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
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
27/11/2009 320.00p 337.00p 313.00p 333.50p 1003373
26/11/2009 341.70p 341.70p 321.70p 325.10p 488500
25/11/2009 345.00p 345.00p 336.20p 338.50p 612419
24/11/2009 333.70p 345.00p 333.10p 340.00p 1161977
23/11/2009 339.30p 345.00p 337.80p 340.50p 404839
20/11/2009 342.90p 342.90p 328.60p 334.30p 629050
19/11/2009 340.20p 347.20p 336.10p 337.30p 743407
18/11/2009 332.80p 350.00p 330.00p 344.00p 1942772
17/11/2009 330.60p 334.51p 317.00p 333.60p 2377745
16/11/2009 349.50p 354.90p 325.00p 334.30p 1848731
13/11/2009 388.00p 388.00p 340.30p 349.50p 3776058
12/11/2009 389.40p 399.30p 385.40p 399.30p 472438
11/11/2009 384.50p 392.00p 383.30p 388.00p 1037295
10/11/2009 402.90p 403.30p 380.80p 387.90p 517263
09/11/2009 393.30p 401.10p 388.80p 401.00p 535989
06/11/2009 374.90p 391.10p 374.90p 390.00p 1135443
05/11/2009 373.10p 373.10p 356.60p 369.90p 886020
04/11/2009 340.10p 379.50p 340.10p 371.80p 1124565
03/11/2009 355.30p 356.00p 335.20p 341.10p 578778
02/11/2009 360.70p 361.20p 353.80p 355.00p 413656
30/10/2009 377.10p 377.20p 359.00p 363.00p 688666
29/10/2009 363.90p 375.00p 363.00p 371.30p 607368
28/10/2009 389.40p 389.40p 363.00p 370.00p 685701
27/10/2009 391.70p 391.70p 384.50p 387.80p 453554
26/10/2009 411.30p 411.30p 392.20p 395.80p 469610
23/10/2009 401.10p 409.90p 401.10p 407.80p 567423
22/10/2009 411.10p 411.70p 403.20p 403.20p 497231
21/10/2009 429.30p 429.30p 412.00p 419.20p 783910
20/10/2009 425.20p 428.70p 418.60p 427.90p 497444
19/10/2009 431.80p 431.80p 415.80p 423.00p 564811
16/10/2009 434.80p 436.20p 425.00p 428.00p 1447773
15/10/2009 413.30p 429.10p 412.60p 426.00p 1076572
14/10/2009 409.20p 414.50p 401.30p 414.00p 769179
13/10/2009 403.00p 409.00p 400.00p 403.00p 1447866
12/10/2009 405.00p 409.40p 403.70p 407.00p 567136
09/10/2009 412.20p 415.00p 399.70p 402.50p 825243
08/10/2009 418.40p 420.40p 411.70p 413.60p 818481
07/10/2009 404.40p 417.20p 404.40p 411.40p 1138940
06/10/2009 394.00p 410.20p 394.00p 409.50p 1100854
05/10/2009 392.90p 393.90p 381.20p 390.00p 448829
02/10/2009 390.20p 392.30p 378.60p 390.00p 1186201
01/10/2009 386.00p 403.20p 385.00p 397.00p 1064109
30/09/2009 388.50p 395.60p 385.00p 390.80p 911179
29/09/2009 389.70p 398.10p 386.30p 392.50p 1421307
28/09/2009 376.00p 388.10p 360.00p 386.70p 677957
25/09/2009 380.90p 380.90p 365.70p 372.20p 832171
24/09/2009 378.20p 388.10p 370.00p 378.50p 918962
23/09/2009 370.00p 379.40p 368.70p 378.50p 1107682
22/09/2009 374.50p 379.40p 370.00p 371.30p 830404
21/09/2009 380.00p 387.70p 370.20p 371.60p 1409419

*Close Price adjusted for both dividends and splits