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
19/07/2016 834.50p 838.00p 818.00p 838.00p 69960
18/07/2016 824.50p 844.00p 823.53p 825.00p 43721
15/07/2016 832.50p 845.00p 821.50p 825.00p 64390
14/07/2016 820.50p 835.50p 815.00p 829.50p 89319
13/07/2016 846.50p 849.00p 815.00p 816.50p 71349
12/07/2016 834.00p 849.00p 834.00p 845.00p 76443
11/07/2016 816.00p 850.00p 815.00p 838.00p 76127
08/07/2016 820.00p 832.00p 815.50p 815.50p 60472
07/07/2016 819.00p 828.50p 815.00p 821.00p 36723
06/07/2016 800.50p 811.29p 797.50p 810.00p 106544
05/07/2016 809.50p 822.79p 795.00p 804.00p 127877
04/07/2016 841.50p 846.78p 803.50p 805.00p 160991
01/07/2016 850.00p 853.00p 834.00p 834.00p 40239
30/06/2016 845.00p 869.50p 827.50p 850.00p 215690
29/06/2016 830.00p 841.00p 810.50p 835.00p 179091
28/06/2016 825.00p 825.00p 802.00p 805.00p 113947
27/06/2016 842.50p 848.69p 799.88p 805.00p 188882
24/06/2016 843.50p 867.50p 840.00p 841.00p 173891
23/06/2016 864.00p 874.00p 863.98p 874.00p 70766
22/06/2016 852.50p 870.00p 842.50p 870.00p 71655
21/06/2016 850.00p 851.00p 840.00p 845.00p 75788
20/06/2016 858.00p 859.00p 841.00p 850.00p 48237
17/06/2016 835.00p 850.00p 835.00p 849.50p 122383
16/06/2016 845.00p 857.76p 830.00p 830.00p 140113
15/06/2016 874.00p 874.00p 843.00p 843.00p 81339
14/06/2016 875.00p 875.00p 849.50p 854.00p 58214
13/06/2016 847.00p 864.05p 843.50p 845.50p 35772
10/06/2016 853.50p 863.00p 845.00p 848.50p 81520
09/06/2016 866.00p 870.65p 850.00p 861.00p 110356
08/06/2016 872.00p 873.28p 862.00p 863.00p 268213
07/06/2016 870.00p 875.00p 865.50p 868.00p 88259
06/06/2016 874.00p 876.12p 863.50p 872.00p 82925
03/06/2016 871.00p 871.50p 863.50p 863.50p 46017
02/06/2016 875.00p 879.00p 864.00p 874.00p 47972
01/06/2016 869.00p 880.00p 863.00p 873.00p 114273
31/05/2016 876.00p 876.00p 850.00p 870.00p 235385
27/05/2016 861.50p 869.00p 854.50p 861.00p 137531
26/05/2016 867.00p 867.00p 858.75p 860.00p 135327
25/05/2016 868.00p 870.00p 860.99p 865.00p 54031
24/05/2016 861.00p 870.00p 861.00p 869.00p 79779
23/05/2016 870.00p 875.00p 861.00p 865.00p 290776
20/05/2016 883.00p 883.00p 868.00p 869.00p 43698
19/05/2016 895.00p 895.00p 869.50p 877.00p 199178
18/05/2016 890.00p 895.00p 869.00p 880.00p 213664
17/05/2016 891.50p 895.00p 874.00p 887.50p 148164
16/05/2016 881.00p 886.80p 872.97p 878.00p 112766
13/05/2016 882.00p 889.00p 871.50p 875.00p 85696
12/05/2016 877.50p 879.55p 866.04p 877.50p 269636
11/05/2016 918.00p 918.00p 867.00p 869.50p 150857
10/05/2016 950.00p 950.00p 914.00p 915.00p 192677
09/05/2016 940.00p 949.00p 932.00p 939.50p 67009
06/05/2016 944.00p 950.00p 935.00p 936.00p 88462
05/05/2016 943.50p 950.00p 938.05p 943.50p 40624
04/05/2016 938.50p 942.24p 931.00p 937.00p 129454
03/05/2016 933.00p 944.00p 924.50p 934.00p 46874
29/04/2016 929.50p 937.50p 918.50p 922.50p 35286
28/04/2016 933.50p 944.00p 922.81p 944.00p 73847
27/04/2016 945.00p 949.00p 934.50p 941.00p 81745
26/04/2016 922.00p 937.50p 919.00p 937.50p 168050
25/04/2016 911.00p 924.47p 911.00p 917.00p 78165
22/04/2016 901.00p 919.93p 901.00p 909.00p 209344
21/04/2016 912.50p 913.50p 898.00p 903.50p 76301
20/04/2016 919.50p 920.50p 900.00p 910.00p 84144
19/04/2016 921.50p 924.00p 910.00p 914.50p 38494
18/04/2016 920.50p 929.50p 910.00p 914.00p 50233
15/04/2016 921.50p 930.00p 910.00p 922.50p 47002
14/04/2016 901.50p 921.00p 896.50p 919.50p 188773
13/04/2016 902.00p 908.00p 894.33p 903.00p 139921
12/04/2016 899.00p 900.00p 886.02p 891.50p 79327
11/04/2016 887.00p 900.00p 884.00p 894.50p 35073
08/04/2016 890.00p 898.00p 883.00p 888.00p 66524
07/04/2016 879.00p 895.00p 876.50p 887.50p 57764
06/04/2016 870.00p 883.00p 860.00p 880.00p 650582
05/04/2016 879.00p 879.00p 859.30p 865.00p 184519
04/04/2016 878.00p 878.00p 848.00p 869.00p 288477
01/04/2016 872.00p 875.00p 860.00p 874.50p 103022
31/03/2016 881.00p 883.56p 848.00p 870.00p 110719
30/03/2016 893.50p 898.00p 868.00p 871.00p 669285
29/03/2016 897.50p 898.20p 870.00p 870.00p 93443
24/03/2016 893.00p 900.00p 885.00p 885.00p 72226
23/03/2016 906.50p 912.94p 885.00p 895.00p 117893
22/03/2016 905.50p 922.50p 900.50p 905.00p 102016
21/03/2016 909.00p 918.00p 900.49p 918.00p 457047
18/03/2016 919.50p 919.50p 900.00p 900.00p 85654
17/03/2016 920.00p 921.45p 915.00p 919.50p 21319
16/03/2016 912.00p 923.50p 912.00p 915.00p 43175
15/03/2016 940.00p 940.00p 916.50p 916.50p 41322
14/03/2016 923.50p 930.00p 920.00p 924.50p 19518
11/03/2016 931.00p 935.00p 921.50p 935.00p 50803
10/03/2016 939.50p 939.50p 915.50p 915.50p 37853
09/03/2016 931.00p 936.50p 922.43p 932.00p 50980
08/03/2016 935.00p 940.50p 929.50p 932.00p 219487
07/03/2016 928.00p 934.50p 923.50p 930.00p 17403
04/03/2016 907.50p 933.00p 897.50p 933.00p 36483
03/03/2016 895.50p 904.00p 895.50p 901.50p 50464
02/03/2016 886.50p 906.00p 875.00p 894.50p 56176
01/03/2016 873.00p 880.00p 871.50p 880.00p 56361
29/02/2016 865.50p 871.90p 857.00p 867.00p 42206
26/02/2016 859.50p 867.00p 852.00p 866.50p 40917
25/02/2016 844.50p 859.00p 843.23p 859.00p 55792
24/02/2016 840.00p 855.00p 832.00p 843.50p 98748
23/02/2016 836.50p 852.00p 831.00p 832.00p 52678
22/02/2016 840.50p 852.95p 836.50p 837.00p 24669
19/02/2016 845.00p 850.40p 840.00p 841.50p 29184
18/02/2016 850.50p 868.00p 844.85p 845.00p 49845
17/02/2016 870.00p 870.00p 845.00p 850.00p 93934
16/02/2016 872.50p 886.73p 850.00p 851.00p 126100
15/02/2016 887.50p 895.00p 867.50p 870.00p 52628
12/02/2016 885.00p 910.00p 875.00p 875.00p 78102
11/02/2016 929.50p 930.00p 882.00p 882.00p 81589
10/02/2016 930.00p 936.50p 920.00p 920.00p 65633
09/02/2016 934.50p 943.06p 922.00p 922.00p 1028393
08/02/2016 954.50p 954.50p 920.00p 934.00p 249825
05/02/2016 935.00p 954.84p 930.00p 930.00p 33795
04/02/2016 940.00p 945.00p 935.00p 943.50p 28927
03/02/2016 964.00p 964.00p 940.00p 940.00p 34152
02/02/2016 944.00p 951.00p 940.00p 949.00p 11796
01/02/2016 952.00p 952.00p 940.00p 941.00p 109430
29/01/2016 945.00p 957.00p 938.00p 938.00p 23822
28/01/2016 945.00p 961.00p 940.00p 940.00p 18778
27/01/2016 950.00p 956.00p 940.00p 945.00p 18592
26/01/2016 964.00p 967.00p 950.83p 953.00p 14038
25/01/2016 953.50p 968.00p 946.65p 954.00p 23082
22/01/2016 924.50p 957.00p 915.00p 957.00p 79305
21/01/2016 960.00p 961.52p 915.00p 915.00p 86257
20/01/2016 965.00p 966.50p 955.00p 959.00p 46623
19/01/2016 970.00p 979.32p 965.00p 967.00p 51299
18/01/2016 975.00p 976.00p 967.50p 970.00p 33418
15/01/2016 984.00p 984.00p 975.00p 975.00p 41434
14/01/2016 990.50p 995.00p 975.00p 980.00p 102903
13/01/2016 995.00p 1,007.34p 990.00p 990.00p 33765
12/01/2016 1,005.00p 1,005.45p 995.00p 1,000.00p 32149
11/01/2016 1,015.00p 1,015.00p 999.00p 1,005.00p 15672
08/01/2016 1,007.00p 1,010.04p 995.50p 999.00p 17222
07/01/2016 996.50p 1,004.00p 995.00p 995.00p 21846
06/01/2016 1,010.00p 1,018.00p 992.00p 995.00p 54633
05/01/2016 1,005.00p 1,012.00p 1,005.00p 1,012.00p 48659
04/01/2016 1,018.00p 1,018.00p 1,006.00p 1,010.00p 19970
31/12/2015 1,010.00p 1,012.25p 1,006.00p 1,007.00p 2032
30/12/2015 1,006.00p 1,021.00p 1,006.00p 1,013.00p 22935
29/12/2015 1,005.00p 1,015.00p 1,005.00p 1,005.00p 12803
24/12/2015 1,010.00p 1,015.00p 1,010.00p 1,010.00p 1264
23/12/2015 1,007.00p 1,016.00p 1,007.00p 1,013.00p 11409
22/12/2015 1,010.00p 1,015.40p 1,007.00p 1,007.00p 51172
21/12/2015 1,009.00p 1,015.00p 1,007.00p 1,010.00p 15570
18/12/2015 1,007.00p 1,019.00p 1,000.00p 1,009.00p 62915
17/12/2015 1,020.00p 1,020.00p 1,006.00p 1,008.00p 21231
16/12/2015 1,005.00p 1,031.66p 1,005.00p 1,014.00p 263859
15/12/2015 995.50p 1,019.87p 995.00p 1,012.00p 128478
14/12/2015 999.00p 1,015.00p 990.00p 996.00p 220947
11/12/2015 996.00p 1,015.00p 995.50p 996.00p 218885
10/12/2015 1,000.00p 1,002.03p 996.50p 997.50p 19115
09/12/2015 1,007.00p 1,007.00p 996.50p 998.50p 9931
08/12/2015 1,007.00p 1,007.00p 995.00p 997.50p 47475
07/12/2015 1,007.00p 1,010.00p 999.00p 1,006.00p 18761
04/12/2015 1,008.00p 1,008.00p 1,000.00p 1,002.00p 22268
03/12/2015 1,002.00p 1,007.95p 996.00p 996.00p 50067
02/12/2015 1,000.00p 1,010.00p 1,000.00p 1,002.00p 53950
01/12/2015 997.00p 1,005.00p 997.00p 1,003.00p 11024
30/11/2015 995.00p 1,001.00p 991.36p 1,000.00p 66812
27/11/2015 994.50p 1,001.00p 994.50p 996.00p 43355
26/11/2015 990.50p 999.00p 990.00p 993.00p 28113
25/11/2015 994.00p 996.25p 990.55p 995.50p 150903
24/11/2015 993.50p 1,002.00p 991.83p 994.50p 201090
23/11/2015 997.50p 1,004.91p 991.55p 993.50p 20418
20/11/2015 1,000.00p 1,000.00p 990.00p 997.00p 57661
19/11/2015 992.00p 1,011.25p 986.00p 993.00p 370233
18/11/2015 996.50p 1,010.00p 994.00p 1,010.00p 100989
17/11/2015 987.50p 1,000.50p 978.00p 998.00p 170430
16/11/2015 990.00p 992.50p 985.50p 987.00p 20693
13/11/2015 972.00p 990.00p 972.00p 981.50p 176298
12/11/2015 973.00p 984.50p 970.50p 972.50p 224725
11/11/2015 979.00p 990.00p 973.00p 973.00p 71297
10/11/2015 982.50p 989.00p 979.00p 981.50p 17064
09/11/2015 994.00p 994.00p 975.50p 980.50p 59167
06/11/2015 992.00p 995.00p 975.00p 981.00p 88109
05/11/2015 1,000.00p 1,000.00p 975.00p 980.50p 159712
04/11/2015 985.00p 989.50p 985.00p 988.00p 37889
03/11/2015 986.50p 996.52p 985.00p 985.00p 20792
02/11/2015 994.00p 999.88p 986.70p 988.00p 64990
30/10/2015 998.00p 1,000.54p 985.00p 985.00p 30787
29/10/2015 1,000.00p 1,002.00p 987.00p 994.00p 198766
28/10/2015 971.50p 992.42p 970.00p 990.00p 60374
27/10/2015 980.00p 993.50p 970.00p 970.00p 53561
26/10/2015 1,004.00p 1,004.00p 980.00p 981.00p 46619
23/10/2015 1,000.00p 1,006.36p 993.00p 1,000.00p 126235
22/10/2015 1,011.00p 1,016.10p 1,000.00p 1,000.00p 117667
21/10/2015 1,016.00p 1,030.00p 1,016.00p 1,018.00p 9499
20/10/2015 1,020.00p 1,030.00p 1,015.00p 1,017.00p 25065
19/10/2015 1,020.00p 1,027.00p 1,015.00p 1,015.00p 73391
16/10/2015 1,030.00p 1,030.00p 1,015.00p 1,015.00p 46703
15/10/2015 1,025.00p 1,032.94p 1,025.00p 1,025.00p 27969
14/10/2015 1,034.00p 1,036.25p 1,025.00p 1,026.00p 70261
13/10/2015 1,038.00p 1,038.00p 1,025.00p 1,025.00p 21789
12/10/2015 1,025.00p 1,038.00p 1,025.00p 1,026.00p 17857
09/10/2015 1,039.00p 1,039.00p 1,026.00p 1,034.00p 56249
08/10/2015 1,037.00p 1,039.40p 1,030.00p 1,030.00p 46623
07/10/2015 1,042.00p 1,050.13p 1,035.00p 1,035.00p 45578
06/10/2015 1,046.00p 1,052.80p 1,040.00p 1,050.00p 24838
05/10/2015 1,054.00p 1,054.01p 1,049.00p 1,049.00p 109678

*Close Price adjusted for both dividends and splits