Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
TP Group (TPG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2015 | 4.50p | 4.50p | 4.45p | 4.50p | 184860 |
| 10/03/2015 | 4.50p | 4.60p | 4.41p | 4.50p | 71296 |
| 09/03/2015 | 4.50p | 4.60p | 4.39p | 4.50p | 2556709 |
| 06/03/2015 | 4.50p | 4.75p | 4.26p | 4.50p | 517608 |
| 05/03/2015 | 4.50p | 4.63p | 4.25p | 4.50p | 1303033 |
| 04/03/2015 | 4.25p | 4.50p | 4.00p | 4.50p | 328851 |
| 03/03/2015 | 4.25p | 4.38p | 4.00p | 4.25p | 412075 |
| 02/03/2015 | 4.25p | 4.40p | 3.95p | 4.25p | 6696332 |
| 27/02/2015 | 4.13p | 4.25p | 4.03p | 4.25p | 54319 |
| 26/02/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 637235 |
| 25/02/2015 | 4.50p | 4.50p | 4.00p | 4.13p | 350039 |
| 24/02/2015 | 4.50p | 4.75p | 4.26p | 4.50p | 405200 |
| 23/02/2015 | 4.25p | 4.75p | 4.18p | 4.50p | 235971 |
| 20/02/2015 | 4.13p | 4.50p | 4.00p | 4.25p | 569764 |
| 19/02/2015 | 4.13p | 4.18p | 4.00p | 4.13p | 429475 |
| 18/02/2015 | 4.13p | 4.25p | 4.00p | 4.13p | 747628 |
| 17/02/2015 | 4.13p | 4.20p | 4.00p | 4.13p | 329771 |
| 16/02/2015 | 4.13p | 4.23p | 4.02p | 4.13p | 223867 |
| 13/02/2015 | 4.13p | 4.15p | 4.00p | 4.13p | 611936 |
| 12/02/2015 | 4.13p | 4.20p | 4.00p | 4.13p | 1198323 |
| 11/02/2015 | 3.75p | 4.13p | 3.75p | 4.13p | 466565 |
| 10/02/2015 | 3.75p | 3.85p | 3.60p | 3.75p | 1699266 |
| 09/02/2015 | 3.75p | 3.75p | 3.58p | 3.75p | 27302 |
| 06/02/2015 | 3.75p | 3.85p | 3.58p | 3.75p | 67072 |
| 05/02/2015 | 3.75p | 3.85p | 3.55p | 3.75p | 286866 |
| 04/02/2015 | 3.25p | 3.85p | 3.13p | 3.75p | 399426 |
| 03/02/2015 | 3.25p | 3.45p | 3.05p | 3.25p | 726564 |
| 02/02/2015 | 3.25p | 3.40p | 3.13p | 3.25p | 331738 |
| 30/01/2015 | 3.38p | 3.50p | 3.06p | 3.25p | 706054 |
| 29/01/2015 | 3.25p | 3.46p | 3.08p | 3.38p | 491582 |
| 28/01/2015 | 3.38p | 3.50p | 3.00p | 3.25p | 1069905 |
| 27/01/2015 | 3.50p | 3.50p | 3.00p | 3.38p | 1710340 |
| 26/01/2015 | 3.75p | 3.80p | 3.25p | 3.50p | 341318 |
| 23/01/2015 | 3.88p | 4.15p | 3.50p | 3.75p | 445619 |
| 22/01/2015 | 4.25p | 4.25p | 3.75p | 3.88p | 297813 |
| 21/01/2015 | 4.25p | 4.28p | 4.00p | 4.25p | 265243 |
| 20/01/2015 | 4.25p | 4.48p | 4.02p | 4.25p | 1350849 |
| 19/01/2015 | 3.88p | 3.90p | 3.75p | 3.88p | 80969 |
| 16/01/2015 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 15/01/2015 | 4.25p | 4.25p | 3.75p | 3.88p | 488379 |
| 14/01/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 166278 |
| 13/01/2015 | 4.25p | 4.25p | 3.80p | 4.25p | 181483 |
| 12/01/2015 | 4.25p | 4.25p | 4.00p | 4.25p | 149365 |
| 09/01/2015 | 4.50p | 4.50p | 4.00p | 4.25p | 382601 |
| 08/01/2015 | 4.63p | 4.90p | 4.25p | 4.50p | 435646 |
| 07/01/2015 | 4.38p | 4.38p | 4.01p | 4.38p | 297387 |
| 06/01/2015 | 4.50p | 4.50p | 4.01p | 4.38p | 84938 |
| 05/01/2015 | 4.63p | 4.88p | 4.30p | 4.50p | 481933 |
| 02/01/2015 | 4.63p | 4.63p | 4.30p | 4.63p | 9708 |
| 31/12/2014 | 4.63p | 4.89p | 4.63p | 4.63p | 15525 |
| 30/12/2014 | 4.63p | 4.63p | 4.33p | 4.63p | 73598 |
| 29/12/2014 | 4.63p | 4.63p | 4.33p | 4.63p | 63560 |
| 24/12/2014 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 23/12/2014 | 4.63p | 4.75p | 4.33p | 4.63p | 50959 |
| 22/12/2014 | 4.63p | 4.90p | 4.63p | 4.63p | 1020 |
| 19/12/2014 | 4.63p | 4.90p | 4.25p | 4.63p | 335383 |
| 18/12/2014 | 4.50p | 4.74p | 4.25p | 4.63p | 102718 |
| 17/12/2014 | 4.38p | 4.50p | 4.26p | 4.50p | 65816 |
| 16/12/2014 | 4.75p | 4.75p | 4.25p | 4.38p | 146434 |
| 15/12/2014 | 4.75p | 4.76p | 4.57p | 4.75p | 41742 |
| 12/12/2014 | 5.00p | 5.15p | 4.50p | 4.75p | 366293 |
| 11/12/2014 | 5.13p | 5.13p | 4.63p | 5.00p | 145960 |
| 10/12/2014 | 5.00p | 5.40p | 5.00p | 5.13p | 149668 |
| 09/12/2014 | 5.13p | 5.25p | 4.60p | 5.00p | 161884 |
| 08/12/2014 | 4.88p | 5.45p | 4.50p | 5.13p | 597860 |
| 05/12/2014 | 4.75p | 5.05p | 4.50p | 4.88p | 104706 |
| 04/12/2014 | 4.63p | 5.00p | 4.50p | 4.75p | 450314 |
| 03/12/2014 | 4.63p | 4.75p | 4.50p | 4.63p | 50800 |
| 02/12/2014 | 5.25p | 5.25p | 4.25p | 4.63p | 562052 |
| 01/12/2014 | 5.50p | 5.55p | 5.00p | 5.25p | 159549 |
| 28/11/2014 | 5.50p | 5.55p | 5.25p | 5.50p | 142120 |
| 27/11/2014 | 5.50p | 5.70p | 5.50p | 5.50p | 46319 |
| 26/11/2014 | 5.50p | 5.65p | 5.00p | 5.50p | 144825 |
| 25/11/2014 | 5.50p | 5.74p | 5.25p | 5.50p | 884275 |
| 24/11/2014 | 5.75p | 5.97p | 5.25p | 5.50p | 893814 |
| 21/11/2014 | 4.88p | 6.24p | 4.85p | 5.75p | 1316413 |
| 20/11/2014 | 4.13p | 5.23p | 4.13p | 4.88p | 2578330 |
| 19/11/2014 | 4.00p | 4.46p | 3.75p | 4.13p | 55464192 |
| 18/11/2014 | 4.00p | 4.07p | 3.78p | 4.00p | 1238666 |
| 17/11/2014 | 3.75p | 4.50p | 3.61p | 4.00p | 4658981 |
| 14/11/2014 | 3.50p | 3.50p | 3.00p | 3.38p | 123844 |
| 13/11/2014 | 3.63p | 3.69p | 3.25p | 3.50p | 52195 |
| 12/11/2014 | 3.63p | 3.75p | 3.25p | 3.63p | 113380 |
| 11/11/2014 | 3.75p | 3.85p | 3.25p | 3.63p | 442219 |
| 10/11/2014 | 3.75p | 4.00p | 3.50p | 3.75p | 585688 |
| 07/11/2014 | 3.75p | 3.90p | 3.55p | 3.75p | 392537 |
| 06/11/2014 | 3.75p | 3.95p | 3.55p | 3.75p | 254588 |
| 05/11/2014 | 3.88p | 3.99p | 3.25p | 3.75p | 1193066 |
| 04/11/2014 | 4.00p | 4.00p | 3.50p | 3.88p | 156890 |
| 03/11/2014 | 4.38p | 4.39p | 3.80p | 4.00p | 649319 |
| 31/10/2014 | 4.50p | 4.51p | 4.37p | 4.38p | 151180 |
| 30/10/2014 | 4.50p | 4.51p | 4.25p | 4.50p | 142708 |
| 29/10/2014 | 4.50p | 4.51p | 4.25p | 4.50p | 56527 |
| 28/10/2014 | 4.50p | 4.67p | 4.25p | 4.50p | 293681 |
| 27/10/2014 | 4.63p | 4.63p | 4.25p | 4.50p | 235801 |
| 24/10/2014 | 4.75p | 4.75p | 4.25p | 4.63p | 401860 |
| 23/10/2014 | 4.75p | 4.75p | 4.50p | 4.75p | 268601 |
| 22/10/2014 | 4.88p | 4.88p | 4.50p | 4.75p | 172095 |
| 21/10/2014 | 5.00p | 5.00p | 4.50p | 4.75p | 205195 |
| 20/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 57069 |
| 17/10/2014 | 5.00p | 5.00p | 4.75p | 5.00p | 122788 |
| 16/10/2014 | 5.13p | 5.13p | 4.75p | 5.00p | 55817 |
| 15/10/2014 | 5.13p | 5.13p | 4.75p | 5.13p | 122415 |
| 14/10/2014 | 4.88p | 5.13p | 4.75p | 5.13p | 257096 |
| 13/10/2014 | 4.88p | 4.99p | 4.50p | 4.88p | 240400 |
| 10/10/2014 | 4.88p | 5.00p | 4.50p | 4.88p | 69750 |
| 09/10/2014 | 4.88p | 4.88p | 4.50p | 4.88p | 648778 |
| 08/10/2014 | 4.88p | 4.90p | 4.53p | 4.75p | 299248 |
| 07/10/2014 | 5.13p | 5.13p | 4.75p | 4.88p | 324532 |
| 06/10/2014 | 5.25p | 5.25p | 5.00p | 5.13p | 666464 |
| 03/10/2014 | 5.25p | 5.25p | 5.00p | 5.25p | 181472 |
| 02/10/2014 | 5.50p | 5.50p | 5.00p | 5.25p | 163316 |
| 01/10/2014 | 5.50p | 5.50p | 4.99p | 5.50p | 1441129 |
| 30/09/2014 | 5.75p | 5.75p | 5.25p | 5.50p | 224203 |
| 29/09/2014 | 5.88p | 5.88p | 5.50p | 5.75p | 532583 |
| 26/09/2014 | 5.88p | 5.95p | 5.78p | 5.88p | 198611 |
| 25/09/2014 | 5.88p | 5.88p | 5.78p | 5.88p | 26696 |
| 24/09/2014 | 6.00p | 6.00p | 5.80p | 5.88p | 54352 |
| 23/09/2014 | 6.00p | 6.13p | 5.75p | 6.00p | 165618 |
| 22/09/2014 | 6.00p | 6.01p | 5.81p | 6.00p | 82650 |
| 19/09/2014 | 6.00p | 6.05p | 5.80p | 6.00p | 227077 |
| 18/09/2014 | 6.00p | 6.01p | 5.81p | 6.00p | 130761 |
| 17/09/2014 | 6.13p | 6.13p | 5.88p | 6.00p | 175791 |
| 16/09/2014 | 5.88p | 6.25p | 5.80p | 6.13p | 749114 |
| 15/09/2014 | 6.13p | 6.25p | 5.76p | 5.88p | 678708 |
| 12/09/2014 | 6.50p | 6.50p | 5.75p | 6.13p | 1379072 |
| 11/09/2014 | 6.50p | 6.50p | 6.25p | 6.50p | 291429 |
| 10/09/2014 | 6.50p | 6.70p | 6.25p | 6.50p | 715355 |
| 09/09/2014 | 7.25p | 7.30p | 6.00p | 6.25p | 861442 |
| 08/09/2014 | 7.25p | 7.40p | 7.03p | 7.25p | 176854 |
| 05/09/2014 | 7.25p | 7.35p | 6.75p | 7.25p | 303813 |
| 04/09/2014 | 7.25p | 7.39p | 7.03p | 7.25p | 56384 |
| 03/09/2014 | 7.25p | 7.40p | 7.13p | 7.25p | 161516 |
| 02/09/2014 | 7.25p | 7.40p | 7.10p | 7.25p | 139345 |
| 01/09/2014 | 7.13p | 7.20p | 6.77p | 7.13p | 207393 |
| 29/08/2014 | 6.50p | 7.40p | 6.33p | 7.25p | 813095 |
| 28/08/2014 | 6.50p | 6.63p | 6.29p | 6.50p | 168117 |
| 27/08/2014 | 6.50p | 6.55p | 6.26p | 6.50p | 169265 |
| 26/08/2014 | 6.50p | 6.55p | 6.32p | 6.50p | 308677 |
| 22/08/2014 | 6.25p | 6.63p | 6.16p | 6.50p | 494607 |
| 21/08/2014 | 6.38p | 6.44p | 6.10p | 6.25p | 210484 |
| 20/08/2014 | 6.50p | 6.50p | 6.13p | 6.38p | 328789 |
| 19/08/2014 | 6.50p | 6.50p | 6.25p | 6.50p | 124585 |
| 18/08/2014 | 6.50p | 6.50p | 6.25p | 6.50p | 76435 |
| 15/08/2014 | 6.50p | 6.60p | 6.25p | 6.50p | 676506 |
| 14/08/2014 | 6.50p | 6.50p | 6.28p | 6.50p | 60268 |
| 13/08/2014 | 6.50p | 6.50p | 6.28p | 6.50p | 85701 |
| 12/08/2014 | 6.50p | 6.70p | 6.33p | 6.50p | 246852 |
| 11/08/2014 | 6.38p | 6.50p | 6.38p | 6.50p | 53924 |
| 08/08/2014 | 6.50p | 6.55p | 6.30p | 6.38p | 43987 |
| 07/08/2014 | 6.63p | 6.63p | 6.34p | 6.50p | 78049 |
| 06/08/2014 | 6.63p | 6.91p | 6.38p | 6.63p | 161724 |
| 05/08/2014 | 6.50p | 7.00p | 6.35p | 6.63p | 714401 |
| 04/08/2014 | 6.50p | 6.67p | 6.00p | 6.38p | 220409 |
| 01/08/2014 | 5.75p | 6.71p | 5.75p | 6.50p | 574930 |
| 31/07/2014 | 5.75p | 5.94p | 5.50p | 5.75p | 433190 |
| 30/07/2014 | 5.75p | 5.96p | 5.66p | 5.75p | 66183 |
| 29/07/2014 | 5.38p | 5.95p | 5.25p | 5.75p | 484394 |
| 28/07/2014 | 5.88p | 6.00p | 5.25p | 5.38p | 1489812 |
| 25/07/2014 | 5.88p | 5.90p | 5.51p | 5.88p | 30885 |
| 24/07/2014 | 5.88p | 6.05p | 5.50p | 5.88p | 74421 |
| 23/07/2014 | 5.88p | 5.88p | 5.50p | 5.88p | 21762 |
| 22/07/2014 | 5.88p | 6.08p | 5.50p | 5.88p | 147535 |
| 21/07/2014 | 5.88p | 6.09p | 5.50p | 5.88p | 157134 |
| 18/07/2014 | 5.75p | 5.88p | 5.55p | 5.88p | 329074 |
| 17/07/2014 | 6.00p | 6.00p | 5.25p | 5.75p | 496764 |
| 16/07/2014 | 5.88p | 6.00p | 5.75p | 6.00p | 421629 |
| 15/07/2014 | 6.13p | 6.13p | 5.50p | 5.75p | 497869 |
| 14/07/2014 | 6.38p | 6.38p | 5.50p | 5.75p | 1147243 |
| 11/07/2014 | 6.75p | 6.75p | 6.00p | 6.38p | 432738 |
| 10/07/2014 | 6.75p | 6.85p | 6.56p | 6.75p | 135736 |
| 09/07/2014 | 6.75p | 6.85p | 6.56p | 6.75p | 77219 |
| 08/07/2014 | 6.75p | 6.85p | 6.50p | 6.75p | 123257 |
| 07/07/2014 | 6.75p | 6.88p | 6.55p | 6.75p | 352758 |
| 04/07/2014 | 6.75p | 6.88p | 6.75p | 6.75p | 30727 |
| 03/07/2014 | 6.75p | 6.90p | 6.55p | 6.75p | 265769 |
| 02/07/2014 | 6.63p | 7.00p | 6.63p | 6.75p | 282315 |
| 01/07/2014 | 6.63p | 6.75p | 6.60p | 6.63p | 175017 |
| 30/06/2014 | 7.00p | 7.00p | 6.58p | 6.63p | 2045962 |
| 27/06/2014 | 7.00p | 7.00p | 6.75p | 7.00p | 57293 |
| 26/06/2014 | 7.13p | 7.13p | 6.75p | 7.00p | 25409 |
| 25/06/2014 | 7.25p | 7.25p | 6.75p | 7.13p | 124771 |
| 24/06/2014 | 7.25p | 7.25p | 7.00p | 7.25p | 46970 |
| 23/06/2014 | 7.13p | 7.25p | 7.00p | 7.25p | 154658 |
| 20/06/2014 | 7.13p | 7.25p | 7.00p | 7.13p | 294714 |
| 19/06/2014 | 7.00p | 7.25p | 6.93p | 7.13p | 705330 |
| 18/06/2014 | 7.25p | 7.25p | 6.93p | 7.00p | 397996 |
| 17/06/2014 | 6.88p | 7.25p | 6.76p | 7.25p | 726865 |
| 16/06/2014 | 6.88p | 6.90p | 6.75p | 6.88p | 521201 |
| 13/06/2014 | 6.88p | 6.90p | 6.76p | 6.88p | 61062 |
| 12/06/2014 | 6.88p | 7.25p | 6.75p | 6.88p | 760813 |
| 11/06/2014 | 7.00p | 7.00p | 6.80p | 6.88p | 460782 |
| 10/06/2014 | 7.13p | 7.13p | 6.75p | 6.88p | 1169720 |
| 09/06/2014 | 7.13p | 7.13p | 6.75p | 7.13p | 161217 |
| 06/06/2014 | 7.13p | 7.17p | 6.75p | 7.13p | 247640 |
| 05/06/2014 | 7.00p | 7.20p | 6.80p | 7.13p | 112326 |
| 04/06/2014 | 7.25p | 7.33p | 6.76p | 7.00p | 735961 |
| 03/06/2014 | 7.25p | 7.38p | 7.00p | 7.25p | 206198 |
| 02/06/2014 | 7.25p | 7.40p | 6.25p | 7.25p | 1994218 |
| 30/05/2014 | 7.25p | 7.25p | 6.75p | 7.25p | 288231 |
*Close Price adjusted for both dividends and splits