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
03/08/2012 275.00p 289.50p 269.40p 288.00p 283231
02/08/2012 276.00p 276.00p 267.90p 269.50p 396599
01/08/2012 275.00p 275.00p 266.75p 273.00p 2234965
31/07/2012 275.00p 275.00p 270.90p 273.00p 856933
30/07/2012 253.60p 268.10p 253.60p 267.30p 383551
27/07/2012 263.80p 263.80p 256.00p 260.10p 253775
26/07/2012 261.50p 265.87p 259.70p 261.40p 173365
25/07/2012 259.90p 266.90p 259.90p 262.30p 206950
24/07/2012 267.80p 269.80p 259.10p 260.00p 333894
23/07/2012 269.10p 272.40p 262.98p 268.10p 262589
20/07/2012 272.60p 274.00p 270.00p 272.50p 237832
19/07/2012 271.80p 274.00p 268.70p 272.10p 214984
18/07/2012 275.00p 275.00p 268.80p 270.00p 394330
17/07/2012 275.00p 275.00p 271.00p 274.50p 318385
16/07/2012 272.10p 274.70p 271.00p 274.00p 347863
13/07/2012 270.80p 274.60p 269.80p 273.10p 292151
12/07/2012 275.20p 275.20p 268.00p 269.00p 328836
11/07/2012 273.30p 277.10p 268.65p 275.80p 243781
10/07/2012 277.10p 281.20p 271.00p 273.30p 298718
09/07/2012 284.40p 284.40p 274.10p 275.10p 237895
06/07/2012 289.70p 290.40p 282.20p 283.20p 265809
05/07/2012 289.60p 292.60p 286.30p 291.20p 259023
04/07/2012 291.20p 295.50p 285.40p 290.70p 152292
03/07/2012 286.70p 290.30p 286.40p 290.20p 262654
02/07/2012 285.20p 288.20p 282.60p 286.50p 548472
29/06/2012 286.40p 287.50p 283.50p 284.00p 408373
28/06/2012 290.90p 292.40p 278.70p 280.40p 301912
27/06/2012 290.00p 290.20p 286.20p 289.60p 343210
26/06/2012 291.40p 291.51p 285.20p 290.30p 251640
25/06/2012 293.50p 296.20p 291.30p 292.20p 281894
22/06/2012 295.80p 298.90p 293.40p 296.90p 174395
21/06/2012 296.80p 303.40p 296.80p 298.40p 261270
20/06/2012 294.30p 299.80p 294.30p 299.10p 285692
19/06/2012 292.00p 296.00p 292.00p 294.70p 315528
18/06/2012 292.70p 294.30p 285.60p 293.00p 399550
15/06/2012 288.70p 295.80p 287.90p 290.10p 1430333
14/06/2012 285.10p 288.50p 285.00p 288.00p 357373
13/06/2012 286.80p 289.68p 281.50p 286.60p 444803
12/06/2012 283.90p 287.90p 283.90p 287.00p 1641606
11/06/2012 287.20p 289.40p 283.30p 285.20p 1352763
08/06/2012 282.10p 285.00p 278.15p 284.00p 1270325
07/06/2012 282.50p 286.10p 276.50p 285.40p 1780670
06/06/2012 274.20p 282.40p 274.20p 282.40p 1923093
01/06/2012 272.70p 274.60p 267.70p 271.90p 1873741
31/05/2012 273.80p 275.30p 269.50p 273.80p 1029527
30/05/2012 273.90p 275.90p 270.30p 272.70p 2303308
29/05/2012 272.80p 275.80p 270.90p 274.10p 1168777
28/05/2012 270.00p 274.50p 269.50p 272.50p 220328
25/05/2012 274.00p 276.40p 263.90p 271.00p 1013606
24/05/2012 267.10p 271.23p 264.20p 271.20p 712162
23/05/2012 268.00p 270.80p 264.00p 264.40p 364432
22/05/2012 275.50p 275.50p 269.91p 271.70p 907309
21/05/2012 276.80p 281.52p 272.80p 272.80p 535361
18/05/2012 278.50p 288.50p 278.50p 278.50p 655205
17/05/2012 299.60p 303.10p 283.40p 283.40p 526279
16/05/2012 285.70p 293.70p 279.60p 291.20p 354374
15/05/2012 296.10p 297.13p 287.61p 289.00p 459713
14/05/2012 298.30p 300.20p 287.50p 293.90p 395762
11/05/2012 308.50p 308.50p 297.70p 302.20p 980795
10/05/2012 317.20p 320.00p 299.80p 308.60p 833474
09/05/2012 315.20p 343.90p 313.50p 317.20p 754209
08/05/2012 326.50p 330.70p 312.80p 312.80p 640143
04/05/2012 338.40p 340.80p 325.60p 325.60p 352119
03/05/2012 343.00p 344.00p 338.80p 340.60p 222353
02/05/2012 343.00p 344.80p 339.70p 343.00p 440830
01/05/2012 341.20p 348.50p 341.10p 343.90p 288005
30/04/2012 342.10p 347.60p 341.15p 343.50p 501362
27/04/2012 334.30p 343.80p 333.30p 342.20p 413964
26/04/2012 338.00p 338.40p 328.70p 337.50p 497199
25/04/2012 336.50p 338.80p 330.00p 335.60p 409205
24/04/2012 342.00p 347.30p 337.00p 344.00p 749294
23/04/2012 349.00p 349.50p 340.40p 340.90p 413201
20/04/2012 344.30p 352.40p 344.30p 350.70p 639477
19/04/2012 343.60p 350.90p 343.60p 347.50p 906618
18/04/2012 342.20p 343.90p 338.10p 343.90p 429443
17/04/2012 333.40p 343.10p 331.09p 341.40p 318147
16/04/2012 338.90p 341.00p 332.10p 332.10p 489448
13/04/2012 351.00p 351.30p 340.00p 340.00p 350919
12/04/2012 345.50p 355.50p 342.60p 352.20p 369453
11/04/2012 335.00p 350.70p 334.40p 346.00p 341026
10/04/2012 341.50p 343.25p 336.00p 336.00p 321701
05/04/2012 344.10p 349.20p 339.20p 343.80p 227108
04/04/2012 347.40p 351.00p 335.65p 343.50p 526715
03/04/2012 353.80p 353.90p 348.70p 350.00p 492666
02/04/2012 350.00p 352.45p 347.00p 351.40p 700820
30/03/2012 355.50p 356.51p 350.00p 350.00p 309469
29/03/2012 351.90p 356.70p 348.70p 352.40p 347195
28/03/2012 347.00p 353.80p 346.56p 353.00p 592535
27/03/2012 352.70p 357.10p 348.70p 348.90p 166903
26/03/2012 353.50p 354.30p 347.20p 350.00p 474591
23/03/2012 349.20p 353.20p 346.30p 353.20p 308622
22/03/2012 348.10p 350.50p 344.60p 348.00p 227564
21/03/2012 356.30p 356.30p 348.70p 350.00p 249718
20/03/2012 346.40p 351.30p 345.40p 350.00p 402661
19/03/2012 355.70p 355.70p 343.61p 349.00p 454981
16/03/2012 344.40p 356.00p 340.40p 356.00p 654921
15/03/2012 342.20p 345.60p 338.60p 345.00p 311174
14/03/2012 342.60p 348.60p 342.30p 344.20p 278875
13/03/2012 332.50p 342.10p 329.50p 338.50p 313136
12/03/2012 329.30p 333.00p 327.10p 330.00p 455237
09/03/2012 325.20p 331.30p 325.00p 329.30p 353285
08/03/2012 331.00p 336.40p 324.80p 326.00p 761517
07/03/2012 310.10p 329.40p 306.40p 328.10p 684103
06/03/2012 325.90p 333.03p 301.80p 317.60p 1164643
05/03/2012 324.40p 329.90p 321.70p 329.90p 250076
02/03/2012 327.80p 330.80p 324.00p 328.00p 315652
01/03/2012 321.00p 330.20p 318.70p 326.60p 376860
29/02/2012 328.30p 329.30p 319.10p 320.70p 354932
28/02/2012 334.60p 334.60p 327.30p 330.10p 160358
27/02/2012 330.60p 332.50p 328.40p 329.90p 187579
24/02/2012 332.70p 336.10p 330.60p 333.90p 182603
23/02/2012 328.10p 333.30p 327.10p 332.70p 244861
22/02/2012 330.70p 334.00p 326.00p 329.20p 371104
21/02/2012 332.70p 334.61p 330.70p 332.60p 391396
20/02/2012 325.70p 334.00p 320.10p 334.00p 252980
17/02/2012 318.00p 324.60p 314.79p 323.00p 272797
16/02/2012 321.50p 327.00p 313.70p 316.60p 631494
15/02/2012 317.40p 324.40p 312.20p 324.40p 481069
14/02/2012 315.40p 327.70p 314.80p 317.00p 206149
13/02/2012 313.10p 317.61p 310.70p 317.00p 206508
10/02/2012 324.00p 326.30p 309.30p 310.70p 377937
09/02/2012 323.00p 328.80p 321.60p 328.50p 328561
08/02/2012 321.50p 324.80p 318.40p 323.60p 439799
07/02/2012 317.40p 324.70p 317.40p 322.00p 969783
06/02/2012 313.20p 316.40p 309.90p 314.10p 328464
03/02/2012 313.20p 319.10p 311.72p 314.60p 687186
02/02/2012 308.30p 316.30p 306.90p 314.60p 516445
01/02/2012 297.50p 313.00p 297.50p 309.00p 868153
31/01/2012 296.20p 299.10p 293.70p 297.80p 434609
30/01/2012 301.70p 303.00p 292.50p 293.50p 591186
27/01/2012 302.90p 310.10p 299.70p 304.20p 391438
26/01/2012 300.00p 311.10p 296.10p 304.00p 1170374
25/01/2012 302.00p 307.30p 295.50p 297.50p 148825
24/01/2012 306.70p 307.40p 295.30p 299.80p 351703
23/01/2012 304.80p 308.90p 298.70p 308.90p 470490
20/01/2012 301.70p 303.80p 296.80p 302.40p 156630
19/01/2012 299.90p 301.30p 295.61p 299.90p 266720
18/01/2012 297.00p 299.30p 294.00p 295.00p 330041
17/01/2012 294.40p 299.70p 290.20p 298.50p 768997
16/01/2012 287.80p 297.20p 287.80p 292.40p 418902
13/01/2012 279.10p 292.00p 275.70p 292.00p 1205344
12/01/2012 268.30p 277.20p 265.70p 277.20p 994901
11/01/2012 264.00p 270.60p 264.00p 268.90p 1183401
10/01/2012 265.00p 268.15p 261.20p 266.00p 730268
09/01/2012 263.40p 266.60p 262.20p 263.30p 347585
06/01/2012 271.00p 278.50p 260.60p 262.30p 786040
05/01/2012 276.10p 278.00p 261.20p 271.80p 845795
04/01/2012 275.60p 279.60p 268.00p 271.20p 237456
03/01/2012 273.60p 281.40p 270.10p 277.20p 344151
30/12/2011 267.10p 272.10p 265.40p 270.00p 27711
29/12/2011 265.60p 269.60p 263.80p 267.80p 106162
28/12/2011 274.70p 278.60p 264.00p 266.30p 201002
23/12/2011 270.10p 275.80p 269.10p 275.30p 21576
22/12/2011 272.40p 274.01p 267.70p 268.90p 156942
21/12/2011 273.50p 279.40p 267.20p 270.30p 544115
20/12/2011 270.00p 275.90p 270.00p 272.40p 244006
19/12/2011 270.60p 277.90p 268.10p 269.50p 300959
16/12/2011 269.70p 272.10p 264.30p 270.80p 481877
15/12/2011 265.60p 270.40p 258.00p 269.40p 408483
14/12/2011 273.80p 275.40p 265.80p 267.00p 262412
13/12/2011 272.30p 282.40p 271.30p 276.00p 327444
12/12/2011 279.30p 280.90p 272.50p 272.60p 219481
09/12/2011 279.60p 286.10p 277.40p 283.90p 474049
08/12/2011 292.80p 294.90p 281.10p 282.40p 408291
07/12/2011 306.50p 306.50p 284.50p 289.60p 728545
06/12/2011 305.00p 307.40p 300.00p 300.00p 368107
05/12/2011 307.90p 311.80p 305.10p 306.10p 313768
02/12/2011 294.70p 308.00p 294.70p 308.00p 321940
01/12/2011 306.50p 306.50p 293.00p 293.00p 346978
30/11/2011 292.30p 307.30p 289.40p 305.10p 661012
29/11/2011 287.10p 298.30p 286.10p 295.40p 664256
28/11/2011 289.20p 294.80p 286.90p 288.00p 663100
25/11/2011 287.30p 291.40p 282.60p 286.70p 282986
24/11/2011 287.20p 293.10p 285.10p 289.00p 583133
23/11/2011 291.70p 301.70p 287.90p 290.30p 731023
22/11/2011 297.00p 302.40p 288.70p 294.50p 660012
21/11/2011 308.40p 311.40p 296.90p 298.40p 729305
18/11/2011 304.00p 318.00p 304.00p 314.70p 472444
17/11/2011 313.20p 313.90p 301.30p 311.10p 488155
16/11/2011 310.30p 317.30p 303.00p 316.00p 794804
15/11/2011 312.90p 319.00p 311.80p 317.40p 2146551
14/11/2011 317.80p 320.40p 311.60p 316.00p 414258
11/11/2011 307.70p 316.80p 303.00p 315.00p 419549
10/11/2011 315.00p 318.60p 299.90p 305.50p 1291672
09/11/2011 331.00p 331.00p 319.60p 320.40p 332595
08/11/2011 321.30p 331.60p 321.30p 331.30p 408151
07/11/2011 320.10p 326.63p 316.40p 326.60p 546640
04/11/2011 332.20p 333.30p 322.00p 324.10p 239124
03/11/2011 327.40p 341.80p 327.40p 330.00p 512624
02/11/2011 336.20p 340.70p 332.20p 333.70p 241873
01/11/2011 344.70p 344.70p 332.10p 333.80p 417147
31/10/2011 368.80p 370.50p 351.80p 351.80p 599806
28/10/2011 359.90p 369.30p 357.80p 368.90p 248753
27/10/2011 362.40p 366.80p 357.50p 357.60p 371845
26/10/2011 359.30p 361.90p 350.60p 355.00p 823240
25/10/2011 373.10p 373.10p 364.60p 367.00p 683813
24/10/2011 380.30p 383.30p 371.63p 381.20p 262191
21/10/2011 375.30p 384.60p 375.30p 380.00p 228097
20/10/2011 363.90p 378.80p 363.90p 375.10p 1081582
19/10/2011 366.50p 371.10p 360.10p 369.90p 792044

*Close Price adjusted for both dividends and splits