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
15/09/2010 397.00p 399.00p 390.40p 398.40p 419794
14/09/2010 399.80p 399.80p 390.80p 395.00p 143848
13/09/2010 387.00p 399.80p 387.00p 399.80p 647882
10/09/2010 385.60p 396.60p 383.00p 396.50p 349709
09/09/2010 382.40p 388.20p 380.20p 384.70p 297360
08/09/2010 378.70p 383.90p 374.20p 383.00p 293310
07/09/2010 387.50p 387.50p 374.50p 378.70p 225796
06/09/2010 387.50p 389.90p 383.20p 386.50p 162711
03/09/2010 385.80p 395.30p 382.28p 389.60p 309613
02/09/2010 373.00p 384.40p 370.70p 383.40p 648596
01/09/2010 369.50p 378.50p 369.50p 374.40p 715561
31/08/2010 365.60p 371.90p 362.90p 370.00p 533205
27/08/2010 373.10p 376.50p 371.00p 374.00p 802489
26/08/2010 373.20p 374.00p 367.50p 371.00p 287471
25/08/2010 371.00p 376.00p 364.30p 371.00p 387711
24/08/2010 374.90p 375.20p 370.90p 372.20p 280728
23/08/2010 371.60p 380.20p 371.10p 375.00p 564513
20/08/2010 368.70p 374.80p 368.70p 373.40p 410516
19/08/2010 371.20p 378.50p 367.40p 373.00p 378615
18/08/2010 370.30p 372.80p 361.80p 367.50p 165394
17/08/2010 365.30p 370.80p 365.30p 370.60p 419695
16/08/2010 373.60p 373.60p 362.00p 367.10p 243298
13/08/2010 370.40p 374.60p 362.70p 368.40p 555737
12/08/2010 370.40p 370.40p 360.90p 362.10p 306856
11/08/2010 376.40p 383.00p 368.10p 368.10p 330982
10/08/2010 384.30p 384.30p 374.20p 381.60p 321781
09/08/2010 383.60p 385.20p 379.10p 381.60p 269769
06/08/2010 381.80p 384.70p 374.50p 377.60p 614101
05/08/2010 379.10p 384.50p 374.00p 378.00p 589932
04/08/2010 379.70p 387.40p 374.90p 375.00p 1542859
03/08/2010 362.50p 378.50p 354.10p 378.40p 1104552
02/08/2010 350.10p 365.50p 346.10p 359.50p 2723918
30/07/2010 351.70p 351.70p 340.40p 340.40p 486772
29/07/2010 349.00p 349.00p 344.10p 344.20p 599379
28/07/2010 351.80p 357.10p 345.00p 345.00p 371253
27/07/2010 356.80p 358.10p 351.70p 352.90p 454464
26/07/2010 352.90p 355.50p 350.10p 353.00p 490887
23/07/2010 350.90p 351.80p 347.00p 349.00p 351313
22/07/2010 345.20p 352.50p 345.20p 349.90p 712418
21/07/2010 338.60p 350.20p 338.60p 347.60p 895038
20/07/2010 335.50p 339.40p 330.60p 339.00p 442289
19/07/2010 336.80p 338.00p 330.20p 331.30p 214176
16/07/2010 337.00p 341.50p 331.90p 335.50p 352111
15/07/2010 342.00p 343.40p 335.60p 339.00p 344158
14/07/2010 348.20p 348.60p 339.50p 340.10p 307865
13/07/2010 341.70p 345.40p 339.90p 345.20p 1048963
12/07/2010 345.70p 345.70p 338.80p 340.50p 537458
09/07/2010 341.90p 346.06p 341.70p 343.50p 244717
08/07/2010 334.90p 350.20p 331.10p 343.00p 1007238
07/07/2010 330.40p 332.80p 321.40p 332.60p 820514
06/07/2010 312.50p 332.80p 312.50p 327.50p 510185
05/07/2010 316.00p 318.00p 312.40p 314.00p 295507
02/07/2010 311.60p 321.70p 311.40p 318.20p 300336
01/07/2010 310.30p 320.00p 305.00p 307.50p 845954
30/06/2010 317.50p 317.50p 313.00p 315.90p 495513
29/06/2010 312.70p 319.70p 312.60p 314.40p 660288
28/06/2010 324.50p 324.50p 316.00p 318.10p 523353
25/06/2010 329.60p 329.60p 320.20p 320.60p 408636
24/06/2010 340.90p 340.90p 326.80p 327.50p 513406
23/06/2010 335.00p 340.40p 334.80p 336.50p 524349
22/06/2010 349.00p 351.00p 336.50p 340.00p 676930
21/06/2010 356.20p 361.80p 352.30p 352.30p 529900
18/06/2010 348.40p 354.40p 345.00p 353.30p 2286022
17/06/2010 346.30p 350.40p 345.40p 346.40p 416096
16/06/2010 353.80p 353.80p 345.70p 348.00p 934677
15/06/2010 342.10p 355.30p 339.70p 350.00p 3447167
14/06/2010 347.90p 347.90p 337.20p 341.00p 397036
11/06/2010 344.40p 350.00p 337.70p 340.10p 539973
10/06/2010 325.40p 349.30p 325.40p 340.30p 1541344
09/06/2010 329.50p 337.10p 329.50p 332.60p 650440
08/06/2010 334.10p 335.10p 326.60p 330.20p 707537
07/06/2010 322.70p 339.80p 322.70p 334.50p 986032
04/06/2010 336.00p 344.00p 327.50p 331.40p 1109288
03/06/2010 340.00p 340.00p 334.50p 336.90p 2133942
02/06/2010 320.40p 335.00p 318.00p 333.00p 2651122
01/06/2010 323.90p 323.90p 312.90p 321.40p 394131
28/05/2010 328.40p 331.10p 321.50p 322.30p 1140362
27/05/2010 309.00p 321.50p 304.80p 321.50p 1151942
26/05/2010 301.50p 308.30p 301.50p 303.00p 612297
25/05/2010 294.90p 303.90p 290.20p 300.00p 991887
24/05/2010 297.40p 305.60p 297.40p 302.90p 635504
21/05/2010 296.70p 303.10p 287.00p 298.10p 2443940
20/05/2010 308.50p 314.40p 292.10p 298.00p 1171219
19/05/2010 309.60p 313.10p 303.10p 308.30p 1044756
18/05/2010 315.00p 317.30p 313.50p 315.60p 1214836
17/05/2010 309.90p 317.80p 308.68p 311.60p 890868
14/05/2010 315.00p 315.90p 307.80p 310.30p 1958929
13/05/2010 320.00p 325.20p 310.10p 314.00p 9514812
12/05/2010 358.00p 366.10p 355.00p 362.00p 1917828
11/05/2010 348.10p 359.70p 346.60p 356.20p 1001486
10/05/2010 348.50p 360.60p 346.90p 350.00p 1624651
07/05/2010 340.10p 351.30p 327.30p 336.00p 1009696
06/05/2010 341.70p 352.50p 337.50p 346.90p 1584249
05/05/2010 352.00p 364.90p 337.30p 341.30p 1876957
04/05/2010 353.80p 355.90p 338.00p 350.00p 1494319
30/04/2010 342.20p 353.40p 342.20p 352.90p 1083930
29/04/2010 341.10p 345.40p 333.30p 342.90p 1335973
28/04/2010 350.10p 350.10p 339.40p 345.40p 1137544
27/04/2010 368.80p 368.80p 354.90p 354.90p 508617
26/04/2010 365.90p 372.00p 363.58p 368.10p 961230
23/04/2010 356.80p 366.20p 352.40p 361.60p 1175283
22/04/2010 363.00p 366.40p 352.90p 356.50p 506448
21/04/2010 358.00p 368.40p 357.90p 364.50p 474648
20/04/2010 359.50p 363.20p 357.40p 360.00p 878534
19/04/2010 364.40p 364.40p 356.90p 359.90p 514110
16/04/2010 369.20p 371.00p 363.90p 365.00p 945625
15/04/2010 367.60p 371.80p 365.20p 369.00p 1196460
14/04/2010 365.10p 370.40p 363.00p 366.00p 696775
13/04/2010 367.10p 370.40p 362.70p 363.00p 1074073
12/04/2010 362.50p 368.00p 361.20p 367.10p 1129745
09/04/2010 356.90p 362.40p 355.00p 362.20p 1488402
08/04/2010 351.50p 359.60p 346.30p 353.00p 632947
07/04/2010 354.00p 356.30p 350.20p 350.90p 1208045
06/04/2010 350.40p 358.90p 350.40p 352.90p 653735
01/04/2010 348.40p 353.98p 348.40p 351.00p 2868784
31/03/2010 349.90p 353.00p 344.00p 349.70p 1910820
30/03/2010 357.00p 357.00p 350.10p 351.30p 329708
29/03/2010 360.00p 361.80p 353.60p 354.30p 556390
26/03/2010 362.60p 364.93p 359.00p 361.60p 491967
25/03/2010 362.10p 366.60p 359.40p 365.50p 701375
24/03/2010 360.00p 363.23p 356.20p 360.00p 2759711
23/03/2010 360.00p 360.85p 356.00p 357.10p 875500
22/03/2010 356.70p 360.60p 355.00p 356.80p 336630
19/03/2010 365.10p 370.10p 360.00p 360.00p 1315522
18/03/2010 363.50p 373.30p 360.10p 362.20p 2072903
17/03/2010 355.80p 366.40p 355.80p 361.60p 1944751
16/03/2010 360.20p 364.10p 352.40p 355.60p 1491481
15/03/2010 368.70p 368.80p 358.00p 360.80p 1041828
12/03/2010 372.00p 376.40p 364.30p 371.50p 1304131
11/03/2010 379.00p 379.00p 365.40p 368.40p 5957845
10/03/2010 317.80p 390.00p 313.00p 390.00p 12252113
09/03/2010 309.50p 314.60p 297.60p 310.20p 1268085
08/03/2010 325.00p 325.00p 305.50p 308.80p 1675928
05/03/2010 314.00p 324.70p 305.90p 324.70p 1431270
04/03/2010 308.00p 314.20p 306.00p 310.70p 1483840
03/03/2010 292.00p 307.70p 290.33p 306.80p 874711
02/03/2010 287.00p 294.20p 283.90p 290.70p 393398
01/03/2010 285.60p 289.70p 283.50p 285.50p 573766
26/02/2010 281.00p 286.20p 280.40p 285.70p 586736
25/02/2010 280.00p 284.50p 280.00p 281.10p 651815
24/02/2010 285.10p 286.19p 280.50p 280.80p 613601
23/02/2010 289.40p 295.00p 285.10p 287.40p 1234405
22/02/2010 279.00p 290.40p 276.40p 286.50p 1232991
19/02/2010 276.50p 282.60p 276.50p 281.50p 598213
18/02/2010 275.20p 282.20p 275.10p 280.50p 386852
17/02/2010 276.10p 282.70p 275.00p 278.20p 1314576
16/02/2010 265.20p 278.30p 265.20p 276.30p 457187
15/02/2010 269.50p 272.30p 266.20p 268.00p 165011
12/02/2010 278.70p 279.60p 267.00p 267.40p 721150
11/02/2010 272.10p 280.90p 271.90p 278.80p 1373922
10/02/2010 267.40p 275.30p 265.90p 272.40p 978028
09/02/2010 270.30p 275.40p 265.20p 266.50p 695655
08/02/2010 264.60p 285.90p 264.60p 272.00p 2700191
05/02/2010 278.00p 283.00p 261.80p 262.00p 6130585
04/02/2010 305.80p 305.80p 290.00p 291.10p 1712203
03/02/2010 311.60p 311.70p 303.50p 307.00p 588758
02/02/2010 306.70p 314.90p 306.70p 309.00p 663808
01/02/2010 308.00p 310.60p 305.90p 309.50p 923313
29/01/2010 314.00p 314.00p 300.00p 307.60p 4948214
28/01/2010 307.10p 311.80p 306.10p 309.40p 945309
27/01/2010 296.00p 305.10p 295.20p 303.40p 664071
26/01/2010 300.00p 301.90p 295.80p 300.80p 1129014
25/01/2010 305.10p 306.10p 297.61p 300.90p 2871645
22/01/2010 323.80p 324.00p 307.00p 310.10p 2669334
21/01/2010 330.00p 331.60p 322.90p 329.90p 2775828
20/01/2010 319.20p 328.00p 319.20p 328.00p 1751627
19/01/2010 313.00p 328.10p 313.00p 326.10p 2618198
18/01/2010 310.00p 315.10p 310.00p 313.60p 519035
15/01/2010 308.00p 311.20p 308.00p 311.00p 2060382
14/01/2010 309.40p 318.00p 309.40p 310.10p 734082
13/01/2010 311.40p 314.00p 308.00p 308.00p 2045435
12/01/2010 313.30p 316.70p 310.10p 311.80p 1143005
11/01/2010 307.40p 319.30p 307.40p 316.30p 1642254
08/01/2010 294.00p 316.20p 294.00p 309.00p 1545122
07/01/2010 294.10p 298.00p 292.50p 295.40p 1269581
06/01/2010 290.00p 294.10p 289.20p 293.30p 668675
05/01/2010 290.60p 300.50p 290.00p 292.00p 864905
04/01/2010 280.70p 295.00p 280.70p 294.60p 607254
31/12/2009 281.50p 283.40p 278.90p 278.90p 266195
30/12/2009 281.10p 282.80p 278.30p 282.40p 244482
29/12/2009 285.00p 287.00p 272.00p 280.40p 404217
24/12/2009 285.00p 292.90p 285.00p 287.00p 61137
23/12/2009 287.50p 289.90p 285.00p 288.00p 467824
22/12/2009 285.00p 297.50p 285.00p 289.00p 882532
21/12/2009 274.10p 291.70p 274.10p 290.00p 2166759
18/12/2009 274.10p 276.60p 266.10p 275.00p 3902897
17/12/2009 279.60p 281.00p 261.20p 273.00p 4291711
16/12/2009 285.00p 286.70p 272.00p 283.70p 2202235
15/12/2009 294.50p 294.50p 281.80p 288.00p 864973
14/12/2009 294.70p 299.30p 290.80p 291.60p 761296
11/12/2009 298.90p 301.20p 291.18p 292.50p 867719
10/12/2009 293.40p 301.60p 287.80p 301.60p 1701937
09/12/2009 304.20p 304.20p 285.20p 291.90p 849117
08/12/2009 310.40p 315.40p 299.00p 301.60p 1091935
07/12/2009 310.10p 315.90p 310.10p 314.00p 388954
04/12/2009 314.30p 314.50p 304.70p 314.00p 416486
03/12/2009 315.00p 315.00p 307.50p 310.00p 883286
02/12/2009 320.10p 325.00p 310.00p 311.60p 990996
01/12/2009 327.70p 327.70p 319.70p 326.20p 571741
30/11/2009 327.30p 335.80p 319.20p 319.20p 596081

*Close Price adjusted for both dividends and splits