.45p 6.40p 6.45p 10000
13/02/2019 6.45p 6.45p 6.40p 6.45p 24556
12/02/2019 6.45p 6.48p 6.40p 6.45p 156898
11/02/2019 6.45p 6.49p 6.40p 6.45p 150634
08/02/2019 6.45p 6.49p 6.40p 6.45p 67427
07/02/2019 6.55p 6.55p 6.31p 6.45p 105706
06/02/2019 6.50p 6.52p 6.40p 6.50p 326224
05/02/2019 6.50p 6.60p 6.40p 6.50p 254079
04/02/2019 6.30p 6.42p 6.21p 6.37p 279042
01/02/2019 6.35p 6.40p 6.15p 6.30p 596555
31/01/2019 6.35p 6.40p 6.30p 6.35p 260990
30/01/2019 6.40p 6.40p 6.30p 6.35p 241599
29/01/2019 6.45p 6.45p 6.40p 6.45p 59167
28/01/2019 6.50p 6.52p 6.40p 6.45p 73445
25/01/2019 6.50p 6.52p 6.40p 6.50p 49969
24/01/2019 6.50p 6.50p 6.40p 6.50p 119203
23/01/2019 6.50p 6.52p 6.40p 6.50p 95337
22/01/2019 6.65p 6.65p 6.30p 6.50p 639687
21/01/2019 6.60p 6.60p 6.40p 6.60p 60000
18/01/2019 6.65p 6.65p 6.41p 6.60p 127285
17/01/2019 6.70p 6.72p 6.51p 6.65p 138087
16/01/2019 6.48p 6.77p 6.46p 6.70p 248414
15/01/2019 6.40p 6.51p 6.32p 6.48p 532238
14/01/2019 6.40p 6.41p 6.30p 6.40p 348132
11/01/2019 6.40p 6.42p 6.30p 6.40p 240019
10/01/2019 6.40p 6.42p 6.30p 6.40p 143643
09/01/2019 6.35p 6.40p 6.21p 6.40p 137167
08/01/2019 6.00p 6.36p 6.00p 6.35p 142071
07/01/2019 6.00p 6.09p 5.91p 6.00p 410509
04/01/2019 6.00p 6.05p 5.90p 6.00p 176052
03/01/2019 6.00p 6.09p 5.92p 6.00p 127389
02/01/2019 5.90p 6.10p 5.89p 6.00p 689054
31/12/2018 5.90p 5.90p 5.87p 5.90p 45300
28/12/2018 5.90p 5.90p 5.80p 5.90p 17735
27/12/2018 5.90p 5.90p 5.80p 5.90p 69602
24/12/2018 5.90p 5.90p 5.80p 5.90p 3834
21/12/2018 5.90p 5.90p 5.80p 5.90p 50000
20/12/2018 5.90p 5.90p 5.90p 5.90p 83000
19/12/2018 5.90p 5.90p 5.90p 5.90p 0
18/12/2018 5.90p 5.90p 5.63p 5.90p 121794
17/12/2018 5.90p 6.00p 5.90p 5.90p 21373
14/12/2018 5.90p 5.90p 5.90p 5.90p 0
13/12/2018 5.90p 5.90p 5.90p 5.90p 0
12/12/2018 5.95p 5.95p 5.80p 5.90p 216112
11/12/2018 5.95p 5.95p 5.80p 5.95p 16544
10/12/2018 5.95p 5.95p 5.80p 5.95p 129056
07/12/2018 5.95p 5.95p 5.80p 5.95p 181925
06/12/2018 6.00p 6.00p 5.70p 5.95p 330620
05/12/2018 6.00p 6.00p 5.90p 6.00p 319536
04/12/2018 6.00p 6.00p 5.90p 6.00p 20059
03/12/2018 6.00p 6.05p 5.90p 6.00p 1011891
30/11/2018 6.00p 6.00p 5.95p 6.00p 1219488
29/11/2018 5.85p 6.00p 5.85p 6.00p 993051
28/11/2018 6.05p 6.05p 5.80p 5.85p 462471
27/11/2018 6.05p 6.08p 5.90p 6.05p 203264
26/11/2018 6.35p 6.35p 6.00p 6.05p 314630
23/11/2018 6.35p 6.35p 6.20p 6.35p 200998
22/11/2018 6.35p 6.35p 6.35p 6.35p 0
21/11/2018 6.35p 6.40p 6.00p 6.35p 325483
20/11/2018 6.55p 6.85p 6.22p 6.35p 539980
19/11/2018 6.42p 6.42p 6.20p 6.35p 144062
16/11/2018 6.42p 6.42p 6.34p 6.42p 175197
15/11/2018 6.42p 6.42p 6.14p 6.42p 185172
14/11/2018 6.42p 6.42p 6.39p 6.42p 34909
13/11/2018 6.42p 6.42p 6.39p 6.42p 34282
12/11/2018 6.42p 6.42p 6.34p 6.42p 2416062
09/11/2018 6.42p 6.42p 6.34p 6.42p 42000
08/11/2018 6.42p 6.42p 6.34p 6.42p 24374
07/11/2018 6.42p 6.42p 6.30p 6.42p 78887
06/11/2018 6.40p 6.42p 6.30p 6.42p 151373
05/11/2018 6.40p 6.40p 6.30p 6.40p 237580
02/11/2018 6.55p 6.55p 6.15p 6.40p 198377
01/11/2018 6.55p 6.55p 6.55p 6.55p 0
31/10/2018 6.55p 6.55p 6.48p 6.55p 9523
30/10/2018 6.50p 6.55p 6.30p 6.55p 32620
29/10/2018 6.55p 6.89p 6.20p 6.50p 56935
26/10/2018 6.55p 6.55p 6.20p 6.55p 29744
25/10/2018 6.55p 6.55p 6.20p 6.55p 112897
24/10/2018 6.65p 6.65p 6.20p 6.55p 108285
23/10/2018 6.65p 6.65p 6.30p 6.65p 179730
22/10/2018 6.65p 6.65p 6.34p 6.65p 146306
19/10/2018 6.40p 6.65p 6.31p 6.65p 9565826
18/10/2018 6.30p 6.40p 6.30p 6.40p 12500
17/10/2018 6.30p 6.38p 6.11p 6.30p 90689
16/10/2018 6.30p 6.38p 6.11p 6.30p 57924
15/10/2018 6.30p 6.30p 6.11p 6.30p 214068
12/10/2018 6.15p 6.49p 6.10p 6.30p 169704
11/10/2018 6.65p 6.65p 6.00p 6.15p 528594
10/10/2018 6.95p 6.95p 6.55p 6.65p 387418
09/10/2018 7.05p 7.05p 6.70p 6.95p 187467
08/10/2018 7.05p 7.05p 6.90p 7.05p 10603
05/10/2018 7.10p 7.10p 6.83p 7.05p 115301
04/10/2018 7.10p 7.10p 7.00p 7.10p 25000
03/10/2018 7.10p 7.10p 7.00p 7.10p 47811
02/10/2018 7.10p 7.10p 7.00p 7.10p 281130
01/10/2018 7.10p 7.13p 7.00p 7.10p 60087
28/09/2018 7.10p 7.13p 7.00p 7.10p 60476
27/09/2018 7.10p 7.13p 6.83p 7.10p 83932
26/09/2018 7.10p 7.14p 7.01p 7.10p 7540
25/09/2018 7.10p 7.10p 7.01p 7.10p 362155
24/09/2018 7.10p 7.14p 7.01p 7.10p 198977
21/09/2018 7.10p 7.10p 7.00p 7.10p 524477
20/09/2018 7.10p 7.10p 7.01p 7.10p 1189155
19/09/2018 7.10p 7.10p 7.00p 7.10p 242784
18/09/2018 7.10p 7.20p 7.05p 7.10p 257407
17/09/2018 7.05p 7.10p 6.90p 7.10p 2249578
14/09/2018 7.00p 7.05p 6.80p 7.05p 77952
13/09/2018 7.00p 7.01p 6.82p 7.00p 185826
12/09/2018 7.25p 7.34p 7.00p 7.00p 470109
11/09/2018 7.25p 7.40p 7.00p 7.25p 3710972
10/09/2018 6.75p 7.00p 6.70p 6.85p 128000
07/09/2018 6.75p 6.75p 6.57p 6.75p 18280
06/09/2018 6.75p 6.75p 6.55p 6.75p 68857
05/09/2018 6.75p 6.75p 6.55p 6.75p 18495
04/09/2018 6.75p 6.88p 6.57p 6.75p 129450
03/09/2018 6.75p 6.75p 6.56p 6.75p 100000
31/08/2018 6.75p 6.75p 6.55p 6.75p 1500
30/08/2018 6.70p 6.75p 6.36p 6.75p 121570
29/08/2018 6.70p 6.70p 6.40p 6.70p 300672
28/08/2018 6.77p 6.77p 6.35p 6.70p 349253
24/08/2018 6.67p 6.77p 6.64p 6.77p 122442
23/08/2018 6.67p 6.69p 6.64p 6.67p 39611
22/08/2018 6.65p 6.69p 6.65p 6.67p 23177
21/08/2018 6.65p 6.65p 6.60p 6.65p 231793
20/08/2018 6.65p 6.65p 6.60p 6.65p 22000
17/08/2018 6.65p 6.65p 6.65p 6.65p 39000
16/08/2018 6.60p 6.60p 6.50p 6.60p 87205
15/08/2018 6.60p 6.60p 6.50p 6.60p 15000
14/08/2018 6.75p 6.75p 6.50p 6.60p 207705
13/08/2018 6.75p 6.75p 6.50p 6.75p 51143
10/08/2018 6.75p 6.75p 6.51p 6.75p 31375
09/08/2018 6.75p 6.75p 6.40p 6.75p 177335
08/08/2018 6.85p 6.85p 6.70p 6.75p 48118
07/08/2018 6.85p 6.85p 6.70p 6.85p 19666
06/08/2018 6.85p 6.85p 6.70p 6.85p 136301
03/08/2018 6.85p 6.85p 6.70p 6.85p 36615
02/08/2018 6.85p 6.85p 6.70p 6.85p 129791
01/08/2018 6.85p 6.85p 6.70p 6.85p 31423
31/07/2018 6.85p 6.85p 6.70p 6.85p 27423
30/07/2018 6.80p 6.85p 6.60p 6.85p 130780
27/07/2018 6.80p 6.81p 6.60p 6.80p 302967
26/07/2018 6.75p 6.80p 6.60p 6.80p 54635
25/07/2018 6.65p 6.82p 6.50p 6.75p 234541
24/07/2018 6.65p 6.70p 6.50p 6.65p 74321
23/07/2018 6.65p 6.73p 6.50p 6.65p 136317
20/07/2018 6.95p 6.95p 6.50p 6.65p 118129
19/07/2018 6.95p 6.95p 6.61p 6.95p 153508
18/07/2018 6.95p 6.95p 6.64p 6.95p 105050
17/07/2018 6.95p 6.95p 6.64p 6.95p 3248
16/07/2018 6.95p 7.12p 6.65p 6.95p 173710
13/07/2018 6.95p 7.10p 6.75p 6.95p 96273
12/07/2018 6.95p 7.10p 6.75p 6.95p 34858
11/07/2018 6.95p 7.10p 6.75p 6.95p 67020
10/07/2018 6.95p 7.10p 6.75p 6.95p 63012
09/07/2018 6.95p 7.12p 6.80p 6.95p 195449
06/07/2018 6.95p 7.12p 6.80p 6.95p 36000
05/07/2018 6.95p 6.95p 6.80p 6.95p 70000
04/07/2018 6.85p 7.13p 6.67p 6.95p 273038
03/07/2018 6.75p 7.00p 6.50p 6.85p 1085855
02/07/2018 7.10p 7.10p 6.50p 6.75p 415171
29/06/2018 7.25p 7.25p 7.00p 7.10p 48000
28/06/2018 7.15p 7.15p 7.03p 7.15p 48698
27/06/2018 7.15p 7.18p 7.01p 7.15p 519522
26/06/2018 7.25p 7.25p 7.03p 7.15p 6617292
25/06/2018 7.55p 7.55p 7.20p 7.25p 400076
22/06/2018 7.15p 7.20p 7.00p 7.20p 23622
21/06/2018 7.15p 7.19p 7.15p 7.15p 20000
20/06/2018 7.15p 7.15p 7.00p 7.15p 460587
19/06/2018 7.35p 7.44p 7.00p 7.15p 611942
18/06/2018 7.40p 7.40p 7.20p 7.35p 142925
15/06/2018 7.40p 7.49p 7.23p 7.40p 100246
14/06/2018 7.40p 7.40p 7.20p 7.40p 197214
13/06/2018 7.40p 7.40p 7.27p 7.40p 152834
12/06/2018 7.40p 7.58p 7.27p 7.40p 269632
11/06/2018 7.65p 7.65p 7.08p 7.40p 178151
08/06/2018 7.75p 7.87p 7.34p 7.65p 87076
07/06/2018 7.75p 7.90p 7.50p 7.75p 484711
06/06/2018 7.70p 7.70p 7.41p 7.55p 591771
05/06/2018 7.70p 7.70p 7.40p 7.55p 271969
04/06/2018 7.70p 7.70p 7.42p 7.55p 95107
01/06/2018 7.70p 7.70p 7.42p 7.55p 206405
31/05/2018 7.70p 7.70p 7.42p 7.55p 243137
30/05/2018 7.70p 7.70p 7.42p 7.55p 55740
29/05/2018 7.70p 7.70p 7.42p 7.55p 251487
25/05/2018 7.70p 7.70p 7.42p 7.55p 622040
24/05/2018 7.45p 7.90p 7.30p 7.55p 760398
23/05/2018 7.25p 7.25p 7.00p 7.25p 473103
22/05/2018 7.25p 7.35p 7.06p 7.25p 119149
21/05/2018 7.25p 7.47p 7.09p 7.25p 484320
18/05/2018 7.25p 7.25p 7.00p 7.25p 243437
17/05/2018 7.25p 7.35p 7.00p 7.25p 219707
16/05/2018 7.25p 7.25p 7.00p 7.25p 238272
15/05/2018 7.25p 7.35p 7.00p 7.25p 198460
14/05/2018 7.25p 7.42p 7.00p 7.25p 192165

*Close Price adjusted for both dividends and splits