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
04/05/2017 850.50p 855.50p 845.50p 855.50p 66331
03/05/2017 855.00p 856.75p 850.00p 855.50p 37878
02/05/2017 858.00p 867.50p 854.00p 858.00p 61703
28/04/2017 862.00p 863.10p 855.00p 857.50p 276573
27/04/2017 858.00p 859.50p 852.00p 858.00p 38738
26/04/2017 850.00p 862.00p 850.00p 856.00p 34805
25/04/2017 860.00p 873.50p 850.50p 855.50p 73589
24/04/2017 855.00p 855.50p 845.72p 855.50p 97170
21/04/2017 848.00p 854.00p 846.00p 854.00p 74419
20/04/2017 850.00p 850.00p 838.04p 849.50p 103374
19/04/2017 843.50p 845.00p 836.00p 841.00p 117851
18/04/2017 842.00p 844.50p 837.28p 840.00p 67159
13/04/2017 845.00p 845.00p 836.50p 840.00p 51000
12/04/2017 835.00p 844.50p 830.50p 844.50p 1011564
11/04/2017 833.00p 837.00p 829.62p 831.00p 78653
10/04/2017 842.00p 849.00p 824.33p 835.00p 73154
07/04/2017 840.00p 851.50p 831.50p 835.00p 135369
06/04/2017 821.50p 840.00p 820.00p 835.00p 115184
05/04/2017 784.00p 820.00p 780.50p 820.00p 181621
04/04/2017 775.00p 786.50p 770.50p 785.00p 167468
03/04/2017 776.50p 779.50p 768.55p 774.00p 220317
31/03/2017 770.50p 775.50p 766.50p 770.00p 105585
30/03/2017 771.50p 778.00p 769.00p 771.00p 115154
29/03/2017 770.00p 774.00p 765.00p 769.50p 123728
28/03/2017 778.00p 786.50p 765.50p 768.50p 105156
27/03/2017 774.50p 785.00p 773.12p 776.50p 64387
24/03/2017 772.50p 774.16p 765.00p 774.00p 50034
23/03/2017 771.50p 778.00p 769.50p 771.00p 356624
22/03/2017 772.00p 777.18p 767.50p 771.00p 65288
21/03/2017 779.50p 782.70p 770.00p 772.50p 104786
20/03/2017 780.50p 788.00p 778.50p 780.00p 186074
17/03/2017 784.00p 788.00p 783.00p 788.00p 125226
16/03/2017 791.00p 791.00p 780.00p 789.50p 52914
15/03/2017 785.00p 790.00p 780.00p 789.00p 219304
14/03/2017 790.00p 790.00p 783.50p 785.00p 68916
13/03/2017 787.00p 788.50p 783.00p 787.00p 54601
10/03/2017 790.50p 791.29p 781.00p 788.00p 88585
09/03/2017 792.50p 794.59p 786.00p 786.50p 110966
08/03/2017 800.00p 800.00p 781.00p 791.00p 62841
07/03/2017 795.50p 796.00p 788.00p 792.50p 103453
06/03/2017 800.00p 800.00p 784.00p 793.00p 81224
03/03/2017 794.50p 798.50p 790.00p 793.50p 298052
02/03/2017 802.50p 802.50p 793.50p 797.00p 87459
01/03/2017 800.00p 800.00p 788.00p 800.00p 80871
28/02/2017 791.50p 800.00p 790.00p 795.00p 90613
27/02/2017 804.50p 804.50p 791.00p 799.50p 61062
24/02/2017 788.50p 799.50p 788.00p 794.00p 85493
23/02/2017 780.00p 794.08p 780.00p 790.00p 57674
22/02/2017 791.50p 802.47p 780.00p 789.50p 178018
21/02/2017 795.00p 800.00p 786.85p 791.50p 95059
20/02/2017 790.00p 809.00p 790.00p 795.00p 66245
17/02/2017 816.50p 816.50p 790.00p 793.00p 70206
16/02/2017 818.50p 818.50p 795.50p 802.50p 47089
15/02/2017 815.00p 822.00p 812.00p 812.50p 85051
14/02/2017 810.00p 820.50p 810.00p 818.50p 53035
13/02/2017 815.00p 820.50p 813.00p 816.00p 73743
10/02/2017 803.00p 815.00p 800.00p 810.00p 76427
09/02/2017 813.00p 820.00p 806.00p 807.00p 101472
08/02/2017 810.00p 822.50p 805.00p 822.50p 79151
07/02/2017 803.00p 809.50p 799.00p 807.00p 82922
06/02/2017 806.50p 810.29p 796.50p 797.00p 80158
03/02/2017 798.50p 805.00p 795.00p 805.00p 141678
02/02/2017 795.00p 796.50p 785.00p 793.00p 149504
01/02/2017 795.00p 795.00p 775.37p 782.00p 104303
31/01/2017 784.50p 790.00p 775.00p 782.00p 297978
30/01/2017 815.00p 815.00p 784.00p 787.50p 106884
27/01/2017 805.00p 811.05p 794.66p 798.00p 66933
26/01/2017 808.50p 814.50p 807.00p 811.00p 74365
25/01/2017 813.00p 815.00p 807.00p 812.00p 67127
24/01/2017 810.00p 810.00p 808.20p 810.00p 73032
23/01/2017 810.00p 810.00p 806.00p 810.00p 66945
20/01/2017 804.50p 810.00p 804.50p 810.00p 58039
19/01/2017 805.50p 809.00p 804.50p 809.00p 51289
18/01/2017 808.00p 808.00p 802.00p 805.00p 40595
17/01/2017 805.00p 805.50p 801.80p 805.50p 48148
16/01/2017 800.00p 806.00p 800.00p 805.00p 35787
13/01/2017 800.00p 806.55p 800.00p 806.00p 60950
12/01/2017 801.00p 805.00p 796.50p 804.00p 68422
11/01/2017 808.00p 808.00p 801.00p 804.50p 90932
10/01/2017 795.00p 804.00p 795.00p 803.00p 80621
09/01/2017 805.00p 805.00p 795.50p 799.50p 161499
06/01/2017 805.00p 805.00p 793.90p 798.50p 74328
05/01/2017 799.50p 800.00p 794.50p 800.00p 42600
04/01/2017 796.00p 805.00p 793.65p 799.00p 131861
03/01/2017 796.00p 804.50p 795.00p 799.00p 611588
30/12/2016 783.50p 799.00p 783.50p 799.00p 32988
29/12/2016 785.00p 795.50p 785.00p 793.00p 138406
28/12/2016 784.00p 794.50p 773.00p 794.50p 33377
23/12/2016 781.50p 784.50p 777.30p 783.00p 3988
22/12/2016 800.00p 800.00p 766.00p 779.00p 96779
21/12/2016 803.50p 804.50p 795.40p 799.00p 43363
20/12/2016 795.00p 798.24p 787.00p 787.00p 71590
19/12/2016 797.50p 799.50p 792.00p 792.00p 16762
16/12/2016 792.50p 800.00p 778.50p 797.50p 105662
15/12/2016 773.50p 795.00p 770.00p 794.00p 94193
14/12/2016 768.50p 780.00p 768.50p 776.00p 80238
13/12/2016 740.00p 774.50p 740.00p 772.50p 55698
12/12/2016 750.00p 750.00p 737.50p 740.00p 46159
09/12/2016 744.00p 746.50p 739.50p 744.00p 30532
08/12/2016 740.00p 746.50p 738.00p 744.50p 62281
07/12/2016 727.50p 742.50p 726.60p 739.00p 57419
06/12/2016 730.00p 740.00p 725.00p 730.00p 101734
05/12/2016 740.00p 743.17p 729.30p 733.00p 293603
02/12/2016 745.50p 746.50p 737.00p 745.00p 97543
01/12/2016 750.00p 750.00p 731.50p 747.00p 40112
30/11/2016 747.50p 750.00p 740.00p 741.50p 73131
29/11/2016 752.50p 753.30p 721.50p 746.50p 105291
28/11/2016 772.50p 772.74p 743.40p 750.00p 124082
25/11/2016 768.50p 774.00p 763.78p 772.00p 159048
24/11/2016 785.00p 785.00p 760.23p 767.00p 80787
23/11/2016 775.50p 779.00p 768.00p 773.00p 63680
22/11/2016 774.00p 777.00p 768.00p 770.00p 155169
21/11/2016 775.50p 784.00p 763.00p 772.00p 90316
18/11/2016 787.00p 789.50p 757.50p 778.00p 153111
17/11/2016 790.00p 793.00p 784.74p 787.50p 38853
16/11/2016 800.50p 803.50p 786.00p 789.00p 39901
15/11/2016 805.00p 809.50p 789.50p 793.00p 44515
14/11/2016 816.50p 816.50p 795.00p 795.00p 46721
11/11/2016 805.00p 805.00p 800.00p 801.50p 28493
10/11/2016 803.00p 818.00p 790.31p 809.00p 149520
09/11/2016 790.00p 800.00p 790.00p 792.00p 50050
08/11/2016 806.50p 809.50p 790.00p 791.50p 34995
07/11/2016 795.50p 812.50p 795.00p 801.00p 75524
04/11/2016 798.00p 816.00p 790.00p 790.50p 115532
03/11/2016 798.00p 805.50p 791.00p 795.00p 566342
02/11/2016 810.00p 820.50p 801.00p 808.00p 100051
01/11/2016 810.00p 823.50p 810.00p 810.00p 72935
31/10/2016 815.50p 831.00p 810.00p 813.00p 41250
28/10/2016 826.50p 826.50p 810.50p 811.00p 48697
27/10/2016 830.50p 831.00p 820.00p 825.00p 197328
26/10/2016 830.50p 838.00p 830.00p 835.00p 123997
25/10/2016 830.00p 835.00p 829.08p 835.00p 87510
24/10/2016 830.00p 830.00p 820.78p 829.00p 147709
21/10/2016 830.00p 830.00p 815.00p 825.00p 142118
20/10/2016 820.00p 821.00p 810.00p 815.50p 114313
19/10/2016 815.50p 830.00p 810.34p 822.00p 68057
18/10/2016 805.00p 825.00p 805.00p 814.00p 37548
17/10/2016 816.00p 818.00p 805.00p 805.00p 81902
14/10/2016 810.00p 829.50p 810.00p 815.00p 56807
13/10/2016 820.00p 822.66p 810.00p 812.00p 93307
12/10/2016 825.00p 827.50p 820.26p 824.00p 35036
11/10/2016 828.00p 828.00p 815.00p 816.00p 71561
10/10/2016 815.00p 823.00p 815.00p 815.00p 41134
07/10/2016 830.00p 834.00p 815.00p 819.00p 116528
06/10/2016 850.00p 850.00p 825.00p 825.00p 80071
05/10/2016 842.50p 850.00p 827.50p 827.50p 36570
04/10/2016 850.00p 850.00p 831.50p 831.50p 237421
03/10/2016 840.00p 849.50p 840.00p 844.00p 75674
30/09/2016 835.00p 848.50p 835.00p 840.00p 96337
29/09/2016 849.50p 850.00p 839.00p 849.50p 427939
28/09/2016 837.50p 845.50p 837.50p 838.00p 85193
27/09/2016 838.50p 842.51p 835.00p 835.00p 86431
26/09/2016 830.00p 843.00p 830.00p 840.00p 66426
23/09/2016 835.00p 847.00p 825.00p 841.00p 52587
22/09/2016 832.00p 836.50p 820.00p 830.00p 111500
21/09/2016 830.50p 847.00p 830.50p 838.50p 23890
20/09/2016 833.00p 849.50p 825.00p 830.00p 26296
19/09/2016 849.50p 849.50p 831.00p 834.00p 24023
16/09/2016 845.00p 850.00p 826.00p 849.00p 152620
15/09/2016 828.00p 840.00p 821.50p 838.00p 60021
14/09/2016 835.00p 844.00p 820.00p 825.00p 29583
13/09/2016 826.00p 837.50p 821.30p 822.00p 31649
12/09/2016 826.00p 834.00p 816.00p 823.00p 48007
09/09/2016 820.50p 837.00p 820.50p 826.00p 35500
08/09/2016 825.50p 840.00p 820.00p 834.00p 59053
07/09/2016 810.00p 825.50p 810.00p 825.50p 54263
06/09/2016 820.00p 829.00p 805.00p 822.50p 80535
05/09/2016 826.50p 834.00p 815.00p 815.00p 22921
02/09/2016 820.50p 836.00p 815.50p 815.50p 101236
01/09/2016 834.00p 838.00p 822.80p 834.00p 90677
31/08/2016 820.00p 837.50p 818.50p 837.50p 44471
30/08/2016 832.50p 840.00p 818.33p 822.00p 65201
26/08/2016 840.00p 840.00p 820.00p 826.00p 50055
25/08/2016 832.50p 840.00p 823.00p 840.00p 30539
24/08/2016 820.00p 838.50p 820.00p 832.50p 46246
23/08/2016 830.00p 830.00p 820.00p 828.00p 32803
22/08/2016 823.50p 831.56p 820.50p 827.50p 15217
19/08/2016 821.50p 833.50p 820.00p 830.50p 23667
18/08/2016 820.00p 830.50p 820.00p 821.50p 19627
17/08/2016 824.00p 834.50p 820.00p 823.00p 27902
16/08/2016 818.50p 835.00p 810.50p 824.00p 54234
15/08/2016 820.00p 830.58p 816.00p 816.00p 29488
12/08/2016 830.00p 834.50p 810.00p 817.00p 153544
11/08/2016 810.00p 816.70p 810.00p 812.00p 300381
10/08/2016 810.50p 830.00p 805.00p 805.00p 75410
09/08/2016 816.00p 821.50p 810.76p 814.00p 155233
08/08/2016 816.50p 830.00p 814.00p 814.00p 67901
05/08/2016 807.50p 827.50p 804.50p 818.00p 75889
04/08/2016 807.00p 830.00p 800.00p 805.00p 205309
03/08/2016 825.50p 839.96p 809.28p 819.00p 142110
02/08/2016 830.00p 833.50p 825.00p 825.50p 51068
01/08/2016 830.00p 842.30p 825.50p 834.50p 19155
29/07/2016 839.00p 845.65p 825.00p 825.00p 82728
28/07/2016 839.00p 849.50p 830.50p 845.00p 53441
27/07/2016 840.00p 840.00p 830.00p 835.00p 101992
26/07/2016 839.00p 840.00p 827.90p 840.00p 291714
25/07/2016 844.50p 844.50p 825.00p 842.00p 70490
22/07/2016 845.00p 845.00p 820.50p 821.00p 31251
21/07/2016 823.00p 835.00p 820.00p 833.00p 43910
20/07/2016 824.50p 844.50p 823.53p 825.00p 57014

*Close Price adjusted for both dividends and splits