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 |
|---|---|---|---|---|---|
| 10/10/2016 | 5.63p | 5.70p | 5.52p | 5.63p | 154750 |
| 07/10/2016 | 5.63p | 5.74p | 5.50p | 5.63p | 515238 |
| 06/10/2016 | 5.88p | 5.97p | 5.55p | 5.75p | 619384 |
| 05/10/2016 | 5.88p | 5.98p | 5.50p | 5.75p | 2139186 |
| 04/10/2016 | 6.00p | 6.37p | 5.75p | 5.88p | 1366733 |
| 03/10/2016 | 5.13p | 6.40p | 4.92p | 6.00p | 7261463 |
| 30/09/2016 | 5.13p | 5.13p | 4.53p | 4.88p | 2567910 |
| 29/09/2016 | 5.13p | 5.24p | 5.00p | 5.13p | 676309 |
| 28/09/2016 | 5.25p | 5.25p | 5.00p | 5.25p | 706505 |
| 27/09/2016 | 5.25p | 5.29p | 5.00p | 5.25p | 301734 |
| 26/09/2016 | 5.25p | 5.30p | 5.03p | 5.25p | 182000 |
| 23/09/2016 | 5.13p | 5.25p | 5.10p | 5.25p | 466096 |
| 22/09/2016 | 5.13p | 5.20p | 5.13p | 5.13p | 120871 |
| 21/09/2016 | 5.13p | 5.24p | 5.01p | 5.13p | 842551 |
| 20/09/2016 | 5.38p | 5.38p | 5.00p | 5.13p | 477035 |
| 19/09/2016 | 5.38p | 5.38p | 5.02p | 5.38p | 382644 |
| 16/09/2016 | 5.38p | 5.50p | 5.32p | 5.38p | 93027 |
| 15/09/2016 | 5.38p | 5.75p | 5.30p | 5.38p | 933257 |
| 14/09/2016 | 5.63p | 5.75p | 5.25p | 5.38p | 659371 |
| 13/09/2016 | 6.13p | 6.50p | 5.63p | 5.63p | 4579854 |
| 12/09/2016 | 5.75p | 5.90p | 5.60p | 5.75p | 407036 |
| 09/09/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/09/2016 | 5.75p | 5.85p | 5.65p | 5.75p | 111569 |
| 07/09/2016 | 5.88p | 5.90p | 5.63p | 5.75p | 417033 |
| 06/09/2016 | 5.63p | 5.88p | 5.63p | 5.88p | 211010 |
| 05/09/2016 | 5.63p | 5.69p | 5.50p | 5.63p | 61053 |
| 02/09/2016 | 5.63p | 5.72p | 5.50p | 5.63p | 265114 |
| 01/09/2016 | 5.63p | 5.75p | 5.53p | 5.63p | 163798 |
| 31/08/2016 | 5.75p | 5.95p | 5.55p | 5.63p | 1761722 |
| 30/08/2016 | 5.50p | 5.50p | 5.28p | 5.38p | 887468 |
| 26/08/2016 | 5.50p | 5.75p | 5.44p | 5.50p | 1064416 |
| 25/08/2016 | 5.50p | 5.87p | 5.38p | 5.50p | 1904693 |
| 24/08/2016 | 5.50p | 5.70p | 5.43p | 5.50p | 61106 |
| 23/08/2016 | 5.50p | 5.62p | 5.38p | 5.50p | 268697 |
| 22/08/2016 | 5.50p | 5.60p | 5.31p | 5.50p | 240960 |
| 19/08/2016 | 5.50p | 5.52p | 5.33p | 5.50p | 812096 |
| 18/08/2016 | 5.50p | 5.55p | 5.26p | 5.50p | 592739 |
| 17/08/2016 | 5.50p | 5.50p | 5.26p | 5.50p | 284333 |
| 16/08/2016 | 5.50p | 5.69p | 5.37p | 5.50p | 110195 |
| 15/08/2016 | 5.50p | 5.71p | 5.50p | 5.50p | 134900 |
| 12/08/2016 | 5.63p | 5.74p | 5.40p | 5.50p | 306306 |
| 11/08/2016 | 5.50p | 5.75p | 5.40p | 5.63p | 593639 |
| 10/08/2016 | 5.75p | 5.75p | 5.38p | 5.50p | 1179995 |
| 09/08/2016 | 6.00p | 6.09p | 5.63p | 5.75p | 838460 |
| 08/08/2016 | 5.75p | 6.25p | 5.69p | 6.00p | 2017689 |
| 05/08/2016 | 4.75p | 6.26p | 4.60p | 5.75p | 7210950 |
| 04/08/2016 | 4.75p | 4.75p | 4.50p | 4.75p | 1727910 |
| 03/08/2016 | 4.75p | 4.83p | 4.65p | 4.75p | 44382 |
| 02/08/2016 | 4.88p | 4.88p | 4.65p | 4.75p | 165114 |
| 01/08/2016 | 4.88p | 4.88p | 4.75p | 4.88p | 760754 |
| 29/07/2016 | 5.13p | 5.15p | 4.75p | 4.88p | 846430 |
| 28/07/2016 | 5.13p | 5.24p | 5.00p | 5.13p | 262694 |
| 27/07/2016 | 5.13p | 5.25p | 5.00p | 5.13p | 886572 |
| 26/07/2016 | 5.13p | 5.14p | 5.10p | 5.13p | 99569 |
| 25/07/2016 | 5.13p | 5.15p | 4.88p | 5.13p | 303474 |
| 22/07/2016 | 5.25p | 5.25p | 5.00p | 5.13p | 441284 |
| 21/07/2016 | 5.38p | 5.50p | 5.25p | 5.25p | 1873970 |
| 20/07/2016 | 5.00p | 5.50p | 5.00p | 5.38p | 3368791 |
| 19/07/2016 | 5.13p | 5.13p | 4.83p | 5.00p | 380129 |
| 18/07/2016 | 5.13p | 5.20p | 5.00p | 5.13p | 367518 |
| 15/07/2016 | 5.25p | 5.25p | 4.88p | 5.13p | 637628 |
| 14/07/2016 | 4.88p | 5.48p | 4.75p | 5.25p | 2158649 |
| 13/07/2016 | 4.13p | 4.88p | 4.13p | 4.88p | 1514339 |
| 12/07/2016 | 4.13p | 4.14p | 4.13p | 4.13p | 110944 |
| 11/07/2016 | 4.13p | 4.13p | 4.01p | 4.13p | 121680 |
| 08/07/2016 | 4.13p | 4.14p | 4.00p | 4.13p | 204052 |
| 07/07/2016 | 4.13p | 4.15p | 4.00p | 4.13p | 164136 |
| 06/07/2016 | 4.25p | 4.34p | 4.06p | 4.13p | 264551 |
| 05/07/2016 | 4.75p | 4.81p | 4.08p | 4.25p | 1224744 |
| 04/07/2016 | 3.50p | 5.00p | 3.38p | 4.75p | 2769970 |
| 01/07/2016 | 3.38p | 3.70p | 3.38p | 3.50p | 295428 |
| 30/06/2016 | 3.38p | 3.50p | 3.29p | 3.38p | 285156 |
| 29/06/2016 | 3.38p | 3.38p | 3.29p | 3.38p | 10000 |
| 28/06/2016 | 3.38p | 3.49p | 3.29p | 3.38p | 7810 |
| 27/06/2016 | 3.63p | 3.73p | 3.38p | 3.38p | 785686 |
| 24/06/2016 | 3.63p | 3.73p | 3.58p | 3.63p | 203703 |
| 23/06/2016 | 3.63p | 3.73p | 3.61p | 3.63p | 133099 |
| 22/06/2016 | 3.63p | 3.75p | 3.54p | 3.63p | 205926 |
| 21/06/2016 | 3.50p | 3.89p | 3.50p | 3.88p | 785012 |
| 20/06/2016 | 3.38p | 3.49p | 3.13p | 3.38p | 1102037 |
| 17/06/2016 | 3.38p | 3.39p | 3.26p | 3.38p | 122000 |
| 16/06/2016 | 3.63p | 3.63p | 3.26p | 3.38p | 445430 |
| 15/06/2016 | 3.63p | 3.65p | 3.50p | 3.63p | 149963 |
| 14/06/2016 | 3.63p | 3.78p | 3.50p | 3.63p | 256460 |
| 13/06/2016 | 3.88p | 3.88p | 3.51p | 3.63p | 156675 |
| 10/06/2016 | 3.88p | 3.90p | 3.53p | 3.88p | 116107 |
| 09/06/2016 | 3.88p | 3.88p | 3.71p | 3.88p | 181642 |
| 08/06/2016 | 3.88p | 3.88p | 3.76p | 3.88p | 15116 |
| 07/06/2016 | 3.88p | 3.94p | 3.75p | 3.88p | 643989 |
| 06/06/2016 | 3.88p | 3.98p | 3.70p | 3.88p | 203108 |
| 03/06/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 60501 |
| 02/06/2016 | 3.88p | 4.00p | 3.75p | 3.88p | 480500 |
| 01/06/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 39581 |
| 31/05/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 31594 |
| 27/05/2016 | 4.00p | 4.00p | 3.75p | 3.88p | 104136 |
| 26/05/2016 | 3.75p | 4.25p | 3.75p | 4.00p | 345627 |
| 25/05/2016 | 3.63p | 4.00p | 3.59p | 3.75p | 368905 |
| 24/05/2016 | 3.88p | 3.88p | 3.58p | 3.63p | 215531 |
| 23/05/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 110000 |
| 20/05/2016 | 3.63p | 3.89p | 3.58p | 3.88p | 485979 |
| 19/05/2016 | 3.88p | 4.00p | 3.54p | 3.63p | 728222 |
| 18/05/2016 | 3.63p | 4.15p | 3.55p | 3.88p | 826363 |
| 17/05/2016 | 3.38p | 3.73p | 3.26p | 3.63p | 570540 |
| 16/05/2016 | 3.50p | 3.50p | 3.31p | 3.38p | 35000 |
| 13/05/2016 | 3.50p | 3.61p | 3.31p | 3.50p | 82714 |
| 12/05/2016 | 3.50p | 3.70p | 3.35p | 3.50p | 162500 |
| 11/05/2016 | 3.50p | 3.64p | 3.25p | 3.50p | 186957 |
| 10/05/2016 | 3.50p | 3.50p | 3.29p | 3.50p | 13692 |
| 09/05/2016 | 3.50p | 3.69p | 3.25p | 3.50p | 185486 |
| 06/05/2016 | 3.38p | 3.72p | 3.33p | 3.50p | 174824 |
| 05/05/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 36845 |
| 04/05/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 124832 |
| 03/05/2016 | 3.50p | 3.50p | 3.30p | 3.38p | 157580 |
| 29/04/2016 | 3.50p | 3.75p | 3.40p | 3.50p | 1005191 |
| 28/04/2016 | 3.50p | 3.68p | 3.44p | 3.50p | 154465 |
| 27/04/2016 | 3.38p | 3.61p | 3.36p | 3.50p | 339259 |
| 26/04/2016 | 3.38p | 3.51p | 3.25p | 3.38p | 654853 |
| 25/04/2016 | 3.50p | 3.65p | 3.26p | 3.38p | 119379 |
| 22/04/2016 | 3.50p | 3.50p | 3.26p | 3.50p | 36674 |
| 21/04/2016 | 3.13p | 3.73p | 3.00p | 3.50p | 1660729 |
| 20/04/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 48447 |
| 19/04/2016 | 3.63p | 3.63p | 2.88p | 3.13p | 775279 |
| 18/04/2016 | 3.38p | 3.44p | 3.32p | 3.38p | 147266 |
| 15/04/2016 | 3.38p | 3.41p | 3.25p | 3.38p | 155000 |
| 14/04/2016 | 3.38p | 3.65p | 3.25p | 3.38p | 755269 |
| 13/04/2016 | 2.63p | 3.40p | 2.63p | 3.38p | 768895 |
| 12/04/2016 | 2.75p | 2.75p | 2.38p | 2.63p | 505162 |
| 11/04/2016 | 2.75p | 2.75p | 2.51p | 2.75p | 120493 |
| 08/04/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 183717 |
| 07/04/2016 | 2.75p | 2.75p | 2.53p | 2.75p | 69840 |
| 06/04/2016 | 2.75p | 2.75p | 2.75p | 2.75p | 800 |
| 05/04/2016 | 2.75p | 2.75p | 2.51p | 2.75p | 123211 |
| 04/04/2016 | 2.88p | 2.88p | 2.50p | 2.75p | 330748 |
| 01/04/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 55991 |
| 31/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 6089 |
| 30/03/2016 | 2.88p | 2.96p | 2.75p | 2.88p | 78575 |
| 29/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 16413 |
| 24/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 52413 |
| 23/03/2016 | 2.88p | 2.90p | 2.76p | 2.88p | 114757 |
| 22/03/2016 | 2.88p | 2.99p | 2.63p | 2.88p | 310066 |
| 21/03/2016 | 3.13p | 3.20p | 2.67p | 2.88p | 525693 |
| 18/03/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 86416 |
| 17/03/2016 | 2.88p | 2.91p | 2.75p | 2.88p | 151471 |
| 16/03/2016 | 2.88p | 2.90p | 2.88p | 2.88p | 65000 |
| 15/03/2016 | 2.88p | 2.91p | 2.75p | 2.88p | 68265 |
| 14/03/2016 | 2.88p | 2.88p | 2.77p | 2.88p | 26845 |
| 11/03/2016 | 2.88p | 2.93p | 2.88p | 2.88p | 236192 |
| 10/03/2016 | 2.88p | 2.98p | 2.76p | 2.88p | 106765 |
| 09/03/2016 | 3.13p | 3.17p | 2.65p | 2.88p | 781300 |
| 08/03/2016 | 2.88p | 3.20p | 2.88p | 3.13p | 83237 |
| 07/03/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 190000 |
| 04/03/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 310085 |
| 03/03/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 42958 |
| 02/03/2016 | 2.88p | 3.00p | 2.85p | 2.88p | 75580 |
| 01/03/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 50000 |
| 29/02/2016 | 2.88p | 2.99p | 2.75p | 2.88p | 897091 |
| 26/02/2016 | 2.88p | 2.99p | 2.85p | 2.88p | 139668 |
| 25/02/2016 | 2.88p | 2.99p | 2.88p | 2.88p | 795901 |
| 24/02/2016 | 2.88p | 2.99p | 2.83p | 2.88p | 834677 |
| 23/02/2016 | 3.13p | 3.13p | 2.83p | 2.88p | 1010375 |
| 22/02/2016 | 3.13p | 3.13p | 3.08p | 3.13p | 30099 |
| 19/02/2016 | 3.13p | 3.13p | 3.05p | 3.13p | 28779 |
| 18/02/2016 | 3.13p | 3.23p | 3.05p | 3.13p | 198721 |
| 17/02/2016 | 3.13p | 3.13p | 2.75p | 3.13p | 1500 |
| 16/02/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 15/02/2016 | 3.13p | 3.23p | 3.01p | 3.13p | 98918 |
| 12/02/2016 | 3.13p | 3.18p | 3.01p | 3.13p | 315114 |
| 11/02/2016 | 3.25p | 3.25p | 3.01p | 3.13p | 97823 |
| 10/02/2016 | 3.25p | 3.25p | 3.20p | 3.25p | 39263 |
| 09/02/2016 | 3.63p | 3.63p | 3.20p | 3.25p | 360684 |
| 08/02/2016 | 3.63p | 3.88p | 3.55p | 3.63p | 333000 |
| 05/02/2016 | 3.63p | 3.68p | 3.51p | 3.63p | 210145 |
| 04/02/2016 | 3.63p | 3.70p | 3.51p | 3.63p | 352499 |
| 03/02/2016 | 3.25p | 4.35p | 3.25p | 3.63p | 1967148 |
| 02/02/2016 | 2.75p | 3.50p | 2.75p | 3.25p | 2399596 |
| 01/02/2016 | 2.75p | 3.00p | 2.50p | 2.75p | 740885 |
| 29/01/2016 | 2.75p | 2.75p | 2.51p | 2.75p | 2000 |
| 28/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 188461 |
| 27/01/2016 | 2.75p | 2.84p | 2.50p | 2.75p | 735947 |
| 26/01/2016 | 2.75p | 2.97p | 2.75p | 2.75p | 415840 |
| 25/01/2016 | 2.25p | 2.98p | 2.25p | 2.75p | 2537989 |
| 22/01/2016 | 2.13p | 2.17p | 2.00p | 2.13p | 8193041 |
| 21/01/2016 | 2.13p | 2.18p | 2.00p | 2.13p | 187903 |
| 20/01/2016 | 2.13p | 2.13p | 2.05p | 2.13p | 928914 |
| 19/01/2016 | 2.13p | 2.13p | 2.10p | 2.13p | 50000 |
| 18/01/2016 | 2.13p | 2.38p | 2.05p | 2.13p | 17291542 |
| 15/01/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 542279 |
| 14/01/2016 | 2.13p | 2.13p | 2.00p | 2.13p | 358833 |
| 13/01/2016 | 2.13p | 2.20p | 2.00p | 2.13p | 2138629 |
| 12/01/2016 | 2.13p | 2.24p | 1.88p | 2.13p | 1772729 |
| 11/01/2016 | 2.13p | 2.13p | 1.76p | 2.13p | 2216118 |
| 08/01/2016 | 2.13p | 2.18p | 1.88p | 2.13p | 4044 |
| 07/01/2016 | 2.13p | 2.20p | 2.08p | 2.13p | 11614 |
| 06/01/2016 | 2.13p | 2.22p | 2.13p | 2.13p | 866502 |
| 05/01/2016 | 2.75p | 2.75p | 2.08p | 2.13p | 2640033 |
| 04/01/2016 | 2.75p | 2.75p | 2.50p | 2.75p | 22522 |
| 31/12/2015 | 2.75p | 2.75p | 2.70p | 2.75p | 1037 |
| 30/12/2015 | 2.75p | 2.75p | 2.25p | 2.75p | 119102 |
| 29/12/2015 | 2.75p | 2.76p | 2.51p | 2.75p | 19500 |
| 24/12/2015 | 2.75p | 2.80p | 2.75p | 2.75p | 5000 |
*Close Price adjusted for both dividends and splits