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 |
|---|---|---|---|---|---|
| 26/07/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 430470 |
| 25/07/2017 | 6.63p | 6.75p | 6.63p | 6.75p | 437774 |
| 24/07/2017 | 7.00p | 7.13p | 6.63p | 6.63p | 1160457 |
| 21/07/2017 | 6.88p | 6.88p | 6.75p | 6.75p | 376337 |
| 20/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 425380 |
| 19/07/2017 | 6.88p | 6.88p | 6.88p | 6.88p | 182338 |
| 18/07/2017 | 7.13p | 7.13p | 6.88p | 6.88p | 193639 |
| 17/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 566790 |
| 14/07/2017 | 7.00p | 7.13p | 7.00p | 7.13p | 307008 |
| 13/07/2017 | 7.13p | 7.13p | 7.00p | 7.00p | 376325 |
| 12/07/2017 | 7.13p | 7.13p | 7.13p | 7.13p | 946529 |
| 11/07/2017 | 7.00p | 7.13p | 7.00p | 7.13p | 1383417 |
| 10/07/2017 | 6.88p | 7.25p | 6.88p | 7.00p | 1787023 |
| 07/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 141592 |
| 06/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 1886 |
| 05/07/2017 | 7.25p | 7.25p | 7.25p | 7.25p | 46733 |
| 04/07/2017 | 7.38p | 7.38p | 7.13p | 7.25p | 166989 |
| 03/07/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 480416 |
| 30/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 421942 |
| 29/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 236049 |
| 28/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 422795 |
| 27/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 84111 |
| 26/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 147854 |
| 23/06/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 113410 |
| 22/06/2017 | 7.50p | 7.50p | 7.38p | 7.50p | 0 |
| 21/06/2017 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 20/06/2017 | 7.50p | 7.50p | 7.38p | 7.38p | 0 |
| 19/06/2017 | 7.75p | 7.75p | 7.50p | 7.50p | 0 |
| 16/06/2017 | 7.75p | 7.82p | 7.55p | 7.75p | 806566 |
| 15/06/2017 | 7.75p | 7.90p | 7.53p | 7.75p | 620318 |
| 14/06/2017 | 7.63p | 7.85p | 7.60p | 7.75p | 176238 |
| 13/06/2017 | 7.75p | 7.75p | 7.50p | 7.63p | 712476 |
| 12/06/2017 | 7.63p | 7.83p | 7.51p | 7.63p | 829117 |
| 09/06/2017 | 7.63p | 7.75p | 7.29p | 7.63p | 571270 |
| 08/06/2017 | 7.50p | 7.74p | 7.40p | 7.63p | 851648 |
| 07/06/2017 | 7.50p | 7.74p | 7.39p | 7.50p | 492882 |
| 06/06/2017 | 7.63p | 7.63p | 7.17p | 7.50p | 704231 |
| 05/06/2017 | 7.50p | 7.89p | 7.50p | 7.63p | 2624284 |
| 02/06/2017 | 6.63p | 7.73p | 6.63p | 7.50p | 4714426 |
| 01/06/2017 | 6.50p | 6.55p | 6.27p | 6.38p | 779754 |
| 31/05/2017 | 6.50p | 6.63p | 6.39p | 6.50p | 282991 |
| 30/05/2017 | 6.50p | 6.65p | 6.39p | 6.50p | 101605 |
| 26/05/2017 | 6.50p | 6.65p | 6.26p | 6.50p | 298342 |
| 25/05/2017 | 6.38p | 6.69p | 6.35p | 6.50p | 493079 |
| 24/05/2017 | 6.38p | 6.50p | 6.30p | 6.38p | 284236 |
| 23/05/2017 | 6.63p | 6.68p | 6.27p | 6.38p | 539454 |
| 22/05/2017 | 6.75p | 6.88p | 6.52p | 6.63p | 561706 |
| 19/05/2017 | 6.63p | 6.87p | 6.50p | 6.75p | 477735 |
| 18/05/2017 | 6.88p | 6.98p | 6.59p | 6.63p | 309177 |
| 17/05/2017 | 6.88p | 6.99p | 6.77p | 6.88p | 168258 |
| 16/05/2017 | 6.88p | 6.88p | 6.80p | 6.88p | 33175 |
| 15/05/2017 | 6.88p | 7.00p | 6.80p | 6.88p | 147006 |
| 12/05/2017 | 7.00p | 7.00p | 6.80p | 6.88p | 274000 |
| 11/05/2017 | 7.13p | 7.13p | 6.80p | 7.00p | 277539 |
| 10/05/2017 | 7.25p | 7.25p | 7.00p | 7.13p | 208304 |
| 09/05/2017 | 7.00p | 7.40p | 6.88p | 7.25p | 147113 |
| 08/05/2017 | 7.00p | 7.20p | 6.86p | 7.00p | 149611 |
| 05/05/2017 | 7.13p | 7.13p | 6.85p | 7.00p | 581052 |
| 04/05/2017 | 7.00p | 7.25p | 6.31p | 7.13p | 1481659 |
| 03/05/2017 | 7.13p | 7.13p | 6.31p | 6.75p | 2217788 |
| 02/05/2017 | 7.63p | 7.63p | 7.01p | 7.13p | 1634657 |
| 28/04/2017 | 7.63p | 7.66p | 7.51p | 7.63p | 41578 |
| 27/04/2017 | 7.63p | 7.63p | 7.50p | 7.63p | 15038 |
| 26/04/2017 | 7.13p | 7.68p | 7.07p | 7.63p | 1061369 |
| 25/04/2017 | 7.25p | 7.45p | 7.07p | 7.13p | 339273 |
| 24/04/2017 | 7.63p | 7.68p | 7.09p | 7.25p | 455996 |
| 21/04/2017 | 7.88p | 7.88p | 7.50p | 7.63p | 848235 |
| 20/04/2017 | 7.88p | 7.88p | 7.75p | 7.88p | 246611 |
| 19/04/2017 | 7.88p | 7.90p | 7.76p | 7.88p | 365216 |
| 18/04/2017 | 8.00p | 8.10p | 7.76p | 7.88p | 384087 |
| 13/04/2017 | 8.13p | 8.13p | 7.88p | 8.00p | 177726 |
| 12/04/2017 | 8.13p | 8.15p | 8.00p | 8.13p | 614908 |
| 11/04/2017 | 7.88p | 9.00p | 7.75p | 8.13p | 1725223 |
| 10/04/2017 | 7.88p | 7.95p | 7.76p | 7.88p | 167128 |
| 07/04/2017 | 8.13p | 8.28p | 7.77p | 7.88p | 314005 |
| 06/04/2017 | 8.25p | 8.28p | 7.85p | 8.13p | 155466 |
| 05/04/2017 | 7.88p | 8.00p | 7.83p | 7.88p | 693228 |
| 04/04/2017 | 8.25p | 8.49p | 7.78p | 7.88p | 2296814 |
| 03/04/2017 | 8.25p | 8.49p | 8.00p | 8.25p | 1835506 |
| 31/03/2017 | 8.00p | 8.20p | 7.75p | 8.00p | 428348 |
| 30/03/2017 | 8.00p | 8.20p | 7.88p | 8.00p | 418882 |
| 29/03/2017 | 8.00p | 8.00p | 7.76p | 8.00p | 639701 |
| 28/03/2017 | 7.75p | 8.10p | 7.75p | 8.00p | 218704 |
| 27/03/2017 | 7.88p | 7.93p | 7.59p | 7.75p | 181189 |
| 24/03/2017 | 7.88p | 7.93p | 7.75p | 7.88p | 146192 |
| 23/03/2017 | 7.88p | 7.93p | 7.75p | 7.88p | 119297 |
| 22/03/2017 | 8.00p | 8.00p | 7.52p | 7.88p | 807766 |
| 21/03/2017 | 7.88p | 8.08p | 7.76p | 8.00p | 197900 |
| 20/03/2017 | 8.13p | 8.13p | 7.78p | 7.88p | 259898 |
| 17/03/2017 | 8.13p | 8.13p | 8.00p | 8.13p | 257873 |
| 16/03/2017 | 8.25p | 8.29p | 8.03p | 8.13p | 51347 |
| 15/03/2017 | 8.38p | 8.44p | 8.00p | 8.25p | 431859 |
| 14/03/2017 | 8.25p | 8.50p | 8.25p | 8.38p | 405618 |
| 13/03/2017 | 8.13p | 8.50p | 7.96p | 8.25p | 455126 |
| 10/03/2017 | 8.13p | 8.34p | 7.75p | 8.13p | 338063 |
| 09/03/2017 | 8.25p | 8.34p | 7.75p | 8.13p | 269034 |
| 08/03/2017 | 8.13p | 8.40p | 8.01p | 8.25p | 663972 |
| 07/03/2017 | 8.13p | 8.37p | 7.80p | 8.13p | 834501 |
| 06/03/2017 | 7.63p | 8.24p | 7.58p | 8.13p | 1279845 |
| 03/03/2017 | 7.63p | 7.75p | 7.28p | 7.50p | 546767 |
| 02/03/2017 | 7.63p | 7.68p | 7.50p | 7.63p | 2354307 |
| 01/03/2017 | 7.75p | 7.80p | 7.53p | 7.63p | 1011023 |
| 28/02/2017 | 7.88p | 7.90p | 7.75p | 7.88p | 1252827 |
| 27/02/2017 | 7.88p | 7.90p | 7.77p | 7.88p | 329791 |
| 24/02/2017 | 8.00p | 8.00p | 7.75p | 7.88p | 903437 |
| 23/02/2017 | 8.00p | 8.22p | 7.89p | 8.00p | 803995 |
| 22/02/2017 | 8.00p | 8.23p | 7.88p | 8.00p | 635972 |
| 21/02/2017 | 7.88p | 8.00p | 7.86p | 8.00p | 544807 |
| 20/02/2017 | 7.88p | 7.99p | 7.75p | 7.88p | 994567 |
| 17/02/2017 | 8.38p | 8.50p | 7.75p | 7.88p | 2628325 |
| 16/02/2017 | 8.13p | 8.50p | 8.00p | 8.38p | 4113167 |
| 15/02/2017 | 7.25p | 8.25p | 7.25p | 8.13p | 4605080 |
| 14/02/2017 | 6.88p | 7.25p | 6.80p | 7.13p | 4297642 |
| 13/02/2017 | 6.88p | 6.88p | 6.53p | 6.88p | 420759 |
| 10/02/2017 | 6.75p | 7.00p | 6.50p | 6.88p | 888732 |
| 09/02/2017 | 6.75p | 6.77p | 6.51p | 6.75p | 53503 |
| 08/02/2017 | 6.75p | 6.85p | 6.54p | 6.75p | 117818 |
| 07/02/2017 | 6.38p | 7.00p | 6.25p | 6.75p | 3196932 |
| 06/02/2017 | 6.38p | 6.50p | 6.16p | 6.38p | 783583 |
| 03/02/2017 | 6.13p | 6.49p | 6.13p | 6.38p | 1109625 |
| 02/02/2017 | 6.13p | 6.20p | 6.01p | 6.13p | 295607 |
| 01/02/2017 | 6.38p | 6.39p | 6.03p | 6.13p | 674612 |
| 31/01/2017 | 6.13p | 6.40p | 6.05p | 6.38p | 453942 |
| 30/01/2017 | 6.13p | 6.25p | 6.09p | 6.13p | 331233 |
| 27/01/2017 | 6.38p | 6.38p | 6.08p | 6.13p | 1409712 |
| 26/01/2017 | 6.13p | 6.50p | 6.03p | 6.38p | 2193393 |
| 25/01/2017 | 6.13p | 6.19p | 6.05p | 6.13p | 2155345 |
| 24/01/2017 | 6.13p | 6.22p | 6.10p | 6.13p | 23933 |
| 23/01/2017 | 6.13p | 6.24p | 6.10p | 6.13p | 179730 |
| 20/01/2017 | 6.13p | 6.24p | 6.08p | 6.13p | 882147 |
| 19/01/2017 | 6.25p | 6.30p | 6.07p | 6.13p | 126869 |
| 18/01/2017 | 6.25p | 6.33p | 6.03p | 6.25p | 521930 |
| 17/01/2017 | 6.25p | 6.33p | 6.00p | 6.25p | 1148940 |
| 16/01/2017 | 6.25p | 6.38p | 6.05p | 6.25p | 198956 |
| 13/01/2017 | 6.13p | 6.38p | 5.75p | 6.25p | 1297737 |
| 12/01/2017 | 6.13p | 6.13p | 6.00p | 6.13p | 186479 |
| 11/01/2017 | 6.13p | 6.20p | 6.03p | 6.13p | 532228 |
| 10/01/2017 | 6.13p | 6.25p | 6.03p | 6.13p | 292982 |
| 09/01/2017 | 6.13p | 6.24p | 6.05p | 6.13p | 681138 |
| 06/01/2017 | 6.13p | 6.25p | 6.07p | 6.13p | 665485 |
| 05/01/2017 | 6.38p | 6.38p | 5.75p | 6.13p | 1344996 |
| 04/01/2017 | 6.25p | 6.40p | 6.08p | 6.38p | 1415113 |
| 03/01/2017 | 6.50p | 6.67p | 6.26p | 6.38p | 643080 |
| 30/12/2016 | 6.50p | 6.72p | 6.33p | 6.50p | 193683 |
| 29/12/2016 | 6.00p | 6.74p | 6.00p | 6.50p | 1420210 |
| 28/12/2016 | 6.00p | 6.25p | 5.93p | 6.00p | 356573 |
| 23/12/2016 | 6.00p | 6.24p | 6.00p | 6.00p | 137361 |
| 22/12/2016 | 6.00p | 6.13p | 5.93p | 6.00p | 84028 |
| 21/12/2016 | 5.88p | 6.25p | 5.80p | 6.00p | 1342815 |
| 20/12/2016 | 6.00p | 6.00p | 5.76p | 5.88p | 794750 |
| 19/12/2016 | 6.00p | 6.13p | 5.91p | 6.00p | 990657 |
| 16/12/2016 | 6.00p | 6.25p | 5.90p | 6.00p | 1334158 |
| 15/12/2016 | 6.25p | 6.44p | 5.87p | 6.00p | 736952 |
| 14/12/2016 | 5.75p | 6.65p | 5.75p | 6.25p | 7883497 |
| 13/12/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 573561 |
| 12/12/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 605557 |
| 09/12/2016 | 5.13p | 5.38p | 5.08p | 5.13p | 296530 |
| 08/12/2016 | 5.00p | 5.25p | 4.77p | 5.13p | 2555999 |
| 07/12/2016 | 5.00p | 5.10p | 4.75p | 5.00p | 147151 |
| 06/12/2016 | 5.00p | 5.15p | 4.76p | 5.00p | 973033 |
| 05/12/2016 | 5.13p | 5.15p | 4.90p | 5.00p | 104212 |
| 02/12/2016 | 5.13p | 5.14p | 5.00p | 5.13p | 32463 |
| 01/12/2016 | 5.13p | 5.13p | 4.68p | 5.13p | 395537 |
| 30/11/2016 | 5.25p | 5.39p | 5.00p | 5.13p | 468780 |
| 29/11/2016 | 4.38p | 5.50p | 4.25p | 5.25p | 3237022 |
| 28/11/2016 | 4.38p | 4.38p | 4.26p | 4.38p | 268612 |
| 25/11/2016 | 4.38p | 4.39p | 4.26p | 4.38p | 346818 |
| 24/11/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 905314 |
| 23/11/2016 | 4.38p | 4.38p | 4.34p | 4.38p | 515357 |
| 22/11/2016 | 4.50p | 4.50p | 4.19p | 4.38p | 1384461 |
| 21/11/2016 | 4.75p | 4.75p | 4.33p | 4.50p | 692507 |
| 18/11/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 712485 |
| 17/11/2016 | 4.75p | 4.80p | 4.56p | 4.75p | 290583 |
| 16/11/2016 | 4.63p | 4.85p | 4.51p | 4.75p | 106512 |
| 15/11/2016 | 4.63p | 4.67p | 4.53p | 4.63p | 150645 |
| 14/11/2016 | 4.75p | 4.75p | 4.51p | 4.63p | 408826 |
| 11/11/2016 | 4.75p | 4.82p | 4.56p | 4.75p | 180440 |
| 10/11/2016 | 4.75p | 4.80p | 4.53p | 4.75p | 489640 |
| 09/11/2016 | 4.88p | 4.88p | 4.60p | 4.75p | 67000 |
| 08/11/2016 | 4.88p | 5.13p | 4.80p | 4.88p | 25000 |
| 07/11/2016 | 4.88p | 5.00p | 4.75p | 4.88p | 441530 |
| 04/11/2016 | 4.88p | 4.88p | 4.76p | 4.88p | 225983 |
| 03/11/2016 | 4.88p | 4.88p | 4.76p | 4.88p | 7075 |
| 02/11/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 65030 |
| 01/11/2016 | 4.88p | 4.90p | 4.76p | 4.88p | 23704 |
| 31/10/2016 | 5.00p | 5.00p | 4.75p | 4.88p | 136214 |
| 28/10/2016 | 5.00p | 5.00p | 4.80p | 5.00p | 241250 |
| 27/10/2016 | 5.13p | 5.13p | 5.00p | 5.00p | 76795 |
| 26/10/2016 | 5.13p | 5.15p | 5.01p | 5.13p | 130519 |
| 25/10/2016 | 5.13p | 5.20p | 4.75p | 5.13p | 588147 |
| 24/10/2016 | 4.88p | 5.25p | 4.75p | 5.13p | 1552217 |
| 21/10/2016 | 5.13p | 5.22p | 4.88p | 4.88p | 228829 |
| 20/10/2016 | 5.38p | 5.48p | 5.00p | 5.13p | 755609 |
| 19/10/2016 | 5.50p | 5.50p | 5.26p | 5.38p | 232509 |
| 18/10/2016 | 5.50p | 5.50p | 5.31p | 5.50p | 85528 |
| 17/10/2016 | 5.50p | 5.75p | 5.35p | 5.50p | 531357 |
| 14/10/2016 | 5.63p | 5.89p | 5.35p | 5.50p | 438512 |
| 13/10/2016 | 5.38p | 5.75p | 5.38p | 5.63p | 526012 |
| 12/10/2016 | 5.88p | 5.98p | 5.33p | 5.38p | 480106 |
| 11/10/2016 | 5.63p | 5.65p | 5.50p | 5.63p | 334107 |
*Close Price adjusted for both dividends and splits