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
14/11/2013 313.40p 314.30p 305.60p 307.60p 230750
13/11/2013 305.90p 324.90p 305.90p 312.20p 389351
12/11/2013 313.70p 314.80p 307.20p 314.80p 276070
11/11/2013 303.50p 313.00p 303.50p 313.00p 359877
08/11/2013 304.40p 307.40p 293.30p 307.40p 1374236
07/11/2013 315.90p 319.73p 310.80p 318.00p 445755
06/11/2013 314.60p 320.80p 314.60p 317.00p 150095
05/11/2013 314.40p 317.00p 310.30p 316.50p 160851
04/11/2013 315.90p 320.00p 311.30p 313.50p 401543
01/11/2013 318.00p 320.10p 306.90p 313.60p 231630
31/10/2013 316.00p 318.40p 311.10p 318.00p 503118
30/10/2013 309.60p 318.00p 309.60p 316.00p 443161
29/10/2013 302.30p 316.37p 302.30p 310.10p 690672
28/10/2013 317.90p 317.90p 304.30p 307.60p 199613
25/10/2013 320.10p 330.60p 300.72p 309.60p 480146
24/10/2013 332.10p 337.83p 320.60p 321.40p 217457
23/10/2013 333.60p 333.80p 325.00p 325.00p 175601
22/10/2013 329.10p 335.30p 329.10p 333.80p 221245
21/10/2013 327.40p 334.60p 327.40p 330.00p 188828
18/10/2013 329.00p 330.00p 324.80p 328.00p 175145
17/10/2013 323.50p 329.70p 323.42p 327.10p 172667
16/10/2013 327.40p 331.78p 321.00p 324.70p 190722
15/10/2013 334.40p 335.20p 326.50p 328.90p 410456
14/10/2013 326.00p 332.90p 320.00p 332.90p 165041
11/10/2013 325.00p 328.60p 324.00p 326.00p 172618
10/10/2013 316.70p 328.20p 316.60p 325.00p 212610
09/10/2013 323.70p 323.70p 312.50p 312.90p 258830
08/10/2013 329.40p 330.30p 322.00p 322.00p 300122
07/10/2013 328.90p 333.30p 326.80p 330.30p 118528
04/10/2013 334.10p 337.10p 329.30p 330.20p 177570
03/10/2013 340.50p 340.50p 329.60p 332.60p 197627
02/10/2013 338.80p 339.80p 331.20p 332.80p 265391
01/10/2013 345.60p 346.30p 335.80p 339.00p 159177
30/09/2013 345.00p 346.20p 338.90p 346.20p 184532
27/09/2013 354.00p 354.50p 344.70p 347.20p 616220
26/09/2013 343.80p 357.50p 339.50p 353.00p 329417
25/09/2013 349.80p 354.40p 342.00p 344.60p 316908
24/09/2013 350.40p 353.10p 345.70p 350.90p 272130
23/09/2013 353.50p 358.40p 346.90p 348.00p 197036
20/09/2013 368.30p 373.00p 352.50p 352.50p 365478
19/09/2013 378.10p 379.70p 369.20p 369.50p 172716
18/09/2013 372.50p 377.20p 369.80p 371.00p 154156
17/09/2013 373.70p 375.80p 369.10p 370.10p 187214
16/09/2013 380.40p 383.50p 374.70p 374.70p 297850
13/09/2013 389.20p 389.20p 375.90p 380.00p 214357
12/09/2013 389.10p 389.10p 379.10p 384.00p 214137
11/09/2013 385.90p 400.30p 385.90p 392.20p 201513
10/09/2013 379.70p 399.90p 379.70p 395.90p 256560
09/09/2013 380.00p 389.60p 375.30p 387.40p 186904
06/09/2013 376.50p 386.90p 373.90p 381.00p 163762
05/09/2013 364.20p 382.40p 364.20p 382.40p 293940
04/09/2013 357.50p 363.60p 353.70p 363.20p 314220
03/09/2013 355.00p 364.60p 353.30p 359.90p 178062
02/09/2013 345.80p 361.30p 341.70p 361.30p 513240
30/08/2013 338.30p 344.00p 336.50p 341.70p 181677
29/08/2013 336.80p 343.10p 336.50p 339.00p 322591
28/08/2013 330.50p 342.20p 330.50p 338.80p 281225
27/08/2013 334.00p 334.00p 323.70p 331.60p 513412
23/08/2013 338.20p 343.60p 330.90p 331.00p 315998
22/08/2013 334.50p 344.30p 334.20p 341.80p 183377
21/08/2013 339.60p 339.60p 329.20p 332.00p 202719
20/08/2013 334.10p 339.00p 331.50p 334.50p 101512
19/08/2013 336.40p 338.40p 331.82p 337.50p 165591
16/08/2013 336.70p 336.72p 331.20p 334.70p 102598
15/08/2013 339.30p 339.90p 330.80p 331.50p 176111
14/08/2013 338.50p 341.90p 338.50p 339.90p 185148
13/08/2013 344.40p 346.67p 337.50p 339.00p 179516
12/08/2013 347.50p 351.10p 343.10p 344.80p 203451
09/08/2013 340.70p 351.80p 340.70p 346.40p 142259
08/08/2013 335.00p 345.00p 334.90p 343.60p 197756
07/08/2013 338.20p 340.60p 332.20p 335.70p 159627
06/08/2013 345.90p 345.90p 335.70p 337.70p 264833
05/08/2013 337.70p 344.30p 334.80p 342.30p 470579
02/08/2013 340.30p 340.80p 329.13p 336.90p 302380
01/08/2013 334.30p 341.40p 332.70p 338.60p 326768
31/07/2013 322.00p 334.40p 321.50p 332.90p 506738
30/07/2013 338.00p 346.00p 312.90p 321.50p 989916
29/07/2013 350.50p 350.70p 343.60p 344.50p 402012
26/07/2013 355.90p 355.90p 341.90p 344.50p 521555
25/07/2013 361.20p 364.00p 354.00p 354.00p 296843
24/07/2013 365.10p 365.10p 360.90p 364.00p 140165
23/07/2013 365.20p 366.60p 360.53p 362.20p 291309
22/07/2013 368.80p 368.80p 357.90p 360.70p 249188
19/07/2013 364.00p 371.50p 360.20p 367.10p 440654
18/07/2013 350.60p 364.20p 350.00p 363.90p 217217
17/07/2013 349.00p 354.30p 348.40p 350.00p 360892
16/07/2013 347.50p 354.10p 347.50p 352.00p 358042
15/07/2013 342.50p 348.60p 342.40p 348.10p 203137
12/07/2013 340.40p 344.00p 335.40p 341.20p 335300
11/07/2013 344.10p 347.60p 340.40p 341.60p 396781
10/07/2013 360.00p 360.80p 342.50p 347.60p 688062
09/07/2013 349.10p 363.80p 349.10p 362.00p 499300
08/07/2013 334.20p 353.40p 334.20p 352.80p 507474
05/07/2013 332.40p 339.00p 329.58p 334.30p 477473
04/07/2013 318.80p 335.00p 317.60p 335.00p 420845
03/07/2013 316.00p 318.80p 313.30p 318.80p 157767
02/07/2013 319.80p 320.50p 317.60p 318.00p 264979
01/07/2013 318.90p 320.30p 316.40p 320.30p 306773
28/06/2013 317.50p 319.00p 311.70p 319.00p 483507
27/06/2013 307.80p 318.30p 307.00p 317.20p 425175
26/06/2013 316.80p 317.40p 303.20p 310.00p 887039
25/06/2013 305.50p 318.00p 301.28p 317.40p 475952
24/06/2013 300.60p 306.50p 300.60p 305.20p 640146
21/06/2013 298.60p 305.30p 298.60p 305.00p 459823
20/06/2013 292.00p 306.19p 289.85p 305.00p 891124
19/06/2013 294.00p 294.70p 288.40p 292.50p 325148
18/06/2013 292.00p 294.70p 290.90p 294.70p 445455
17/06/2013 289.40p 292.80p 288.70p 291.30p 235524
14/06/2013 288.90p 292.70p 285.09p 292.70p 480174
13/06/2013 288.70p 290.70p 283.50p 287.00p 389399
12/06/2013 287.20p 291.50p 277.20p 290.70p 758603
11/06/2013 293.40p 293.40p 286.60p 290.60p 220943
10/06/2013 297.70p 297.70p 290.80p 292.00p 277414
07/06/2013 288.00p 296.86p 281.57p 294.30p 272100
06/06/2013 289.10p 293.76p 284.30p 284.30p 304853
05/06/2013 285.20p 289.70p 283.50p 286.00p 294437
04/06/2013 288.00p 292.60p 285.30p 289.00p 247135
03/06/2013 291.70p 294.10p 285.90p 285.90p 142636
31/05/2013 302.30p 302.30p 289.81p 294.10p 299146
30/05/2013 281.70p 298.13p 274.90p 295.00p 618781
29/05/2013 277.20p 281.50p 273.80p 274.90p 989454
28/05/2013 274.70p 279.60p 273.80p 279.00p 172050
24/05/2013 276.00p 276.00p 271.40p 273.80p 196001
23/05/2013 275.20p 280.20p 274.50p 275.60p 292882
22/05/2013 276.20p 285.00p 270.30p 280.00p 455449
21/05/2013 277.50p 279.90p 275.10p 275.60p 286566
20/05/2013 284.00p 284.90p 274.60p 274.70p 276903
17/05/2013 279.40p 281.20p 274.10p 280.00p 199304
16/05/2013 275.10p 278.40p 273.30p 275.10p 201743
15/05/2013 280.30p 284.40p 274.10p 274.30p 370007
14/05/2013 268.00p 282.60p 265.00p 281.00p 806029
13/05/2013 265.10p 270.61p 262.88p 265.00p 376036
10/05/2013 268.20p 271.10p 266.83p 268.30p 335381
09/05/2013 250.00p 269.10p 249.30p 269.10p 777165
08/05/2013 246.60p 255.60p 245.30p 251.40p 480862
07/05/2013 243.20p 249.60p 243.00p 247.10p 473184
03/05/2013 243.20p 246.90p 242.80p 243.50p 355828
02/05/2013 243.90p 247.40p 242.00p 243.50p 600618
01/05/2013 241.20p 247.20p 241.20p 244.60p 207966
30/04/2013 243.20p 244.70p 242.10p 244.50p 325211
29/04/2013 246.40p 248.50p 240.81p 242.80p 119303
26/04/2013 246.30p 246.43p 240.70p 242.70p 186912
25/04/2013 246.90p 249.10p 245.40p 247.70p 876086
24/04/2013 244.20p 250.00p 239.27p 242.50p 862907
23/04/2013 255.70p 258.22p 252.00p 253.80p 262887
22/04/2013 256.30p 259.17p 252.30p 254.70p 240113
19/04/2013 253.00p 255.50p 251.00p 254.70p 378942
18/04/2013 253.20p 255.50p 247.60p 251.00p 485740
17/04/2013 261.70p 266.10p 251.90p 253.80p 717167
16/04/2013 255.70p 262.60p 253.70p 259.40p 474019
15/04/2013 256.90p 260.60p 249.90p 254.70p 587506
12/04/2013 253.00p 257.02p 252.30p 255.60p 209743
11/04/2013 249.60p 255.70p 247.00p 253.30p 271830
10/04/2013 244.50p 251.90p 244.50p 250.10p 377459
09/04/2013 246.80p 251.50p 244.20p 250.50p 363459
08/04/2013 257.70p 257.70p 243.70p 247.70p 303837
05/04/2013 266.30p 266.30p 243.50p 251.60p 1288935
04/04/2013 255.70p 266.10p 252.20p 265.80p 1207784
03/04/2013 255.40p 257.70p 252.10p 255.80p 630051
02/04/2013 258.50p 261.90p 254.50p 257.00p 512923
28/03/2013 270.10p 273.10p 255.00p 259.20p 405752
27/03/2013 275.90p 275.90p 268.40p 269.90p 462543
26/03/2013 279.30p 281.50p 276.10p 278.40p 291660
25/03/2013 281.20p 285.50p 277.20p 278.00p 355860
22/03/2013 279.10p 286.90p 276.50p 282.20p 311068
21/03/2013 277.50p 279.70p 276.10p 278.80p 316985
20/03/2013 281.30p 281.30p 276.90p 278.20p 179579
19/03/2013 279.00p 281.80p 277.30p 279.10p 354975
18/03/2013 277.70p 281.50p 277.25p 279.90p 319716
15/03/2013 276.30p 283.10p 275.50p 282.00p 648908
14/03/2013 275.00p 276.00p 267.60p 275.50p 608832
13/03/2013 266.60p 275.00p 263.70p 273.20p 720488
12/03/2013 269.00p 272.60p 264.30p 268.90p 520877
11/03/2013 268.00p 275.20p 263.82p 270.30p 987725
08/03/2013 275.80p 276.40p 271.30p 275.20p 354943
07/03/2013 280.60p 280.60p 266.10p 273.80p 462627
06/03/2013 277.40p 284.59p 274.90p 277.20p 1807452
05/03/2013 256.00p 281.05p 251.58p 280.00p 977604
04/03/2013 273.70p 273.70p 255.10p 259.80p 683621
01/03/2013 276.60p 281.90p 274.00p 274.70p 256056
28/02/2013 280.10p 282.80p 277.30p 279.80p 320354
27/02/2013 283.90p 283.90p 273.76p 280.70p 2806586
26/02/2013 285.00p 288.00p 273.21p 278.60p 1703499
25/02/2013 290.00p 292.60p 283.70p 288.00p 1442754
22/02/2013 287.10p 288.30p 281.90p 288.00p 268358
21/02/2013 286.10p 290.00p 281.50p 287.00p 450342
20/02/2013 285.00p 290.60p 284.90p 290.00p 352544
19/02/2013 285.00p 287.50p 281.60p 285.70p 297944
18/02/2013 285.30p 285.30p 280.20p 283.00p 392969
15/02/2013 289.90p 300.60p 266.40p 282.80p 1741320
14/02/2013 300.00p 303.80p 295.40p 300.60p 669589
13/02/2013 290.00p 304.40p 288.60p 301.50p 1066382
12/02/2013 279.30p 292.60p 279.30p 290.00p 1289296
11/02/2013 284.30p 285.35p 279.90p 280.80p 571244
08/02/2013 271.90p 285.13p 271.00p 285.10p 1949508
07/02/2013 272.30p 274.21p 268.20p 268.70p 1560309
06/02/2013 252.70p 276.30p 252.30p 272.50p 2583975
05/02/2013 239.70p 254.70p 237.65p 251.60p 926896
04/02/2013 243.20p 243.77p 240.20p 240.50p 415623
01/02/2013 240.30p 243.80p 237.50p 242.50p 569971

*Close Price adjusted for both dividends and splits