P2P Global Investments (P2P) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. P2P Global Investments

Date Open High Low Close* Volume
15/02/2018 810.00p 813.00p 809.00p 810.00p 10773
14/02/2018 811.00p 813.00p 808.00p 810.00p 76803
13/02/2018 811.00p 813.00p 808.00p 810.00p 58477
12/02/2018 814.00p 821.75p 810.00p 811.00p 106209
09/02/2018 814.00p 815.00p 810.00p 812.00p 162708
08/02/2018 820.00p 820.00p 810.00p 813.00p 160384
07/02/2018 807.00p 824.00p 807.00p 824.00p 145107
06/02/2018 817.00p 819.35p 810.00p 816.00p 136784
05/02/2018 822.00p 825.00p 818.00p 818.00p 164851
02/02/2018 822.00p 826.00p 822.00p 824.00p 24287
01/02/2018 825.00p 825.00p 822.00p 822.00p 80348
31/01/2018 820.00p 827.00p 820.00p 825.00p 26081
30/01/2018 821.00p 828.50p 818.40p 825.00p 132842
29/01/2018 813.00p 822.00p 813.00p 815.00p 108516
26/01/2018 834.00p 834.00p 813.00p 813.00p 143779
25/01/2018 814.00p 818.00p 813.00p 815.00p 98019
24/01/2018 815.00p 829.00p 815.00p 815.00p 35321
23/01/2018 820.00p 824.40p 812.00p 814.00p 153109
22/01/2018 843.00p 843.00p 818.00p 818.00p 24918
19/01/2018 825.00p 837.75p 823.00p 825.00p 30588
18/01/2018 828.00p 828.00p 820.00p 823.00p 53587
17/01/2018 829.00p 829.00p 820.00p 820.00p 27716
16/01/2018 832.00p 832.00p 817.00p 827.00p 119327
15/01/2018 829.00p 833.75p 825.00p 829.00p 70267
12/01/2018 832.00p 837.65p 825.00p 825.00p 157329
11/01/2018 828.00p 831.00p 822.00p 829.00p 51173
10/01/2018 841.00p 841.00p 820.00p 824.00p 109986
09/01/2018 823.00p 824.80p 820.00p 823.00p 63270
08/01/2018 822.00p 828.58p 820.00p 824.00p 28568
05/01/2018 822.00p 844.00p 820.00p 824.00p 90855
04/01/2018 844.00p 844.00p 820.00p 821.00p 106401
03/01/2018 840.00p 840.02p 820.00p 822.00p 53973
02/01/2018 820.00p 832.00p 820.00p 825.00p 32482
29/12/2017 816.00p 816.00p 812.00p 815.00p 11385
28/12/2017 817.00p 817.00p 815.00p 815.00p 1605
27/12/2017 816.00p 817.50p 813.75p 817.00p 32177
22/12/2017 815.00p 820.00p 808.00p 815.00p 32565
21/12/2017 805.50p 815.00p 805.00p 815.00p 115291
20/12/2017 820.00p 820.00p 802.00p 805.00p 18880
19/12/2017 812.00p 812.00p 801.50p 803.00p 53751
18/12/2017 807.00p 829.00p 803.00p 806.50p 53443
15/12/2017 813.00p 814.50p 797.00p 797.00p 975071
14/12/2017 834.50p 834.50p 810.00p 810.00p 80629
13/12/2017 822.00p 823.00p 810.00p 810.00p 225687
12/12/2017 821.00p 822.50p 816.50p 821.50p 89548
11/12/2017 819.50p 823.50p 817.50p 817.50p 23769
08/12/2017 822.00p 822.00p 815.00p 820.00p 68257
07/12/2017 815.00p 815.00p 811.00p 812.50p 86163
06/12/2017 815.50p 824.00p 811.00p 815.00p 154153
05/12/2017 829.50p 829.50p 812.00p 815.00p 192630
04/12/2017 813.50p 821.50p 808.50p 816.00p 163379
01/12/2017 810.00p 818.50p 801.50p 811.00p 80107
30/11/2017 782.00p 850.00p 780.50p 788.00p 282684
29/11/2017 772.00p 775.50p 760.50p 768.00p 65408
28/11/2017 774.50p 777.50p 760.50p 769.00p 60305
27/11/2017 770.50p 775.00p 765.00p 765.00p 22877
24/11/2017 769.50p 782.00p 768.26p 773.00p 33411
23/11/2017 782.50p 782.50p 765.00p 765.00p 54684
22/11/2017 784.50p 785.50p 779.50p 782.00p 57502
21/11/2017 785.50p 788.00p 782.66p 784.00p 47344
20/11/2017 785.00p 791.00p 785.00p 786.50p 12102
17/11/2017 794.50p 794.50p 785.00p 785.00p 26230
16/11/2017 786.50p 791.00p 785.00p 788.50p 46472
15/11/2017 792.50p 796.50p 785.00p 788.00p 39870
14/11/2017 791.50p 791.50p 786.50p 789.50p 44103
13/11/2017 790.00p 793.50p 786.00p 787.00p 43606
10/11/2017 790.50p 792.00p 787.00p 791.00p 72854
09/11/2017 790.50p 791.00p 789.00p 790.00p 69550
08/11/2017 787.50p 793.50p 787.50p 790.00p 127936
07/11/2017 791.00p 798.00p 787.50p 789.00p 105510
06/11/2017 787.50p 792.50p 785.00p 791.00p 42170
03/11/2017 786.50p 790.50p 781.50p 790.00p 28439
02/11/2017 784.50p 792.00p 781.00p 787.50p 32237
01/11/2017 780.00p 796.50p 780.00p 784.50p 34912
31/10/2017 790.00p 790.00p 779.13p 786.50p 62683
30/10/2017 790.00p 792.50p 780.00p 780.00p 99965
27/10/2017 785.00p 790.50p 780.00p 790.50p 7232
26/10/2017 788.50p 788.50p 780.00p 780.00p 54798
25/10/2017 790.00p 793.95p 780.50p 780.50p 109784
24/10/2017 798.50p 798.50p 790.00p 793.00p 36816
23/10/2017 797.50p 801.50p 792.00p 792.00p 12005
20/10/2017 791.50p 805.00p 791.50p 800.00p 73663
19/10/2017 785.50p 792.50p 781.65p 792.50p 93002
18/10/2017 775.00p 789.00p 775.00p 780.00p 28537
17/10/2017 780.00p 787.00p 778.51p 782.50p 94060
16/10/2017 780.00p 787.00p 779.50p 787.00p 17377
13/10/2017 785.50p 795.00p 779.00p 780.00p 57681
12/10/2017 785.00p 785.00p 775.00p 782.00p 17637
11/10/2017 780.00p 784.50p 775.50p 780.00p 15350
10/10/2017 782.00p 783.50p 775.50p 779.50p 51987
09/10/2017 797.00p 799.00p 780.00p 780.00p 27006
06/10/2017 796.50p 797.00p 785.00p 797.00p 28312
05/10/2017 789.50p 795.50p 783.00p 795.50p 22665
04/10/2017 787.00p 791.50p 783.00p 785.50p 16286
03/10/2017 790.00p 793.00p 784.50p 788.50p 22528
02/10/2017 803.00p 809.50p 783.00p 785.00p 51223
29/09/2017 808.00p 808.00p 800.00p 805.00p 26711
28/09/2017 810.00p 813.50p 805.00p 809.50p 19672
27/09/2017 819.50p 819.50p 810.00p 810.00p 62452
26/09/2017 820.00p 823.50p 819.00p 819.50p 8314
25/09/2017 816.00p 822.00p 816.00p 820.00p 14670
22/09/2017 823.50p 823.50p 814.00p 820.00p 10717
21/09/2017 816.50p 821.50p 815.00p 821.00p 11957
20/09/2017 816.00p 824.00p 816.00p 823.50p 33866
19/09/2017 820.00p 825.00p 816.00p 824.00p 15476
18/09/2017 810.00p 820.00p 806.00p 819.50p 41668
15/09/2017 800.00p 813.50p 797.50p 813.50p 81867
14/09/2017 817.00p 818.50p 799.00p 800.00p 140778
13/09/2017 815.00p 820.50p 812.00p 819.00p 50562
12/09/2017 823.50p 828.00p 815.00p 815.00p 46251
11/09/2017 834.00p 834.00p 823.50p 825.50p 23862
08/09/2017 833.00p 835.00p 830.50p 833.00p 35492
07/09/2017 833.00p 835.00p 833.00p 835.00p 46918
06/09/2017 840.00p 840.00p 833.00p 835.00p 65915
05/09/2017 840.00p 840.00p 835.00p 837.00p 27620
04/09/2017 845.50p 845.50p 838.00p 838.00p 24460
01/09/2017 845.00p 845.00p 841.00p 845.00p 33272
31/08/2017 846.00p 846.00p 844.00p 845.00p 49156
30/08/2017 852.00p 852.00p 845.00p 846.50p 17813
29/08/2017 852.50p 852.50p 848.50p 850.00p 22804
25/08/2017 849.50p 850.50p 845.00p 845.00p 20829
24/08/2017 860.00p 860.00p 848.50p 850.00p 60673
23/08/2017 859.50p 863.50p 855.00p 855.00p 29782
22/08/2017 867.50p 867.50p 855.50p 858.00p 6587
21/08/2017 861.00p 871.00p 858.00p 860.00p 92557
18/08/2017 868.00p 870.50p 859.00p 859.00p 38690
17/08/2017 877.00p 877.00p 867.00p 867.00p 26579
16/08/2017 883.50p 883.50p 872.50p 878.00p 32556
15/08/2017 883.00p 883.00p 875.00p 878.00p 15841
14/08/2017 883.50p 883.50p 874.00p 878.00p 10201
11/08/2017 883.00p 883.00p 874.50p 880.00p 16867
10/08/2017 890.00p 890.00p 872.50p 880.00p 23799
09/08/2017 883.50p 884.00p 874.50p 879.00p 25420
08/08/2017 887.00p 887.00p 874.50p 875.50p 15194
07/08/2017 885.00p 885.00p 874.50p 881.00p 25948
04/08/2017 880.00p 882.50p 876.50p 880.00p 20688
03/08/2017 870.50p 880.00p 870.50p 880.00p 25997
02/08/2017 874.00p 888.50p 870.00p 880.00p 39013
01/08/2017 876.50p 882.50p 871.50p 880.00p 33713
31/07/2017 887.50p 887.50p 871.00p 884.50p 41968
28/07/2017 889.50p 889.50p 877.00p 880.00p 33698
27/07/2017 875.50p 890.00p 871.00p 881.50p 24085
26/07/2017 876.50p 884.00p 871.00p 871.00p 59019
25/07/2017 877.50p 885.00p 873.00p 876.50p 36833
24/07/2017 876.50p 879.50p 870.00p 877.50p 78550
21/07/2017 879.50p 882.50p 873.00p 882.50p 20791
20/07/2017 885.00p 887.00p 873.50p 878.00p 44907
19/07/2017 890.00p 890.00p 880.00p 885.00p 12739
18/07/2017 897.00p 897.00p 883.00p 888.00p 13559
17/07/2017 889.00p 890.00p 885.50p 890.00p 46689
14/07/2017 883.00p 895.00p 883.00p 894.00p 27135
13/07/2017 896.50p 896.50p 886.00p 889.00p 23321
12/07/2017 897.50p 897.50p 880.00p 890.00p 86367
11/07/2017 881.50p 891.50p 880.00p 887.00p 51832
10/07/2017 890.00p 899.50p 887.50p 899.50p 37103
07/07/2017 890.50p 900.00p 880.00p 894.00p 39763
06/07/2017 885.50p 890.00p 885.50p 890.00p 38557
05/07/2017 884.00p 885.00p 881.50p 885.00p 33478
04/07/2017 899.50p 899.50p 881.50p 883.50p 44768
03/07/2017 885.00p 888.00p 882.50p 885.00p 39513
30/06/2017 887.50p 887.50p 881.00p 887.50p 69297
29/06/2017 892.00p 893.00p 884.00p 885.00p 60259
28/06/2017 898.00p 899.50p 887.50p 890.00p 97500
27/06/2017 892.50p 894.50p 885.00p 893.00p 67593
26/06/2017 895.00p 900.00p 891.00p 899.50p 29658
23/06/2017 893.50p 900.50p 890.00p 891.50p 46491
22/06/2017 897.50p 903.00p 890.00p 890.00p 40668
21/06/2017 901.00p 901.00p 896.00p 896.50p 60891
20/06/2017 915.00p 915.00p 895.00p 895.50p 67677
19/06/2017 911.50p 918.00p 898.00p 900.50p 41292
16/06/2017 905.00p 910.50p 901.50p 910.00p 142946
15/06/2017 895.50p 908.00p 890.00p 908.00p 94707
14/06/2017 895.00p 905.00p 881.82p 900.50p 59330
13/06/2017 900.00p 900.00p 890.50p 899.00p 55740
12/06/2017 889.50p 900.00p 888.78p 898.50p 51636
09/06/2017 885.00p 898.50p 880.00p 896.00p 56993
08/06/2017 893.50p 895.50p 885.00p 885.00p 48240
07/06/2017 899.00p 900.00p 883.50p 889.00p 60792
06/06/2017 897.50p 902.16p 887.50p 895.00p 67703
05/06/2017 895.50p 906.00p 893.50p 895.00p 98839
02/06/2017 903.50p 904.92p 894.00p 904.00p 51777
01/06/2017 883.50p 906.00p 877.00p 900.00p 90629
31/05/2017 882.50p 887.00p 871.50p 881.00p 134994
30/05/2017 879.00p 883.50p 874.50p 877.00p 64684
26/05/2017 879.50p 884.50p 867.38p 880.00p 119944
25/05/2017 883.50p 883.50p 870.00p 877.50p 57707
24/05/2017 873.00p 883.50p 870.00p 870.00p 98029
23/05/2017 870.50p 874.50p 870.02p 873.50p 93803
22/05/2017 875.00p 875.00p 868.00p 875.00p 76240
19/05/2017 870.00p 875.00p 865.00p 874.00p 85998
18/05/2017 875.00p 875.00p 865.75p 870.00p 72606
17/05/2017 865.00p 875.00p 862.50p 874.00p 77354
16/05/2017 862.50p 875.00p 860.35p 872.50p 54218
15/05/2017 875.00p 875.00p 860.30p 863.50p 67106
12/05/2017 850.50p 872.50p 850.00p 860.00p 74119
11/05/2017 857.00p 857.00p 850.50p 855.50p 22467
10/05/2017 852.00p 854.00p 850.00p 852.00p 71670
09/05/2017 853.00p 858.00p 852.34p 855.00p 23214
08/05/2017 854.00p 855.00p 852.00p 853.00p 33118
05/05/2017 857.00p 857.00p 852.00p 854.00p 16026

*Close Price adjusted for both dividends and splits