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
12/10/2020 232.40p 232.40p 224.00p 227.00p 1218486
09/10/2020 238.80p 240.20p 224.98p 228.00p 2246925
08/10/2020 236.60p 238.20p 232.40p 233.00p 911860
07/10/2020 235.40p 238.68p 233.80p 235.00p 3859958
06/10/2020 237.80p 237.80p 231.47p 236.20p 609304
05/10/2020 222.20p 234.68p 219.45p 234.60p 1506643
02/10/2020 219.80p 224.00p 211.54p 217.20p 1015346
01/10/2020 230.00p 230.00p 213.86p 222.00p 3882627
30/09/2020 262.00p 265.80p 224.60p 228.20p 4937659
29/09/2020 275.00p 279.20p 272.40p 273.00p 531941
28/09/2020 274.80p 278.80p 269.83p 278.00p 534023
25/09/2020 265.40p 272.60p 264.20p 270.60p 881198
24/09/2020 275.60p 278.61p 270.20p 271.00p 986540
23/09/2020 281.40p 289.40p 280.80p 280.80p 1095308
22/09/2020 293.60p 293.60p 281.20p 285.60p 1008814
21/09/2020 304.20p 304.20p 285.60p 287.40p 1981923
18/09/2020 293.20p 307.80p 293.20p 307.80p 4306673
17/09/2020 305.80p 305.80p 297.40p 300.00p 670659
16/09/2020 295.00p 303.60p 295.00p 302.00p 1122993
15/09/2020 299.40p 303.00p 298.60p 301.80p 719429
14/09/2020 291.00p 299.40p 291.00p 298.40p 512921
11/09/2020 300.00p 301.00p 294.18p 297.00p 602571
10/09/2020 299.80p 302.67p 295.80p 296.60p 750644
09/09/2020 297.20p 300.20p 295.40p 298.00p 688734
08/09/2020 297.80p 300.80p 293.60p 297.20p 614773
07/09/2020 296.40p 298.40p 289.60p 298.00p 435374
04/09/2020 297.20p 297.20p 288.80p 290.60p 539250
03/09/2020 293.40p 300.80p 293.40p 294.40p 911664
02/09/2020 291.60p 301.38p 291.60p 297.00p 910123
01/09/2020 308.00p 308.00p 297.40p 298.20p 866511
31/08/2020 303.00p 304.80p 299.91p 304.00p 798665
28/08/2020 303.00p 304.80p 299.91p 304.00p 798665
27/08/2020 305.00p 305.00p 298.00p 300.20p 1210609
26/08/2020 307.00p 307.00p 296.00p 303.40p 1283061
25/08/2020 298.00p 305.00p 298.00p 300.00p 1676382
24/08/2020 298.00p 312.80p 298.00p 301.00p 779164
21/08/2020 301.60p 309.00p 301.20p 306.00p 489254
20/08/2020 307.40p 311.60p 304.20p 304.40p 518736
19/08/2020 302.40p 313.60p 302.40p 310.80p 843198
18/08/2020 304.20p 315.20p 304.20p 310.00p 1850824
17/08/2020 305.80p 314.60p 305.80p 313.00p 465962
14/08/2020 308.80p 314.40p 307.80p 313.20p 698952
13/08/2020 314.20p 318.40p 310.60p 311.40p 702721
12/08/2020 313.00p 319.00p 310.20p 316.00p 822517
11/08/2020 301.20p 312.00p 301.00p 312.00p 1042608
10/08/2020 306.80p 313.60p 301.02p 302.60p 1335683
07/08/2020 318.60p 319.80p 289.40p 310.00p 3044808
06/08/2020 334.60p 342.40p 334.60p 335.80p 570473
05/08/2020 340.00p 342.00p 337.20p 339.00p 924882
04/08/2020 340.00p 340.00p 331.60p 334.00p 662167
03/08/2020 326.40p 334.80p 324.80p 333.00p 670759
31/07/2020 335.00p 340.20p 331.60p 331.60p 577125
30/07/2020 338.00p 342.00p 332.20p 333.40p 756337
29/07/2020 344.80p 344.80p 334.20p 340.20p 478394
28/07/2020 334.80p 345.00p 334.80p 338.00p 229622
27/07/2020 343.20p 346.72p 338.80p 341.60p 385098
24/07/2020 344.40p 353.80p 342.40p 347.00p 396606
23/07/2020 358.00p 364.00p 350.40p 352.60p 1388337
22/07/2020 348.60p 358.80p 348.60p 358.00p 1218590
21/07/2020 353.20p 353.60p 343.20p 349.40p 754378
20/07/2020 358.40p 358.40p 347.60p 347.60p 1119481
17/07/2020 348.60p 354.20p 343.40p 353.80p 459962
16/07/2020 352.60p 358.80p 349.80p 350.40p 557648
15/07/2020 362.40p 363.80p 355.60p 360.40p 645449
14/07/2020 356.20p 356.40p 344.20p 355.20p 449619
13/07/2020 362.40p 362.40p 348.40p 349.60p 412320
10/07/2020 341.60p 358.21p 341.60p 354.60p 622936
09/07/2020 363.20p 363.20p 349.60p 350.60p 613685
08/07/2020 352.60p 356.40p 348.20p 355.20p 605261
07/07/2020 356.60p 361.60p 354.20p 356.40p 537069
06/07/2020 360.80p 363.60p 355.80p 359.40p 1060217
03/07/2020 362.00p 362.00p 352.60p 354.60p 223200
02/07/2020 354.00p 356.47p 349.80p 352.80p 633811
01/07/2020 359.40p 359.40p 347.20p 350.40p 370382
30/06/2020 357.00p 357.00p 346.00p 350.80p 700653
29/06/2020 345.40p 350.00p 340.60p 348.00p 475895
26/06/2020 359.80p 359.80p 343.70p 347.40p 576868
25/06/2020 348.60p 352.40p 341.80p 351.60p 801378
24/06/2020 355.00p 358.80p 349.80p 353.60p 400093
23/06/2020 347.60p 361.80p 347.60p 358.00p 585967
22/06/2020 349.00p 361.20p 349.00p 356.60p 1691893
19/06/2020 368.40p 372.60p 355.80p 362.20p 2977483
18/06/2020 340.20p 365.80p 340.20p 365.80p 1386436
17/06/2020 337.60p 347.20p 336.00p 337.80p 960458
16/06/2020 343.80p 351.40p 337.00p 339.40p 897390
15/06/2020 334.40p 340.60p 323.20p 337.80p 968622
12/06/2020 326.20p 336.40p 321.94p 332.20p 733090
11/06/2020 336.40p 337.60p 327.80p 327.80p 950438
10/06/2020 340.60p 359.60p 340.60p 342.60p 1445758
09/06/2020 347.60p 347.60p 334.80p 344.40p 1618341
08/06/2020 345.00p 353.20p 341.20p 344.00p 1528632
05/06/2020 357.00p 359.60p 350.00p 350.00p 1248727
04/06/2020 350.00p 356.00p 348.20p 356.00p 2232410
03/06/2020 354.00p 363.20p 349.20p 349.20p 1611204
02/06/2020 354.40p 354.40p 343.40p 348.60p 753776
01/06/2020 334.80p 348.80p 334.80p 345.80p 441165
29/05/2020 324.40p 342.80p 324.40p 340.00p 2996296
28/05/2020 359.60p 359.60p 340.40p 340.40p 1165025
27/05/2020 368.40p 373.40p 348.20p 349.20p 2276975
26/05/2020 363.40p 372.40p 361.80p 363.20p 634387
25/05/2020 350.80p 356.00p 342.54p 354.80p 556395
22/05/2020 350.80p 356.00p 342.54p 354.80p 556395
21/05/2020 343.20p 360.40p 343.20p 355.40p 1002970
20/05/2020 355.40p 363.40p 350.40p 352.40p 983213
19/05/2020 353.20p 368.40p 353.20p 362.40p 1783227
18/05/2020 340.60p 349.80p 340.60p 349.80p 652949
15/05/2020 325.60p 338.20p 324.60p 337.60p 771313
14/05/2020 343.20p 345.65p 325.20p 331.40p 972888
13/05/2020 373.20p 377.40p 348.20p 349.00p 960313
12/05/2020 354.80p 375.20p 354.80p 372.00p 2721660
11/05/2020 361.80p 365.60p 347.20p 357.00p 1438431
08/05/2020 353.40p 356.40p 346.00p 356.40p 1394499
07/05/2020 353.40p 356.40p 346.00p 356.40p 1394499
06/05/2020 355.00p 365.60p 345.80p 346.80p 746210
05/05/2020 363.20p 363.20p 351.60p 359.40p 862468
04/05/2020 339.00p 351.60p 335.00p 347.00p 640672
01/05/2020 338.20p 347.80p 335.20p 345.00p 334397
30/04/2020 360.20p 365.20p 338.40p 339.40p 747558
29/04/2020 354.60p 362.80p 348.60p 357.40p 1218159
28/04/2020 349.20p 357.80p 347.20p 356.60p 1327714
27/04/2020 354.20p 357.40p 344.00p 346.60p 590017
24/04/2020 365.00p 365.40p 345.20p 348.40p 511977
23/04/2020 353.20p 357.00p 349.60p 353.40p 550295
22/04/2020 337.40p 349.80p 337.40p 348.00p 993864
21/04/2020 345.40p 356.80p 340.20p 343.00p 634659
20/04/2020 364.80p 368.40p 351.20p 351.20p 852074
17/04/2020 357.80p 376.60p 351.00p 361.20p 1341537
16/04/2020 347.80p 351.20p 336.00p 347.80p 999200
15/04/2020 335.40p 345.00p 331.00p 339.40p 843129
14/04/2020 365.00p 370.20p 340.60p 346.20p 961166
09/04/2020 350.60p 361.20p 342.20p 355.80p 1240025
08/04/2020 324.00p 346.20p 324.00p 344.60p 1351151
07/04/2020 312.00p 340.00p 307.00p 332.60p 1585718
06/04/2020 288.20p 312.60p 288.20p 307.40p 688703
03/04/2020 281.40p 299.80p 281.40p 282.40p 999095
02/04/2020 300.00p 302.40p 281.60p 284.00p 1174272
01/04/2020 345.00p 345.00p 308.20p 308.20p 907639
31/03/2020 323.10p 345.70p 321.40p 338.40p 1688645
30/03/2020 345.70p 348.93p 311.50p 317.60p 1958593
27/03/2020 350.10p 350.10p 326.70p 343.90p 1198323
26/03/2020 302.70p 357.20p 302.70p 357.20p 1134474
25/03/2020 297.30p 322.40p 297.30p 306.80p 3838256
24/03/2020 284.70p 309.10p 280.50p 309.10p 1142842
23/03/2020 164.05p 290.10p 160.25p 276.90p 2365707
20/03/2020 277.30p 310.70p 277.30p 302.90p 6405712
19/03/2020 233.00p 269.50p 233.00p 265.20p 3800917
18/03/2020 226.90p 241.40p 216.80p 241.40p 2529165
17/03/2020 260.00p 266.60p 224.50p 232.60p 2067760
16/03/2020 288.10p 289.01p 251.90p 255.00p 2560254
13/03/2020 325.00p 329.90p 294.90p 298.50p 3005939
12/03/2020 245.00p 344.16p 245.00p 317.20p 3014333
11/03/2020 368.10p 368.10p 353.50p 355.00p 1628090
10/03/2020 360.00p 370.70p 350.00p 361.20p 1668308
09/03/2020 376.50p 376.50p 352.90p 354.60p 1501042
06/03/2020 374.20p 382.20p 372.30p 380.70p 982779
05/03/2020 393.00p 393.00p 375.90p 381.70p 1256974
04/03/2020 384.00p 394.40p 377.80p 383.70p 1385209
03/03/2020 372.20p 386.00p 372.20p 379.90p 1051447
02/03/2020 369.80p 374.10p 359.10p 367.50p 864434
28/02/2020 363.00p 367.10p 354.40p 364.20p 1890284
27/02/2020 382.80p 383.70p 368.50p 371.80p 844982
26/02/2020 394.50p 394.50p 377.50p 388.80p 1201918
25/02/2020 395.10p 395.10p 384.40p 386.20p 1012927
24/02/2020 395.30p 395.80p 384.00p 386.20p 463374
21/02/2020 403.40p 403.40p 398.70p 399.80p 502052
20/02/2020 405.80p 405.80p 398.30p 400.00p 686784
19/02/2020 391.80p 400.00p 391.80p 400.00p 252123
18/02/2020 400.00p 400.40p 396.70p 397.20p 343929
17/02/2020 398.50p 402.30p 397.50p 398.20p 310040
14/02/2020 405.50p 405.50p 397.60p 399.80p 428402
13/02/2020 399.70p 399.70p 394.40p 397.50p 466123
12/02/2020 400.00p 401.60p 399.00p 400.40p 774227
11/02/2020 403.50p 406.50p 399.30p 400.10p 515964
10/02/2020 404.30p 405.64p 400.20p 403.60p 401257
07/02/2020 398.30p 406.90p 398.30p 404.30p 659202
06/02/2020 403.70p 407.10p 400.90p 403.40p 1282864
05/02/2020 402.00p 403.90p 397.90p 399.60p 648819
04/02/2020 404.90p 405.00p 400.50p 402.10p 765784
03/02/2020 387.10p 401.30p 387.10p 398.00p 894056
31/01/2020 398.60p 400.30p 394.60p 396.90p 800858
30/01/2020 400.70p 400.70p 390.20p 394.20p 478846
29/01/2020 396.20p 402.40p 393.30p 393.30p 487745
28/01/2020 395.50p 398.10p 388.50p 395.50p 533405
27/01/2020 404.40p 404.40p 390.50p 391.40p 579688
24/01/2020 394.00p 403.50p 394.00p 400.40p 747977
23/01/2020 400.00p 401.70p 394.30p 395.70p 500499
22/01/2020 394.20p 402.40p 394.20p 399.20p 479213
21/01/2020 402.00p 403.95p 398.70p 400.70p 473893
20/01/2020 403.10p 405.70p 400.90p 403.00p 468362
17/01/2020 406.00p 406.30p 399.80p 403.90p 643290
16/01/2020 403.40p 406.00p 397.60p 399.80p 873150
15/01/2020 407.00p 407.00p 401.00p 404.70p 793748
14/01/2020 407.00p 407.00p 399.50p 405.50p 2160819
13/01/2020 405.40p 409.80p 401.50p 401.50p 605319
10/01/2020 410.70p 412.60p 403.70p 403.70p 401462
09/01/2020 402.00p 409.90p 402.00p 409.20p 526505
08/01/2020 406.00p 407.70p 400.90p 403.40p 1055238
07/01/2020 409.40p 411.90p 408.00p 410.00p 466733
06/01/2020 415.80p 415.80p 404.40p 409.50p 528872
03/01/2020 414.20p 415.30p 408.35p 411.10p 436572

*Close Price adjusted for both dividends and splits