TP Icap Group (TCAP) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/09/2014 270.60p 272.50p 269.00p 271.50p 174474
01/09/2014 270.90p 272.20p 269.10p 270.70p 150649
29/08/2014 270.90p 272.31p 269.60p 270.50p 267448
28/08/2014 276.10p 276.80p 271.10p 271.40p 188612
27/08/2014 272.30p 278.00p 271.70p 274.00p 388410
26/08/2014 273.00p 274.50p 272.20p 273.50p 271288
22/08/2014 273.10p 273.10p 271.10p 272.50p 259559
21/08/2014 275.20p 275.20p 271.30p 273.10p 101529
20/08/2014 276.80p 276.80p 271.40p 272.50p 238910
19/08/2014 281.00p 281.30p 275.10p 275.50p 111321
18/08/2014 275.40p 279.80p 270.90p 278.40p 134386
15/08/2014 277.70p 287.70p 271.60p 273.80p 482523
14/08/2014 274.30p 279.40p 271.58p 272.70p 215014
13/08/2014 267.40p 273.30p 260.00p 270.90p 262784
12/08/2014 268.00p 272.80p 263.50p 267.00p 314154
11/08/2014 263.90p 272.60p 261.18p 267.50p 458799
08/08/2014 256.20p 265.30p 254.90p 262.00p 271248
07/08/2014 262.80p 265.00p 258.70p 259.40p 234911
06/08/2014 263.60p 263.80p 256.30p 259.90p 305663
05/08/2014 255.80p 263.50p 253.30p 263.50p 646879
04/08/2014 251.60p 256.10p 248.10p 253.30p 293151
01/08/2014 243.10p 251.90p 240.50p 250.00p 471618
31/07/2014 248.00p 251.50p 243.60p 247.90p 2998573
30/07/2014 244.80p 251.10p 237.80p 249.20p 1140249
29/07/2014 236.00p 253.30p 236.00p 240.00p 480872
28/07/2014 242.30p 243.63p 234.40p 239.00p 453656
25/07/2014 244.00p 248.40p 240.46p 243.10p 352011
24/07/2014 252.50p 252.50p 243.60p 244.00p 219711
23/07/2014 247.00p 252.70p 244.30p 252.00p 202549
22/07/2014 252.70p 254.00p 244.20p 245.70p 365640
21/07/2014 252.30p 255.60p 251.40p 253.00p 196929
18/07/2014 260.70p 260.70p 253.00p 255.60p 656079
17/07/2014 250.40p 263.00p 245.96p 260.00p 962396
16/07/2014 245.90p 252.90p 245.90p 250.00p 291905
15/07/2014 252.50p 256.07p 248.30p 250.30p 263110
14/07/2014 247.10p 256.40p 244.60p 253.90p 164113
11/07/2014 250.80p 258.14p 245.40p 246.00p 269547
10/07/2014 241.50p 249.60p 239.80p 249.00p 617451
09/07/2014 253.80p 253.80p 239.95p 242.30p 277934
08/07/2014 258.00p 259.90p 249.98p 252.60p 324350
07/07/2014 260.40p 263.42p 254.30p 258.50p 270932
04/07/2014 262.10p 263.70p 258.40p 262.00p 89452
03/07/2014 259.80p 266.70p 259.00p 261.40p 323759
02/07/2014 259.00p 259.50p 255.35p 257.20p 449614
01/07/2014 263.30p 264.80p 258.40p 258.80p 254480
30/06/2014 266.60p 270.60p 258.70p 264.60p 333900
27/06/2014 262.30p 276.39p 258.80p 267.60p 540688
26/06/2014 248.90p 267.70p 248.90p 266.80p 282890
25/06/2014 255.00p 255.01p 248.00p 249.80p 192118
24/06/2014 257.70p 261.68p 248.70p 251.90p 460376
23/06/2014 265.00p 268.44p 257.70p 258.50p 249565
20/06/2014 263.00p 269.10p 258.30p 264.60p 768849
19/06/2014 268.90p 271.50p 259.50p 263.20p 418816
18/06/2014 272.20p 273.90p 267.10p 269.00p 234389
17/06/2014 270.50p 271.25p 264.70p 268.50p 334323
16/06/2014 279.70p 281.30p 267.60p 268.80p 653586
13/06/2014 285.20p 285.20p 272.50p 278.00p 314816
12/06/2014 285.20p 290.30p 280.90p 285.20p 168140
11/06/2014 287.70p 287.70p 279.30p 281.30p 129568
10/06/2014 284.90p 290.34p 282.90p 285.60p 215367
09/06/2014 282.50p 288.00p 278.70p 284.70p 138281
06/06/2014 281.10p 286.03p 276.10p 280.90p 204342
05/06/2014 289.90p 289.90p 278.54p 279.60p 456714
04/06/2014 303.10p 304.00p 286.60p 287.40p 406553
03/06/2014 295.00p 308.00p 290.20p 304.00p 365143
02/06/2014 292.80p 292.80p 290.10p 290.20p 70399
30/05/2014 289.70p 295.03p 288.10p 289.80p 172866
29/05/2014 285.70p 292.80p 285.70p 288.10p 133920
28/05/2014 288.20p 288.50p 283.70p 287.30p 168761
27/05/2014 281.40p 286.20p 279.70p 283.80p 185203
23/05/2014 281.10p 281.90p 276.70p 278.20p 173764
22/05/2014 277.80p 282.90p 275.50p 280.90p 280688
21/05/2014 276.40p 284.50p 276.40p 280.00p 171770
20/05/2014 275.50p 287.66p 275.50p 280.00p 252479
19/05/2014 282.20p 283.30p 278.61p 281.80p 235468
16/05/2014 287.50p 292.17p 276.00p 281.50p 463259
15/05/2014 304.70p 304.70p 287.00p 287.70p 224667
14/05/2014 303.00p 307.40p 295.20p 302.90p 327880
13/05/2014 303.30p 304.80p 297.80p 303.00p 232969
12/05/2014 303.80p 303.90p 291.02p 303.00p 353724
09/05/2014 304.90p 315.70p 281.05p 297.20p 1063930
08/05/2014 317.10p 321.40p 313.00p 315.70p 238997
07/05/2014 323.50p 323.50p 317.00p 317.50p 378164
06/05/2014 315.30p 323.60p 315.00p 322.90p 228733
02/05/2014 321.10p 321.10p 315.00p 317.00p 135267
01/05/2014 326.20p 326.22p 316.50p 317.60p 136313
30/04/2014 317.00p 318.40p 315.30p 317.90p 309944
29/04/2014 310.80p 320.20p 310.80p 318.00p 293357
28/04/2014 301.80p 322.80p 301.42p 313.40p 366520
25/04/2014 306.00p 309.40p 301.00p 301.60p 181217
24/04/2014 293.50p 305.40p 293.11p 305.40p 354757
23/04/2014 305.60p 312.10p 290.50p 293.50p 299322
22/04/2014 302.50p 317.59p 302.50p 312.10p 524775
17/04/2014 295.80p 304.60p 295.80p 304.60p 232096
16/04/2014 292.20p 300.50p 290.50p 299.90p 244896
15/04/2014 299.60p 303.40p 288.10p 290.40p 426233
14/04/2014 310.30p 312.80p 301.80p 303.30p 383520
11/04/2014 304.60p 314.70p 302.60p 312.80p 219132
10/04/2014 320.10p 324.20p 311.30p 312.70p 238792
09/04/2014 305.80p 320.90p 302.50p 319.90p 508846
08/04/2014 289.30p 303.40p 289.30p 302.50p 320895
07/04/2014 283.10p 294.90p 280.70p 294.90p 400932
04/04/2014 278.10p 286.40p 278.10p 286.40p 486761
03/04/2014 287.70p 289.40p 277.20p 281.00p 257140
02/04/2014 289.40p 292.70p 283.00p 283.00p 250810
01/04/2014 275.80p 295.30p 275.80p 288.00p 477615
31/03/2014 274.70p 285.78p 274.70p 281.90p 223168
28/03/2014 278.90p 282.50p 272.20p 278.10p 260655
27/03/2014 276.60p 287.14p 270.04p 281.70p 272627
26/03/2014 276.60p 283.86p 275.00p 277.20p 282710
25/03/2014 278.70p 286.00p 277.60p 278.60p 237477
24/03/2014 275.00p 282.90p 273.20p 275.50p 226728
21/03/2014 286.10p 290.00p 276.20p 276.30p 708702
20/03/2014 294.80p 296.30p 284.50p 284.60p 426347
19/03/2014 299.30p 307.30p 295.40p 296.30p 403753
18/03/2014 306.40p 311.30p 299.10p 299.40p 891065
17/03/2014 307.30p 313.24p 307.30p 309.70p 165506
14/03/2014 313.10p 320.10p 311.40p 311.80p 213538
13/03/2014 320.90p 325.40p 318.80p 320.10p 274673
12/03/2014 329.50p 332.00p 323.30p 325.70p 1407502
11/03/2014 331.20p 336.80p 330.00p 332.00p 189697
10/03/2014 329.60p 335.70p 329.60p 332.90p 148458
07/03/2014 337.70p 343.80p 332.10p 333.40p 153963
06/03/2014 331.00p 342.30p 330.80p 339.90p 179312
05/03/2014 326.60p 333.30p 319.30p 330.80p 482796
04/03/2014 315.00p 331.20p 315.00p 330.00p 299046
03/03/2014 329.60p 335.00p 324.80p 327.50p 175074
28/02/2014 327.00p 336.80p 323.30p 335.00p 182049
27/02/2014 318.70p 325.90p 315.80p 324.00p 231650
26/02/2014 330.50p 333.30p 317.20p 323.30p 185157
25/02/2014 335.20p 339.60p 331.30p 332.20p 244371
24/02/2014 343.80p 345.00p 334.70p 339.00p 175258
21/02/2014 337.10p 344.00p 334.60p 343.40p 195547
20/02/2014 335.60p 339.30p 326.90p 336.50p 77662
19/02/2014 335.60p 343.80p 335.60p 339.00p 63850
18/02/2014 338.20p 343.47p 338.20p 340.00p 94661
17/02/2014 337.90p 344.70p 337.90p 341.70p 93802
14/02/2014 335.20p 343.80p 335.20p 339.80p 79642
13/02/2014 327.00p 336.00p 327.00p 336.00p 143058
12/02/2014 340.10p 344.70p 331.40p 333.40p 115386
11/02/2014 333.30p 348.60p 333.30p 340.90p 108087
10/02/2014 328.60p 335.90p 327.70p 335.80p 78154
07/02/2014 328.20p 336.55p 327.90p 331.40p 123389
06/02/2014 325.00p 335.00p 319.10p 329.20p 380270
05/02/2014 313.00p 320.50p 307.10p 319.10p 274682
04/02/2014 312.70p 328.70p 312.70p 317.00p 213589
03/02/2014 331.50p 333.71p 318.60p 318.60p 248669
31/01/2014 334.10p 344.40p 328.70p 332.00p 176574
30/01/2014 337.60p 339.80p 329.20p 331.80p 109280
29/01/2014 339.70p 344.80p 332.10p 339.00p 294498
28/01/2014 329.60p 339.80p 327.30p 334.80p 111904
27/01/2014 348.30p 348.30p 329.70p 332.50p 196949
24/01/2014 362.60p 362.60p 341.90p 343.60p 172964
23/01/2014 377.30p 377.30p 356.20p 361.60p 115948
22/01/2014 385.60p 387.80p 367.70p 368.00p 246595
21/01/2014 388.10p 388.10p 380.09p 383.00p 285563
20/01/2014 389.90p 390.00p 385.00p 385.00p 105817
17/01/2014 387.10p 389.90p 385.70p 388.30p 85099
16/01/2014 391.60p 394.80p 386.00p 388.80p 218360
15/01/2014 387.00p 395.30p 385.30p 393.00p 220219
14/01/2014 381.80p 386.60p 377.80p 385.30p 130286
13/01/2014 378.00p 387.04p 362.58p 385.20p 285627
10/01/2014 364.80p 381.50p 362.44p 381.50p 162311
09/01/2014 372.00p 376.50p 355.07p 365.30p 149198
08/01/2014 372.60p 379.45p 372.60p 376.50p 201582
07/01/2014 372.20p 378.00p 369.20p 374.20p 129555
06/01/2014 371.80p 374.90p 365.46p 370.20p 97159
03/01/2014 370.60p 375.00p 365.00p 370.90p 104736
02/01/2014 385.30p 385.30p 361.62p 370.00p 129866
31/12/2013 379.90p 380.90p 369.73p 376.50p 64722
30/12/2013 373.20p 387.80p 373.20p 380.70p 188922
27/12/2013 369.20p 379.90p 369.20p 376.80p 91214
24/12/2013 373.60p 375.30p 369.20p 373.10p 46019
23/12/2013 362.30p 367.10p 357.60p 363.40p 107327
20/12/2013 358.50p 366.80p 358.50p 363.50p 412731
19/12/2013 352.40p 359.80p 347.00p 359.80p 191186
18/12/2013 347.90p 350.60p 346.10p 348.50p 136051
17/12/2013 339.10p 348.40p 337.95p 348.40p 175293
16/12/2013 328.10p 339.50p 324.78p 339.50p 83692
13/12/2013 328.70p 330.20p 317.96p 327.50p 51625
12/12/2013 338.30p 338.30p 327.10p 328.00p 144275
11/12/2013 339.70p 344.00p 337.30p 338.00p 155548
10/12/2013 334.60p 346.50p 334.34p 340.60p 280530
09/12/2013 324.40p 335.44p 322.90p 335.10p 176214
06/12/2013 326.90p 332.51p 320.40p 322.90p 134037
05/12/2013 323.20p 330.80p 322.30p 327.20p 164449
04/12/2013 326.10p 327.90p 321.40p 324.50p 136425
03/12/2013 323.80p 325.70p 318.20p 325.00p 346447
02/12/2013 334.00p 336.10p 324.80p 324.80p 193265
29/11/2013 328.30p 336.10p 328.30p 335.00p 116658
28/11/2013 323.20p 333.46p 323.20p 333.20p 124420
27/11/2013 322.90p 328.90p 320.70p 326.30p 99677
26/11/2013 322.20p 328.20p 322.00p 322.10p 161802
25/11/2013 315.80p 325.30p 314.20p 323.00p 219184
22/11/2013 310.10p 316.70p 310.00p 314.20p 129402
21/11/2013 310.00p 314.20p 310.00p 311.00p 118645
20/11/2013 314.90p 316.30p 310.00p 310.00p 220105
19/11/2013 313.00p 316.86p 309.50p 315.90p 204453
18/11/2013 307.60p 315.20p 307.60p 314.50p 153391
15/11/2013 305.00p 310.56p 305.00p 308.90p 223671

*Close Price adjusted for both dividends and splits