TP Group (TPG) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/05/2018 7.25p 7.25p 7.00p 7.25p 260729
10/05/2018 7.25p 7.25p 7.00p 7.25p 488740
09/05/2018 7.25p 7.25p 7.00p 7.25p 63561
08/05/2018 7.13p 7.43p 7.00p 7.25p 532186
04/05/2018 7.13p 7.13p 7.00p 7.13p 882338
03/05/2018 7.13p 7.15p 7.00p 7.13p 353401
02/05/2018 7.03p 7.20p 7.00p 7.13p 731936
01/05/2018 6.55p 6.90p 6.38p 6.80p 844487
30/04/2018 6.55p 6.80p 6.26p 6.55p 272809
27/04/2018 6.25p 6.45p 6.15p 6.25p 94505
26/04/2018 6.25p 6.38p 6.05p 6.25p 258474
25/04/2018 6.25p 6.40p 6.10p 6.25p 364453
24/04/2018 6.05p 6.50p 6.05p 6.25p 131431
23/04/2018 6.15p 6.40p 5.95p 6.05p 408214
20/04/2018 5.90p 6.05p 5.89p 6.05p 822999
19/04/2018 5.90p 6.00p 5.82p 5.90p 260981
18/04/2018 5.85p 5.90p 5.80p 5.90p 499097
17/04/2018 5.90p 6.50p 5.71p 5.85p 2052998
16/04/2018 5.65p 5.80p 5.50p 5.65p 208663
13/04/2018 5.65p 5.65p 5.62p 5.65p 10000
12/04/2018 5.65p 5.70p 5.61p 5.65p 267275
11/04/2018 5.65p 5.71p 5.60p 5.65p 225000
10/04/2018 5.60p 5.70p 5.60p 5.65p 85000
09/04/2018 5.38p 5.66p 5.38p 5.60p 255513
06/04/2018 5.25p 5.50p 5.25p 5.38p 243283
05/04/2018 5.50p 5.50p 5.00p 5.25p 1322999
04/04/2018 5.65p 5.65p 5.10p 5.50p 4146062
03/04/2018 5.70p 5.70p 5.54p 5.65p 423545
29/03/2018 5.70p 5.80p 5.60p 5.70p 452008
28/03/2018 5.75p 5.75p 5.62p 5.70p 455806
27/03/2018 5.75p 5.85p 5.63p 5.75p 114790
26/03/2018 5.75p 5.89p 5.60p 5.75p 529822
23/03/2018 5.85p 5.85p 5.60p 5.75p 304501
22/03/2018 5.80p 5.95p 5.70p 5.85p 123751
21/03/2018 5.65p 5.80p 5.50p 5.70p 481857
20/03/2018 5.65p 5.78p 5.53p 5.65p 326780
19/03/2018 5.90p 5.95p 5.50p 5.65p 370664
16/03/2018 5.90p 5.90p 5.81p 5.90p 20000
15/03/2018 5.90p 5.98p 5.81p 5.90p 22059
14/03/2018 5.90p 5.94p 5.80p 5.90p 53284
13/03/2018 5.90p 5.94p 5.80p 5.90p 137406
12/03/2018 5.90p 5.98p 5.80p 5.90p 247817
09/03/2018 5.90p 5.90p 5.80p 5.90p 1146036
08/03/2018 5.75p 5.98p 5.75p 5.90p 429979
07/03/2018 5.90p 5.90p 5.80p 5.90p 103625
06/03/2018 5.90p 5.92p 5.80p 5.90p 311711
05/03/2018 5.85p 5.96p 5.73p 5.90p 59515
02/03/2018 5.85p 6.00p 5.70p 5.85p 273000
01/03/2018 5.85p 5.89p 5.70p 5.85p 40278
28/02/2018 5.85p 5.85p 5.70p 5.85p 15000
27/02/2018 5.85p 5.85p 5.70p 5.85p 16905
26/02/2018 5.85p 5.90p 5.70p 5.85p 45000
23/02/2018 5.85p 5.85p 5.71p 5.85p 68658
22/02/2018 5.80p 5.90p 5.63p 5.85p 166189
21/02/2018 5.80p 5.84p 5.80p 5.80p 8494
20/02/2018 5.80p 5.83p 5.80p 5.80p 140620
19/02/2018 5.80p 5.80p 5.61p 5.80p 128384
16/02/2018 5.80p 5.80p 5.60p 5.80p 145340
15/02/2018 5.80p 5.85p 5.60p 5.80p 94347
14/02/2018 5.80p 5.86p 5.61p 5.80p 11041
13/02/2018 5.80p 5.80p 5.62p 5.80p 85500
12/02/2018 5.80p 6.00p 5.60p 5.80p 276148
09/02/2018 5.95p 5.99p 5.60p 5.80p 322308
08/02/2018 5.95p 5.95p 5.80p 5.95p 27322
07/02/2018 5.90p 6.09p 5.71p 5.95p 4500
06/02/2018 6.20p 6.20p 5.50p 5.90p 816166
05/02/2018 6.60p 6.60p 6.04p 6.20p 346547
02/02/2018 6.60p 6.60p 6.21p 6.50p 114810
01/02/2018 6.50p 6.50p 6.20p 6.50p 155812
31/01/2018 6.50p 6.60p 6.26p 6.50p 26152
30/01/2018 6.60p 6.60p 6.26p 6.50p 42561
29/01/2018 6.50p 6.60p 6.26p 6.50p 45196
26/01/2018 6.55p 6.55p 6.34p 6.55p 53710
25/01/2018 6.65p 6.65p 6.51p 6.55p 283698
24/01/2018 6.75p 6.77p 6.57p 6.65p 134605
23/01/2018 6.65p 6.77p 6.65p 6.65p 50000
22/01/2018 6.75p 6.77p 6.50p 6.65p 43777
19/01/2018 6.75p 6.80p 6.55p 6.65p 1347
18/01/2018 6.75p 6.75p 6.50p 6.65p 499659
17/01/2018 6.75p 6.75p 6.50p 6.65p 232613
16/01/2018 6.75p 6.75p 6.50p 6.65p 56318
15/01/2018 6.65p 7.00p 6.50p 6.65p 395356
12/01/2018 6.65p 6.89p 6.35p 6.65p 40860
11/01/2018 6.40p 6.70p 6.35p 6.65p 142557
10/01/2018 6.30p 6.50p 6.26p 6.40p 346850
09/01/2018 6.25p 6.37p 6.10p 6.30p 521148
08/01/2018 6.05p 6.20p 5.90p 6.05p 125534
05/01/2018 6.05p 6.15p 5.85p 6.05p 315915
04/01/2018 6.00p 6.10p 5.85p 6.05p 228221
03/01/2018 6.00p 6.10p 5.71p 6.00p 288128
02/01/2018 5.90p 6.12p 5.65p 6.00p 209342
29/12/2017 6.00p 6.14p 5.80p 6.00p 43035
28/12/2017 6.00p 6.13p 5.75p 6.00p 164525
27/12/2017 6.00p 6.14p 5.80p 6.00p 115300
22/12/2017 6.00p 6.14p 5.80p 6.00p 44077
21/12/2017 6.00p 6.14p 5.75p 6.00p 26400
20/12/2017 6.00p 6.13p 5.80p 6.00p 764849
19/12/2017 6.00p 6.00p 6.00p 6.00p 0
18/12/2017 6.00p 6.14p 5.80p 6.00p 41028
15/12/2017 6.00p 6.14p 5.80p 6.00p 239333
14/12/2017 5.88p 6.25p 5.85p 6.00p 621932
13/12/2017 5.63p 5.74p 5.57p 5.63p 307793
12/12/2017 5.63p 5.63p 5.50p 5.63p 183101
11/12/2017 5.38p 5.39p 5.25p 5.38p 133809
08/12/2017 5.25p 5.40p 5.15p 5.38p 245714
07/12/2017 5.38p 5.43p 5.13p 5.25p 658599
06/12/2017 5.50p 5.50p 5.25p 5.38p 324671
05/12/2017 5.63p 5.65p 5.39p 5.50p 198822
04/12/2017 5.63p 5.69p 5.51p 5.63p 297079
01/12/2017 5.63p 5.70p 5.53p 5.63p 110237
30/11/2017 5.63p 5.70p 5.53p 5.63p 134527
29/11/2017 5.63p 5.73p 5.56p 5.63p 401488
28/11/2017 5.63p 5.75p 5.56p 5.63p 157046
27/11/2017 5.63p 5.63p 5.60p 5.63p 146111
24/11/2017 5.63p 5.75p 5.59p 5.63p 348489
23/11/2017 5.75p 5.89p 5.60p 5.63p 322967
22/11/2017 5.63p 5.93p 5.63p 5.88p 342223
21/11/2017 5.88p 6.00p 5.75p 5.88p 221320
20/11/2017 5.88p 6.00p 5.75p 5.88p 287336
17/11/2017 5.88p 5.95p 5.80p 5.88p 63400
16/11/2017 5.88p 6.00p 5.80p 5.88p 141040
15/11/2017 6.13p 6.13p 5.81p 5.88p 599887
14/11/2017 6.38p 6.40p 6.00p 6.13p 300162
13/11/2017 6.13p 6.24p 6.05p 6.13p 277212
10/11/2017 6.13p 6.25p 6.05p 6.13p 158743
09/11/2017 6.13p 6.50p 6.13p 6.13p 147325
08/11/2017 6.25p 6.25p 6.13p 6.13p 561067
07/11/2017 6.38p 6.38p 6.25p 6.38p 76648
06/11/2017 6.38p 6.42p 6.26p 6.38p 73399
03/11/2017 6.38p 6.50p 6.30p 6.50p 516048
02/11/2017 6.38p 6.45p 6.35p 6.38p 217170
01/11/2017 6.38p 6.50p 6.34p 6.38p 158604
31/10/2017 6.63p 6.63p 6.50p 6.63p 34349
30/10/2017 6.63p 6.63p 6.50p 6.63p 89972
27/10/2017 6.63p 6.63p 6.50p 6.63p 38483
26/10/2017 6.63p 6.63p 6.50p 6.63p 225625
25/10/2017 6.75p 6.75p 6.40p 6.63p 1864995
24/10/2017 6.75p 6.75p 6.52p 6.75p 531000
23/10/2017 6.75p 6.90p 6.66p 6.75p 116516
20/10/2017 6.63p 6.74p 6.63p 6.63p 390000
19/10/2017 6.50p 6.75p 6.50p 6.63p 696077
18/10/2017 6.50p 6.50p 6.50p 6.50p 397540
17/10/2017 6.38p 6.50p 6.38p 6.50p 475805
16/10/2017 6.38p 6.40p 6.34p 6.38p 768200
13/10/2017 6.38p 6.38p 6.38p 6.38p 168026
12/10/2017 6.38p 6.38p 6.38p 6.38p 333513
11/10/2017 6.38p 6.38p 6.38p 6.38p 396926
10/10/2017 6.38p 6.38p 6.38p 6.38p 36500
09/10/2017 6.38p 6.38p 6.38p 6.38p 392781
06/10/2017 6.25p 6.63p 6.25p 6.38p 365753
05/10/2017 6.25p 6.25p 6.13p 6.25p 803972
04/10/2017 6.13p 6.50p 6.13p 6.25p 182739
03/10/2017 6.25p 6.25p 6.13p 6.13p 525397
02/10/2017 6.50p 6.50p 6.25p 6.25p 763902
29/09/2017 6.50p 6.50p 6.50p 6.50p 417366
28/09/2017 6.50p 6.50p 6.50p 6.50p 80811
27/09/2017 6.50p 6.50p 6.50p 6.50p 226797
26/09/2017 6.50p 6.50p 6.50p 6.50p 12888
25/09/2017 6.50p 6.50p 6.50p 6.50p 63377
22/09/2017 6.50p 6.50p 6.38p 6.50p 450891
21/09/2017 6.50p 6.50p 6.38p 6.50p 656801
20/09/2017 6.50p 6.50p 6.50p 6.50p 79000
19/09/2017 6.50p 6.50p 6.50p 6.50p 1445045
18/09/2017 6.50p 6.50p 6.50p 6.50p 596052
15/09/2017 6.38p 6.50p 6.38p 6.50p 440313
14/09/2017 6.50p 6.50p 6.38p 6.38p 436742
13/09/2017 6.38p 6.50p 6.38p 6.50p 281147
12/09/2017 6.88p 6.88p 6.38p 6.38p 1178481
11/09/2017 6.88p 6.88p 6.88p 6.88p 313857
08/09/2017 6.88p 6.88p 6.88p 6.88p 185000
07/09/2017 6.38p 6.88p 6.38p 6.88p 519123
06/09/2017 6.38p 6.38p 6.38p 6.38p 372063
05/09/2017 6.38p 6.63p 6.38p 6.38p 251873
04/09/2017 6.38p 6.63p 6.38p 6.38p 703909
01/09/2017 6.38p 6.38p 6.38p 6.38p 149000
31/08/2017 6.38p 6.38p 6.38p 6.38p 255607
30/08/2017 6.38p 6.50p 6.38p 6.38p 854163
29/08/2017 6.50p 6.50p 6.38p 6.38p 207389
25/08/2017 6.50p 6.50p 6.50p 6.50p 162187
24/08/2017 6.63p 6.63p 6.50p 6.50p 181226
23/08/2017 6.63p 6.63p 6.63p 6.63p 512898
22/08/2017 6.63p 6.63p 6.63p 6.63p 98011
21/08/2017 6.63p 6.63p 6.63p 6.63p 39927
18/08/2017 6.63p 6.63p 6.63p 6.63p 92955
17/08/2017 6.63p 6.63p 6.63p 6.63p 0
16/08/2017 6.63p 6.63p 6.63p 6.63p 223721
15/08/2017 6.88p 7.00p 6.63p 6.63p 623134
14/08/2017 6.88p 6.88p 6.88p 6.88p 114242
11/08/2017 6.88p 6.88p 6.88p 6.88p 6376
10/08/2017 7.00p 7.00p 6.88p 6.88p 541158
09/08/2017 7.00p 7.00p 7.00p 7.00p 235733
08/08/2017 7.00p 7.00p 7.00p 7.00p 401113
07/08/2017 7.00p 7.00p 7.00p 7.00p 363680
04/08/2017 7.00p 7.00p 7.00p 7.00p 210917
03/08/2017 7.00p 7.00p 7.00p 7.00p 253401
02/08/2017 7.00p 7.00p 7.00p 7.00p 565040
01/08/2017 7.00p 7.13p 7.00p 7.00p 903284
31/07/2017 7.00p 7.00p 7.00p 7.00p 1078321
28/07/2017 6.75p 7.00p 6.75p 7.00p 3030804
27/07/2017 6.63p 6.75p 6.63p 6.75p 312242

*Close Price adjusted for both dividends and splits