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
15/08/2018 283.20p 285.10p 278.30p 281.60p 1606667
14/08/2018 284.00p 285.30p 282.70p 284.50p 2186420
13/08/2018 283.80p 284.80p 281.80p 283.50p 1483074
10/08/2018 288.00p 289.60p 281.10p 283.90p 2384167
09/08/2018 294.80p 294.90p 289.10p 290.20p 3631284
08/08/2018 289.70p 294.90p 286.40p 292.80p 2471143
07/08/2018 298.60p 299.00p 278.40p 288.90p 4056190
06/08/2018 285.50p 293.10p 284.50p 292.40p 4359587
03/08/2018 278.80p 281.80p 274.80p 280.00p 1204350
02/08/2018 280.20p 280.80p 278.20p 278.40p 2126875
01/08/2018 279.00p 284.50p 279.00p 281.30p 1766438
31/07/2018 280.10p 281.70p 277.40p 280.00p 10859446
30/07/2018 281.00p 283.85p 278.90p 280.70p 2306685
27/07/2018 282.10p 285.50p 281.20p 284.20p 1790778
26/07/2018 279.00p 285.40p 277.30p 283.70p 2593299
25/07/2018 282.10p 282.10p 276.50p 279.40p 2067009
24/07/2018 279.00p 284.10p 278.80p 280.00p 2450320
23/07/2018 279.60p 280.00p 277.60p 279.30p 1282944
20/07/2018 282.70p 282.70p 279.00p 280.00p 1590995
19/07/2018 282.40p 286.40p 279.20p 283.40p 2386468
18/07/2018 276.90p 287.00p 274.30p 284.20p 10390696
17/07/2018 275.10p 280.20p 271.70p 278.00p 6746242
16/07/2018 265.80p 274.60p 265.80p 274.00p 2864758
13/07/2018 271.40p 277.90p 265.20p 267.00p 2868870
12/07/2018 261.00p 278.40p 245.80p 271.50p 8320459
11/07/2018 264.70p 267.05p 250.30p 259.70p 12526882
10/07/2018 320.00p 321.70p 265.00p 269.30p 21365284
09/07/2018 411.50p 421.20p 410.80p 420.20p 953408
06/07/2018 415.20p 416.70p 407.70p 408.10p 1078905
05/07/2018 423.30p 426.70p 415.50p 415.50p 1134111
04/07/2018 418.90p 424.20p 418.90p 422.40p 889775
03/07/2018 424.50p 428.50p 420.90p 421.50p 1026629
02/07/2018 418.70p 423.00p 413.93p 421.50p 1710976
29/06/2018 417.60p 421.80p 416.60p 421.40p 1218136
28/06/2018 414.10p 414.50p 411.30p 413.70p 937656
27/06/2018 419.10p 419.10p 405.00p 413.20p 1270348
26/06/2018 415.10p 419.10p 413.00p 417.40p 2044102
25/06/2018 410.00p 417.50p 409.10p 416.40p 1822220
22/06/2018 404.60p 411.30p 401.50p 411.30p 3184423
21/06/2018 408.30p 411.60p 401.40p 401.50p 1571237
20/06/2018 404.80p 411.20p 404.30p 406.40p 1449481
19/06/2018 418.00p 418.00p 404.80p 404.80p 1800790
18/06/2018 425.80p 428.40p 418.80p 419.40p 994348
15/06/2018 431.30p 431.30p 425.30p 426.20p 2586000
14/06/2018 419.50p 431.20p 417.20p 430.40p 2384528
13/06/2018 423.70p 427.80p 421.90p 422.80p 1214485
12/06/2018 433.90p 435.00p 424.50p 424.80p 1725353
11/06/2018 426.90p 432.40p 426.90p 431.50p 1594447
08/06/2018 428.20p 430.70p 411.70p 427.10p 1695676
07/06/2018 432.20p 435.20p 428.00p 430.80p 2265364
06/06/2018 430.00p 433.30p 426.80p 431.90p 861456
05/06/2018 429.20p 431.20p 427.40p 427.40p 1165728
04/06/2018 424.90p 431.20p 424.90p 430.70p 1067010
01/06/2018 421.00p 428.00p 420.40p 426.00p 771479
31/05/2018 424.00p 425.00p 416.90p 419.00p 1287349
30/05/2018 421.00p 423.90p 417.30p 422.20p 1411941
29/05/2018 437.10p 437.10p 422.10p 424.10p 1810662
25/05/2018 432.70p 442.00p 431.37p 439.90p 1505233
24/05/2018 433.30p 436.50p 430.70p 433.10p 1117614
23/05/2018 434.90p 440.30p 430.70p 435.00p 1913491
22/05/2018 438.60p 443.60p 436.50p 437.40p 2202236
21/05/2018 436.90p 445.90p 436.00p 437.90p 1776549
18/05/2018 441.00p 442.10p 435.20p 436.30p 1699402
17/05/2018 440.00p 447.70p 437.70p 439.00p 4934375
16/05/2018 438.70p 442.70p 437.90p 440.00p 1573841
15/05/2018 440.10p 446.00p 437.60p 441.50p 1589566
14/05/2018 439.00p 444.30p 438.20p 441.90p 1679611
11/05/2018 450.00p 450.00p 439.80p 441.00p 4295479
10/05/2018 482.70p 483.20p 439.30p 447.20p 3122302
09/05/2018 473.50p 482.00p 473.40p 480.90p 1447771
08/05/2018 475.30p 476.90p 471.80p 473.50p 2090076
04/05/2018 473.70p 479.50p 471.80p 472.50p 1248382
03/05/2018 480.20p 482.00p 470.40p 471.20p 868190
02/05/2018 475.00p 482.80p 471.90p 479.00p 2253414
01/05/2018 472.10p 476.70p 472.10p 472.90p 374940
30/04/2018 474.00p 476.60p 470.00p 471.20p 1380485
27/04/2018 466.30p 473.90p 465.89p 473.60p 915461
26/04/2018 459.80p 467.60p 452.70p 466.00p 1514563
25/04/2018 467.40p 468.10p 457.80p 457.90p 987905
24/04/2018 474.60p 476.10p 466.10p 467.40p 963661
23/04/2018 473.80p 474.30p 468.70p 472.00p 1018808
20/04/2018 470.40p 477.10p 469.80p 471.00p 1374049
19/04/2018 458.00p 469.10p 458.00p 467.60p 945086
18/04/2018 458.00p 458.60p 450.00p 458.10p 1304802
17/04/2018 455.10p 458.50p 452.20p 455.00p 1197103
16/04/2018 451.70p 455.90p 451.50p 452.80p 925574
13/04/2018 461.20p 463.20p 450.90p 452.60p 1131485
12/04/2018 448.60p 456.70p 444.30p 455.30p 844202
11/04/2018 452.60p 454.80p 449.90p 450.50p 1133299
10/04/2018 447.30p 455.50p 442.90p 455.00p 1077827
09/04/2018 444.10p 447.40p 432.90p 445.00p 975230
06/04/2018 438.10p 448.20p 428.50p 444.80p 1474491
05/04/2018 438.80p 441.00p 435.30p 439.90p 2130198
04/04/2018 444.90p 446.50p 440.40p 444.70p 2160202
03/04/2018 444.90p 449.10p 444.10p 447.00p 2330830
29/03/2018 450.40p 450.80p 442.00p 446.80p 1872772
28/03/2018 446.00p 450.20p 436.50p 447.80p 3325352
27/03/2018 454.10p 459.50p 443.00p 445.80p 2624274
26/03/2018 459.40p 462.00p 443.88p 451.00p 1047803
23/03/2018 469.50p 477.60p 459.50p 460.80p 1593897
22/03/2018 474.10p 474.10p 460.00p 469.00p 1954451
21/03/2018 475.20p 477.20p 471.30p 474.00p 3265571
20/03/2018 478.10p 482.00p 470.50p 474.90p 2487734
19/03/2018 487.60p 491.26p 477.40p 479.10p 1316160
16/03/2018 485.20p 496.30p 483.00p 487.20p 3454947
15/03/2018 480.30p 485.30p 472.00p 482.80p 2201093
14/03/2018 483.00p 491.20p 475.20p 477.60p 3465665
13/03/2018 524.80p 536.00p 482.70p 482.70p 7250691
12/03/2018 546.20p 548.80p 534.20p 539.40p 1170633
09/03/2018 550.00p 550.00p 542.40p 546.60p 675669
08/03/2018 541.60p 551.20p 532.80p 547.80p 1387898
07/03/2018 532.20p 544.60p 531.00p 543.00p 1042996
06/03/2018 534.20p 535.24p 526.20p 531.60p 929186
05/03/2018 525.80p 530.60p 523.00p 529.00p 912468
02/03/2018 526.80p 531.60p 522.00p 523.80p 615998
01/03/2018 539.40p 539.40p 529.40p 531.20p 741996
28/02/2018 538.40p 545.80p 537.20p 537.60p 1060638
27/02/2018 545.00p 545.00p 536.00p 540.20p 801792
26/02/2018 539.80p 545.40p 537.80p 540.80p 900612
23/02/2018 541.80p 544.00p 534.80p 538.00p 570967
22/02/2018 539.60p 542.00p 530.60p 540.00p 1197016
21/02/2018 543.80p 545.80p 537.80p 542.40p 973411
20/02/2018 549.20p 550.20p 544.40p 547.80p 1282605
19/02/2018 548.40p 556.45p 543.60p 546.20p 1017302
16/02/2018 537.40p 547.00p 535.20p 546.40p 1055765
15/02/2018 533.00p 541.60p 528.00p 537.60p 866577
14/02/2018 530.80p 533.80p 520.60p 528.00p 1092181
13/02/2018 535.00p 535.00p 520.40p 526.40p 1562176
12/02/2018 547.20p 547.40p 533.00p 533.00p 1046749
09/02/2018 540.00p 554.40p 537.00p 538.60p 2181080
08/02/2018 544.80p 560.60p 539.00p 539.00p 3074977
07/02/2018 526.40p 542.00p 517.80p 538.60p 1899029
06/02/2018 509.20p 524.00p 505.40p 520.00p 1929323
05/02/2018 528.20p 528.20p 518.80p 522.60p 872749
02/02/2018 535.00p 535.00p 528.60p 530.00p 1110475
01/02/2018 529.00p 539.20p 526.02p 535.20p 1050303
31/01/2018 548.20p 548.20p 528.40p 530.00p 2778145
30/01/2018 555.20p 555.20p 546.80p 547.00p 1372810
29/01/2018 556.00p 560.40p 553.40p 553.60p 1200766
26/01/2018 553.00p 557.80p 549.80p 552.60p 1448948
25/01/2018 542.60p 550.80p 540.80p 548.00p 1466315
24/01/2018 540.40p 543.00p 538.20p 541.40p 1021233
23/01/2018 546.40p 546.40p 537.80p 539.80p 749938
22/01/2018 543.40p 547.20p 541.40p 541.80p 2085071
19/01/2018 537.80p 544.80p 532.80p 542.00p 1127796
18/01/2018 532.20p 540.40p 532.20p 537.80p 728659
17/01/2018 535.20p 541.40p 532.80p 535.20p 822959
16/01/2018 535.40p 539.80p 528.20p 538.20p 1038116
15/01/2018 532.20p 542.20p 531.20p 533.80p 1027062
12/01/2018 531.40p 533.60p 529.50p 530.20p 1042700
11/01/2018 532.20p 532.20p 527.00p 530.20p 676641
10/01/2018 528.80p 533.00p 524.80p 532.20p 948533
09/01/2018 530.00p 536.80p 525.20p 527.40p 1030778
08/01/2018 528.40p 534.22p 526.00p 527.20p 1192465
05/01/2018 523.80p 535.40p 523.80p 531.00p 1235706
04/01/2018 524.00p 528.60p 522.20p 525.00p 779298
03/01/2018 529.40p 531.00p 518.00p 524.00p 1373576
02/01/2018 535.00p 538.80p 525.20p 530.00p 998666
29/12/2017 531.00p 536.00p 527.00p 532.00p 538258
28/12/2017 525.50p 531.50p 525.50p 528.00p 450302
27/12/2017 523.00p 531.50p 518.15p 529.00p 626921
22/12/2017 534.50p 534.50p 521.50p 524.50p 558280
21/12/2017 525.00p 526.50p 518.00p 526.50p 930033
20/12/2017 519.50p 523.50p 518.00p 523.50p 892651
19/12/2017 518.50p 525.00p 517.00p 519.00p 1411791
18/12/2017 513.00p 521.50p 513.00p 521.00p 873373
15/12/2017 507.00p 512.50p 505.00p 510.00p 1213885
14/12/2017 507.00p 510.50p 505.50p 509.00p 915278
13/12/2017 503.50p 515.00p 500.00p 510.50p 1784242
12/12/2017 500.50p 504.50p 498.60p 503.50p 1087649
11/12/2017 505.00p 505.00p 498.40p 502.00p 672910
08/12/2017 500.50p 504.00p 498.10p 503.00p 1342427
07/12/2017 510.50p 512.00p 499.00p 500.50p 1156020
06/12/2017 503.00p 509.50p 499.10p 509.00p 990882
05/12/2017 503.50p 511.00p 499.70p 506.50p 1002675
04/12/2017 508.50p 514.00p 505.00p 508.00p 1340595
01/12/2017 507.50p 509.00p 501.55p 505.00p 1012111
30/11/2017 503.00p 508.50p 496.10p 506.00p 1460066
29/11/2017 493.00p 503.50p 493.00p 500.50p 1317182
28/11/2017 478.40p 495.40p 476.10p 493.00p 1446077
27/11/2017 476.30p 484.35p 473.99p 478.10p 1137080
24/11/2017 489.00p 489.80p 483.50p 485.20p 532271
23/11/2017 482.50p 487.00p 480.30p 486.40p 882989
22/11/2017 484.70p 485.60p 479.30p 483.40p 1206562
21/11/2017 491.30p 491.80p 484.10p 485.10p 1114353
20/11/2017 485.40p 495.50p 487.00p 491.20p 878965
17/11/2017 489.80p 490.00p 482.00p 485.40p 1202863
16/11/2017 488.00p 489.50p 479.80p 489.50p 875614
15/11/2017 481.10p 488.50p 474.40p 481.00p 1310459
14/11/2017 482.90p 486.40p 477.50p 481.10p 1395572
13/11/2017 480.00p 488.60p 478.10p 479.30p 1449417
10/11/2017 480.50p 488.40p 476.74p 486.70p 1910094
09/11/2017 491.70p 492.15p 481.70p 482.30p 1133769
08/11/2017 487.40p 490.70p 481.40p 490.70p 1184601
07/11/2017 490.80p 494.10p 488.60p 490.40p 1061435
06/11/2017 499.00p 507.03p 486.50p 491.60p 1952383
03/11/2017 495.00p 517.00p 486.30p 500.00p 6556597
02/11/2017 537.00p 547.50p 533.50p 535.00p 1737853
01/11/2017 546.50p 547.50p 538.00p 538.00p 1034601
31/10/2017 529.50p 545.00p 529.50p 544.50p 3374608

*Close Price adjusted for both dividends and splits