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
03/06/2019 271.00p 272.80p 269.80p 270.00p 881959
31/05/2019 271.10p 276.00p 270.00p 274.60p 684789
30/05/2019 277.30p 277.30p 272.00p 274.60p 447328
29/05/2019 270.00p 274.00p 270.00p 273.20p 500915
28/05/2019 271.60p 274.60p 270.60p 273.50p 823406
24/05/2019 271.30p 272.40p 269.90p 272.00p 351637
23/05/2019 269.30p 272.40p 267.30p 271.60p 589320
22/05/2019 273.70p 276.70p 272.30p 272.70p 1484375
21/05/2019 274.40p 278.80p 273.85p 274.90p 546119
20/05/2019 278.10p 280.50p 275.00p 275.40p 333665
17/05/2019 279.50p 283.20p 277.30p 279.40p 501884
16/05/2019 273.50p 283.70p 273.50p 281.40p 1999529
15/05/2019 277.00p 277.00p 269.20p 273.50p 1412546
14/05/2019 270.10p 274.40p 270.10p 274.40p 788166
13/05/2019 276.20p 276.20p 270.90p 271.00p 1533149
10/05/2019 274.10p 277.20p 273.05p 274.40p 558966
09/05/2019 279.20p 279.20p 269.60p 271.70p 821695
08/05/2019 269.20p 279.40p 269.20p 278.50p 1276122
07/05/2019 277.90p 278.10p 268.10p 273.60p 1213323
03/05/2019 282.90p 282.90p 276.80p 277.40p 3423081
02/05/2019 282.80p 282.80p 278.85p 281.00p 1690386
01/05/2019 283.10p 284.80p 281.70p 281.70p 294155
30/04/2019 283.20p 286.70p 279.40p 281.20p 726256
29/04/2019 285.50p 288.70p 284.20p 285.20p 558958
26/04/2019 283.70p 284.70p 278.70p 284.70p 1452194
25/04/2019 282.30p 282.30p 279.00p 279.90p 4743364
24/04/2019 281.10p 283.10p 278.10p 280.30p 1199276
23/04/2019 283.40p 283.40p 279.30p 279.30p 1068080
18/04/2019 285.40p 286.10p 281.50p 284.00p 608712
17/04/2019 289.10p 289.90p 286.10p 286.40p 689072
16/04/2019 287.90p 288.00p 284.50p 286.70p 1085830
15/04/2019 283.70p 287.30p 283.70p 285.40p 655691
12/04/2019 281.30p 283.09p 277.00p 282.70p 3315394
11/04/2019 276.30p 279.50p 275.45p 279.10p 2164025
10/04/2019 272.80p 277.80p 272.80p 273.60p 498136
09/04/2019 274.20p 279.10p 273.70p 274.50p 684884
08/04/2019 276.20p 277.26p 270.60p 273.30p 996005
05/04/2019 288.00p 288.00p 276.20p 276.20p 4722302
04/04/2019 288.90p 288.90p 283.10p 287.60p 3713659
03/04/2019 299.90p 301.70p 296.30p 298.00p 1654202
02/04/2019 294.90p 298.30p 294.00p 298.30p 994895
01/04/2019 293.80p 297.90p 293.00p 296.90p 1131757
29/03/2019 296.40p 298.20p 294.20p 294.20p 1399336
28/03/2019 294.50p 297.30p 293.40p 293.70p 699550
27/03/2019 301.60p 301.60p 295.10p 296.70p 1586533
26/03/2019 302.50p 302.70p 298.70p 299.20p 1982834
25/03/2019 301.40p 304.90p 297.40p 299.70p 630336
22/03/2019 313.30p 316.50p 303.50p 303.60p 796696
21/03/2019 314.70p 315.50p 310.40p 310.80p 738958
20/03/2019 320.00p 320.50p 313.40p 315.30p 1764189
19/03/2019 312.00p 326.10p 303.10p 318.60p 2250854
18/03/2019 302.80p 310.30p 300.80p 303.60p 350867
15/03/2019 300.40p 305.00p 296.99p 304.40p 2494253
14/03/2019 296.40p 300.00p 295.70p 298.10p 964047
13/03/2019 296.90p 300.90p 296.90p 297.20p 793685
12/03/2019 289.40p 300.00p 288.30p 297.10p 891108
11/03/2019 288.90p 288.90p 283.60p 288.80p 695935
08/03/2019 298.10p 298.10p 284.90p 286.80p 1232903
07/03/2019 316.70p 316.70p 299.90p 299.90p 942243
06/03/2019 320.30p 321.00p 317.30p 317.30p 896081
05/03/2019 317.80p 320.30p 314.30p 319.50p 885447
04/03/2019 324.80p 324.80p 316.60p 318.30p 705447
01/03/2019 319.20p 327.00p 318.60p 322.90p 1474296
28/02/2019 318.10p 319.50p 316.80p 317.30p 1248988
27/02/2019 318.80p 320.80p 316.80p 320.00p 627457
26/02/2019 321.60p 322.00p 319.40p 321.00p 489462
25/02/2019 320.30p 321.80p 316.80p 321.20p 553762
22/02/2019 318.40p 324.00p 316.70p 321.40p 550830
21/02/2019 312.90p 318.10p 312.10p 316.70p 908429
20/02/2019 313.90p 317.00p 311.20p 313.90p 863153
19/02/2019 323.00p 323.50p 313.80p 315.40p 557029
18/02/2019 314.80p 321.80p 314.80p 320.00p 630499
15/02/2019 311.20p 319.20p 310.30p 317.70p 573868
14/02/2019 315.90p 316.10p 311.90p 313.80p 394283
13/02/2019 315.50p 317.10p 313.50p 316.70p 409237
12/02/2019 314.00p 316.40p 309.00p 314.80p 568663
11/02/2019 312.70p 317.30p 308.18p 315.00p 961240
08/02/2019 314.00p 315.40p 312.30p 313.30p 564316
07/02/2019 319.00p 319.60p 313.20p 314.80p 680161
06/02/2019 319.10p 323.00p 317.30p 320.00p 710057
05/02/2019 323.50p 324.40p 318.50p 321.00p 1062654
04/02/2019 323.30p 323.30p 316.00p 322.50p 698885
01/02/2019 313.60p 319.50p 310.30p 318.80p 730939
31/01/2019 316.10p 323.00p 313.20p 315.00p 1349301
30/01/2019 324.10p 325.00p 316.60p 317.50p 686919
29/01/2019 318.20p 326.30p 310.50p 323.90p 1246318
28/01/2019 320.60p 327.40p 318.40p 324.20p 782478
25/01/2019 325.60p 325.70p 322.20p 322.30p 849928
24/01/2019 321.20p 324.70p 319.90p 324.00p 539787
23/01/2019 325.30p 326.30p 321.20p 321.80p 710717
22/01/2019 321.40p 324.50p 318.70p 324.50p 692796
21/01/2019 322.00p 322.74p 319.00p 322.70p 613094
18/01/2019 317.40p 323.70p 317.00p 321.30p 880821
17/01/2019 316.60p 320.60p 315.80p 318.40p 965957
16/01/2019 319.80p 321.00p 319.00p 319.30p 674309
15/01/2019 321.40p 322.90p 318.10p 318.80p 755342
14/01/2019 320.70p 322.80p 313.35p 322.80p 628347
11/01/2019 323.70p 323.90p 319.60p 321.00p 569623
10/01/2019 316.60p 322.20p 316.60p 321.30p 866897
09/01/2019 322.50p 323.90p 316.70p 317.30p 926575
08/01/2019 321.40p 325.46p 318.40p 319.00p 748579
07/01/2019 308.50p 320.60p 308.50p 320.60p 952148
04/01/2019 306.10p 310.40p 304.80p 307.70p 2908902
03/01/2019 302.20p 304.90p 301.50p 303.00p 649443
02/01/2019 297.20p 302.70p 295.30p 302.70p 807717
31/12/2018 299.30p 303.40p 299.30p 301.00p 355381
28/12/2018 297.40p 301.50p 296.40p 297.00p 759879
27/12/2018 297.20p 300.10p 291.00p 293.90p 575536
24/12/2018 299.50p 299.50p 293.70p 294.80p 89798
21/12/2018 296.00p 296.00p 292.70p 294.00p 2340187
20/12/2018 292.40p 300.00p 289.90p 294.00p 1751254
19/12/2018 292.80p 298.50p 292.80p 295.80p 872032
18/12/2018 295.10p 299.80p 293.19p 294.00p 1167509
17/12/2018 300.90p 300.90p 292.20p 295.10p 661205
14/12/2018 302.00p 302.00p 295.10p 299.90p 362257
13/12/2018 303.30p 306.60p 302.60p 302.60p 707935
12/12/2018 295.70p 303.40p 292.20p 302.80p 754603
11/12/2018 298.10p 298.90p 288.60p 293.70p 1672015
10/12/2018 306.00p 317.00p 293.90p 295.70p 906523
07/12/2018 295.10p 299.30p 295.10p 297.10p 676872
06/12/2018 297.20p 300.00p 290.50p 294.00p 838301
05/12/2018 304.70p 308.40p 299.20p 300.00p 1183131
04/12/2018 316.90p 316.90p 308.50p 308.50p 1028643
03/12/2018 312.90p 317.20p 310.80p 315.70p 1154140
30/11/2018 319.20p 320.10p 307.70p 310.80p 921177
29/11/2018 319.20p 322.90p 314.90p 318.40p 717418
28/11/2018 318.00p 319.00p 313.60p 316.00p 873671
27/11/2018 315.20p 321.70p 311.10p 316.60p 1281989
26/11/2018 311.60p 318.10p 311.60p 313.20p 573766
23/11/2018 305.90p 312.70p 305.90p 312.70p 421104
22/11/2018 308.70p 311.10p 304.10p 310.00p 622009
21/11/2018 312.50p 312.80p 304.80p 311.10p 1094879
20/11/2018 312.10p 316.00p 300.20p 308.60p 1421705
19/11/2018 302.00p 315.60p 301.50p 310.80p 1561002
16/11/2018 294.20p 309.80p 291.31p 302.40p 1895930
15/11/2018 297.90p 297.90p 288.00p 292.10p 1367385
14/11/2018 295.70p 298.80p 292.80p 295.00p 1031101
13/11/2018 292.00p 298.90p 292.00p 295.00p 987628
12/11/2018 298.90p 298.90p 291.10p 293.80p 2093855
09/11/2018 296.10p 298.00p 292.50p 297.90p 1601014
08/11/2018 294.40p 297.00p 290.90p 297.00p 1221157
07/11/2018 291.30p 295.70p 290.60p 292.80p 622695
06/11/2018 296.60p 296.64p 290.80p 291.70p 865195
05/11/2018 297.70p 297.70p 290.20p 294.90p 829204
02/11/2018 292.70p 300.04p 291.00p 295.70p 1401193
01/11/2018 289.80p 294.50p 287.20p 288.40p 3253923
31/10/2018 291.40p 292.40p 287.30p 290.00p 1954596
30/10/2018 280.10p 288.10p 275.20p 285.80p 1558959
29/10/2018 272.40p 280.07p 270.00p 277.20p 2021270
26/10/2018 271.40p 275.10p 267.80p 269.20p 683027
25/10/2018 267.70p 274.90p 267.20p 274.90p 1066017
24/10/2018 274.70p 274.70p 267.90p 268.20p 775203
23/10/2018 269.50p 273.00p 269.00p 271.10p 921888
22/10/2018 273.30p 276.30p 270.85p 273.70p 647456
19/10/2018 274.40p 275.70p 270.00p 270.00p 1092554
18/10/2018 271.60p 277.50p 271.60p 273.60p 898546
17/10/2018 275.80p 276.60p 272.40p 274.00p 795219
16/10/2018 276.40p 280.40p 274.80p 275.80p 816309
15/10/2018 267.20p 276.40p 267.20p 276.10p 898233
12/10/2018 273.30p 277.60p 273.10p 273.20p 1328738
11/10/2018 277.40p 277.90p 271.60p 274.50p 2275123
10/10/2018 270.70p 282.40p 270.70p 279.50p 1542141
09/10/2018 270.50p 275.10p 268.20p 270.00p 4894239
08/10/2018 276.70p 281.40p 271.80p 272.00p 1437521
05/10/2018 276.30p 282.30p 273.90p 277.50p 1496565
04/10/2018 276.30p 280.50p 273.36p 278.00p 1718931
03/10/2018 274.90p 286.70p 274.40p 280.90p 2159082
02/10/2018 273.60p 283.00p 272.90p 275.00p 1602922
01/10/2018 268.70p 277.20p 265.80p 275.70p 2348315
28/09/2018 270.20p 272.50p 266.80p 267.20p 5183612
27/09/2018 288.70p 292.70p 270.50p 271.10p 2621756
26/09/2018 290.20p 291.70p 288.10p 291.30p 1330714
25/09/2018 292.80p 293.00p 288.40p 289.70p 1141910
24/09/2018 293.80p 298.80p 293.30p 293.30p 1555154
21/09/2018 295.10p 301.40p 291.80p 293.20p 8075280
20/09/2018 302.50p 302.50p 291.80p 296.90p 2753661
19/09/2018 292.60p 299.30p 291.63p 294.30p 6962907
18/09/2018 285.10p 290.80p 282.00p 290.80p 1383822
17/09/2018 276.10p 284.60p 273.21p 283.20p 6016541
14/09/2018 276.90p 279.60p 273.00p 277.90p 931306
13/09/2018 278.70p 278.70p 274.00p 274.00p 764150
12/09/2018 278.20p 279.70p 274.56p 277.00p 1299163
11/09/2018 285.00p 285.10p 277.30p 279.50p 1385820
10/09/2018 282.50p 288.10p 281.10p 283.60p 2413917
07/09/2018 285.90p 285.90p 277.90p 280.70p 1223972
06/09/2018 286.40p 290.60p 282.20p 285.00p 2533388
05/09/2018 288.00p 288.00p 281.70p 285.90p 1185953
04/09/2018 287.40p 288.80p 284.20p 284.80p 1199440
03/09/2018 288.20p 288.20p 283.50p 285.90p 1251265
31/08/2018 289.50p 293.40p 283.90p 285.00p 1995915
30/08/2018 293.70p 297.30p 289.80p 290.70p 6068991
29/08/2018 288.50p 297.90p 288.50p 293.10p 3071654
28/08/2018 289.10p 296.80p 287.70p 293.60p 1543551
24/08/2018 289.80p 289.80p 285.10p 287.60p 2988220
23/08/2018 283.40p 289.30p 283.20p 288.90p 2120145
22/08/2018 285.60p 286.10p 282.50p 286.00p 970831
21/08/2018 288.00p 288.00p 282.30p 285.40p 1319017
20/08/2018 287.00p 288.00p 284.30p 286.30p 1158211
17/08/2018 281.70p 287.25p 281.70p 286.70p 2756610
16/08/2018 281.10p 285.10p 277.10p 284.00p 2249843

*Close Price adjusted for both dividends and splits