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
02/10/2015 1,047.00p 1,057.75p 1,045.00p 1,048.00p 6611
01/10/2015 1,056.00p 1,058.56p 1,045.88p 1,055.00p 58245
30/09/2015 1,070.00p 1,070.00p 1,047.00p 1,053.00p 117315
29/09/2015 1,069.00p 1,070.00p 1,057.00p 1,062.00p 90390
28/09/2015 1,077.00p 1,080.00p 1,068.57p 1,070.00p 70621
25/09/2015 1,080.00p 1,081.00p 1,075.00p 1,081.00p 35113
24/09/2015 1,084.00p 1,085.00p 1,077.00p 1,079.00p 22907
23/09/2015 1,081.00p 1,089.00p 1,081.00p 1,084.00p 14222
22/09/2015 1,090.00p 1,090.00p 1,081.00p 1,083.00p 16026
21/09/2015 1,085.00p 1,092.00p 1,075.25p 1,090.00p 72811
18/09/2015 1,079.00p 1,090.00p 1,072.00p 1,090.00p 754101
17/09/2015 1,069.00p 1,075.00p 1,065.50p 1,075.00p 89939
16/09/2015 1,050.00p 1,070.00p 1,049.01p 1,069.00p 123684
15/09/2015 1,037.00p 1,049.00p 1,037.00p 1,049.00p 141216
14/09/2015 1,045.00p 1,050.00p 1,039.00p 1,048.00p 39282
11/09/2015 1,043.00p 1,049.00p 1,037.00p 1,039.00p 43248
10/09/2015 1,035.00p 1,042.00p 1,032.71p 1,041.00p 20842
09/09/2015 1,043.00p 1,043.00p 1,037.00p 1,041.00p 29380
08/09/2015 1,030.00p 1,045.00p 1,027.00p 1,045.00p 49624
07/09/2015 1,039.00p 1,039.00p 1,024.00p 1,026.00p 20276
04/09/2015 1,030.00p 1,030.00p 1,023.00p 1,026.00p 79447
03/09/2015 1,035.00p 1,035.00p 1,023.00p 1,026.00p 114347
02/09/2015 1,035.00p 1,035.00p 1,020.75p 1,035.00p 36383
01/09/2015 1,020.00p 1,033.00p 1,017.00p 1,025.00p 27445
28/08/2015 1,020.00p 1,030.00p 1,015.00p 1,020.00p 113866
27/08/2015 1,030.00p 1,030.00p 1,012.75p 1,025.00p 16697
26/08/2015 1,028.00p 1,029.00p 1,017.23p 1,023.00p 32447
25/08/2015 1,035.00p 1,045.00p 1,019.00p 1,025.00p 53039
24/08/2015 1,040.00p 1,047.00p 1,010.00p 1,026.00p 124811
21/08/2015 1,047.00p 1,050.00p 1,042.80p 1,046.00p 19458
20/08/2015 1,055.00p 1,059.00p 1,045.00p 1,048.00p 40367
19/08/2015 1,070.00p 1,070.00p 1,055.00p 1,055.00p 22940
18/08/2015 1,065.00p 1,072.40p 1,060.00p 1,060.00p 21521
17/08/2015 1,075.00p 1,075.00p 1,066.09p 1,070.50p 6877
14/08/2015 1,070.00p 1,075.00p 1,065.00p 1,068.00p 14763
13/08/2015 1,074.00p 1,074.00p 1,068.00p 1,071.00p 8408
12/08/2015 1,074.00p 1,074.00p 1,065.09p 1,074.00p 9689
11/08/2015 1,075.00p 1,079.00p 1,067.50p 1,074.00p 48493
10/08/2015 1,078.00p 1,078.00p 1,070.88p 1,076.00p 16802
07/08/2015 1,080.00p 1,080.00p 1,072.75p 1,078.00p 33326
06/08/2015 1,080.00p 1,082.00p 1,075.07p 1,080.00p 10173
05/08/2015 1,084.00p 1,084.00p 1,075.00p 1,082.00p 12402
04/08/2015 1,084.00p 1,085.00p 1,077.25p 1,085.00p 22477
03/08/2015 1,085.00p 1,085.00p 1,075.00p 1,084.00p 38056
31/07/2015 1,084.00p 1,085.00p 1,075.88p 1,085.00p 15388
30/07/2015 1,095.00p 1,095.00p 1,078.37p 1,085.00p 26081
29/07/2015 1,090.00p 1,090.00p 1,075.00p 1,083.00p 396337
28/07/2015 1,075.00p 1,090.00p 1,075.00p 1,090.00p 86040
27/07/2015 1,085.00p 1,089.00p 1,080.23p 1,089.00p 210427
24/07/2015 1,075.00p 1,085.00p 1,070.05p 1,084.00p 42426
23/07/2015 1,070.00p 1,075.00p 1,070.00p 1,075.00p 20947
22/07/2015 1,055.00p 1,070.00p 1,055.00p 1,065.00p 39205
21/07/2015 1,061.00p 1,061.25p 1,052.40p 1,057.50p 882
20/07/2015 1,055.00p 1,065.00p 1,049.08p 1,060.00p 44162
17/07/2015 1,058.00p 1,061.50p 1,049.00p 1,060.00p 25159
16/07/2015 1,058.00p 1,065.00p 1,055.00p 1,058.50p 12671
15/07/2015 1,062.00p 1,062.00p 1,045.00p 1,058.00p 4881
14/07/2015 1,055.00p 1,062.00p 1,049.53p 1,061.00p 12542
13/07/2015 1,055.00p 1,055.00p 1,042.00p 1,042.00p 5033
10/07/2015 1,050.00p 1,055.13p 1,045.50p 1,050.00p 16904
09/07/2015 1,045.00p 1,054.00p 1,040.00p 1,040.00p 30215
08/07/2015 1,050.00p 1,060.11p 1,045.00p 1,046.00p 94031
07/07/2015 1,065.00p 1,065.00p 1,050.00p 1,050.00p 18352
06/07/2015 1,064.00p 1,065.00p 1,055.00p 1,055.00p 9057
03/07/2015 1,064.00p 1,064.00p 1,052.00p 1,052.00p 14547
02/07/2015 1,070.00p 1,070.00p 1,055.00p 1,055.00p 20933
01/07/2015 1,065.00p 1,070.00p 1,062.00p 1,062.00p 5843
30/06/2015 1,070.00p 1,070.00p 1,063.00p 1,063.00p 11372
29/06/2015 1,070.00p 1,070.00p 1,061.52p 1,063.00p 9490
26/06/2015 1,070.00p 1,070.00p 1,060.00p 1,060.00p 3639
25/06/2015 1,065.00p 1,065.00p 1,060.00p 1,063.00p 710
24/06/2015 1,075.00p 1,075.00p 1,060.00p 1,060.00p 2715
23/06/2015 1,075.00p 1,075.00p 1,060.14p 1,067.00p 3711
22/06/2015 1,077.00p 1,080.00p 1,062.15p 1,075.00p 13233
19/06/2015 1,077.00p 1,077.00p 1,074.85p 1,077.00p 8232
18/06/2015 1,077.00p 1,077.00p 1,064.94p 1,075.00p 41975
17/06/2015 1,075.00p 1,079.00p 1,061.42p 1,079.00p 17571
16/06/2015 1,079.00p 1,079.00p 1,064.50p 1,069.50p 3081
15/06/2015 1,065.00p 1,078.81p 1,060.57p 1,070.00p 4940
12/06/2015 1,070.00p 1,080.00p 1,070.00p 1,072.50p 15761
11/06/2015 1,080.00p 1,083.00p 1,074.00p 1,074.00p 16447
10/06/2015 1,080.00p 1,087.25p 1,065.00p 1,065.00p 12102
09/06/2015 1,094.00p 1,094.00p 1,079.78p 1,085.00p 6694
08/06/2015 1,090.00p 1,090.00p 1,079.50p 1,090.00p 8788
05/06/2015 1,089.00p 1,095.00p 1,076.00p 1,095.00p 11523
04/06/2015 1,085.00p 1,099.25p 1,080.00p 1,090.00p 10139
03/06/2015 1,091.00p 1,097.50p 1,077.00p 1,083.00p 6232
02/06/2015 1,087.00p 1,100.00p 1,085.00p 1,086.00p 9670
01/06/2015 1,080.00p 1,094.50p 1,080.00p 1,085.00p 62301
29/05/2015 1,097.00p 1,098.00p 1,085.00p 1,085.00p 30941
28/05/2015 1,095.00p 1,105.00p 1,085.00p 1,095.00p 12424
27/05/2015 1,109.00p 1,118.10p 1,100.00p 1,101.00p 5178
26/05/2015 1,116.00p 1,135.00p 1,100.00p 1,100.00p 11615
22/05/2015 1,120.00p 1,137.00p 1,110.00p 1,117.50p 7149
21/05/2015 1,133.70p 1,133.70p 1,112.00p 1,120.00p 3121
20/05/2015 1,140.00p 1,140.00p 1,120.00p 1,120.50p 20336
19/05/2015 1,140.00p 1,140.00p 1,127.50p 1,127.50p 2728
18/05/2015 1,140.00p 1,140.00p 1,115.00p 1,140.00p 4997
15/05/2015 1,125.00p 1,134.00p 1,120.20p 1,125.00p 858
14/05/2015 1,132.00p 1,132.00p 1,120.12p 1,126.00p 73169
13/05/2015 1,137.00p 1,140.00p 1,134.50p 1,134.50p 326815
12/05/2015 1,130.00p 1,145.00p 1,108.00p 1,140.00p 18758
11/05/2015 1,120.00p 1,135.00p 1,116.05p 1,123.50p 13105
08/05/2015 1,130.00p 1,130.00p 1,105.00p 1,114.00p 70952
07/05/2015 1,120.00p 1,120.00p 1,107.78p 1,113.00p 16423
06/05/2015 1,125.00p 1,128.00p 1,117.00p 1,128.00p 150138
05/05/2015 1,130.00p 1,130.00p 1,122.40p 1,130.00p 1686
01/05/2015 1,140.00p 1,140.00p 1,100.00p 1,120.00p 46934
30/04/2015 1,130.00p 1,147.00p 1,111.10p 1,147.00p 10880
29/04/2015 1,116.00p 1,140.00p 1,111.00p 1,140.00p 6631
28/04/2015 1,138.00p 1,140.00p 1,100.95p 1,130.00p 118577
27/04/2015 1,125.00p 1,140.00p 1,102.75p 1,140.00p 13387
24/04/2015 1,115.00p 1,128.00p 1,115.00p 1,125.00p 7143
23/04/2015 1,125.00p 1,125.00p 1,098.45p 1,114.00p 2833
22/04/2015 1,125.00p 1,126.00p 1,101.00p 1,101.00p 22662
21/04/2015 1,110.30p 1,135.36p 1,110.30p 1,125.00p 1681
20/04/2015 1,119.00p 1,140.00p 1,105.28p 1,122.50p 19837
17/04/2015 1,118.00p 1,126.00p 1,104.50p 1,119.00p 9055
16/04/2015 1,138.00p 1,138.00p 1,109.91p 1,118.50p 5990
15/04/2015 1,137.00p 1,137.00p 1,111.00p 1,122.00p 4051
14/04/2015 1,138.00p 1,138.00p 1,113.57p 1,122.00p 17777
13/04/2015 1,137.00p 1,137.00p 1,116.68p 1,126.00p 6732
10/04/2015 1,121.00p 1,137.00p 1,119.72p 1,133.00p 53128
09/04/2015 1,139.00p 1,139.00p 1,125.00p 1,129.50p 7463
08/04/2015 1,141.13p 1,141.13p 1,121.00p 1,132.00p 2907
07/04/2015 1,130.00p 1,143.00p 1,121.24p 1,128.50p 7474
02/04/2015 1,142.00p 1,147.34p 1,132.00p 1,139.00p 13992
01/04/2015 1,135.00p 1,149.00p 1,132.00p 1,140.50p 14968
31/03/2015 1,150.00p 1,160.00p 1,139.00p 1,149.00p 15754
30/03/2015 1,164.00p 1,164.00p 1,150.00p 1,160.00p 12213
27/03/2015 1,143.00p 1,172.00p 1,142.00p 1,165.00p 12404
26/03/2015 1,145.00p 1,155.00p 1,130.00p 1,143.00p 3336
25/03/2015 1,132.00p 1,151.88p 1,130.00p 1,141.00p 3905
24/03/2015 1,140.00p 1,164.00p 1,139.87p 1,155.00p 113968
23/03/2015 1,144.00p 1,144.00p 1,115.29p 1,133.00p 5276
20/03/2015 1,125.00p 1,144.00p 1,111.00p 1,144.00p 15570
19/03/2015 1,130.00p 1,144.00p 1,120.00p 1,125.00p 272717
18/03/2015 1,138.00p 1,138.00p 1,112.00p 1,129.00p 9044
17/03/2015 1,138.00p 1,138.00p 1,115.00p 1,137.00p 17226
16/03/2015 1,138.00p 1,138.00p 1,125.00p 1,138.00p 7315
13/03/2015 1,140.00p 1,140.00p 1,140.00p 1,140.00p 1342
12/03/2015 1,140.00p 1,145.00p 1,125.00p 1,134.00p 31603
11/03/2015 1,145.00p 1,145.00p 1,125.00p 1,145.00p 7798
10/03/2015 1,140.00p 1,145.00p 1,128.00p 1,140.00p 13371
09/03/2015 1,130.00p 1,145.00p 1,121.00p 1,142.00p 9245
06/03/2015 1,126.00p 1,150.52p 1,126.00p 1,139.00p 20544
05/03/2015 1,130.00p 1,155.00p 1,130.00p 1,155.00p 3501
04/03/2015 1,170.00p 1,170.00p 1,147.00p 1,164.00p 7568
03/03/2015 1,148.00p 1,160.00p 1,146.93p 1,155.00p 10370
02/03/2015 1,168.00p 1,177.00p 1,143.94p 1,162.00p 8989
27/02/2015 1,170.00p 1,170.00p 1,162.44p 1,170.00p 5659
26/02/2015 1,168.00p 1,172.00p 1,155.00p 1,172.00p 7740
25/02/2015 1,174.00p 1,174.00p 1,155.00p 1,157.00p 65548
24/02/2015 1,180.00p 1,180.00p 1,158.00p 1,165.00p 49311
23/02/2015 1,166.00p 1,179.00p 1,164.79p 1,175.00p 7578
20/02/2015 1,170.00p 1,178.75p 1,165.00p 1,173.00p 6981
19/02/2015 1,180.00p 1,187.00p 1,166.00p 1,175.00p 27583
18/02/2015 1,165.00p 1,180.00p 1,165.00p 1,180.00p 2910
17/02/2015 1,160.00p 1,183.00p 1,160.00p 1,183.00p 3406
16/02/2015 1,184.00p 1,184.00p 1,162.00p 1,184.00p 7482
13/02/2015 1,172.00p 1,180.00p 1,169.00p 1,169.00p 4167
12/02/2015 1,160.00p 1,185.00p 1,160.00p 1,168.00p 49131
11/02/2015 1,180.00p 1,180.00p 1,170.00p 1,170.00p 1359
10/02/2015 1,175.00p 1,184.00p 1,170.00p 1,172.00p 24892
09/02/2015 1,185.00p 1,185.00p 1,172.00p 1,184.00p 10069
06/02/2015 1,170.00p 1,185.00p 1,170.00p 1,175.00p 43555
05/02/2015 1,160.00p 1,179.00p 1,160.00p 1,160.00p 11392
04/02/2015 1,170.00p 1,175.00p 1,161.00p 1,170.00p 10879
03/02/2015 1,170.00p 1,171.00p 1,168.00p 1,170.00p 9830
02/02/2015 1,170.00p 1,171.00p 1,152.00p 1,158.00p 31918
30/01/2015 1,160.00p 1,170.00p 1,160.00p 1,169.00p 33189
29/01/2015 1,155.00p 1,185.00p 1,151.00p 1,170.00p 48320
28/01/2015 1,170.00p 1,180.00p 1,164.00p 1,164.00p 18799
27/01/2015 1,130.00p 1,193.00p 1,128.00p 1,180.00p 51476
26/01/2015 1,129.00p 1,129.00p 1,105.00p 1,105.00p 9063
23/01/2015 1,127.00p 1,128.00p 1,105.00p 1,122.00p 33700
22/01/2015 1,129.00p 1,129.00p 1,110.00p 1,120.00p 26335
21/01/2015 1,133.00p 1,133.00p 1,120.00p 1,120.00p 10776
20/01/2015 1,130.00p 1,130.00p 1,125.00p 1,125.00p 2366
19/01/2015 1,133.00p 1,133.00p 1,122.00p 1,125.00p 6259
16/01/2015 1,140.00p 1,140.00p 1,125.00p 1,125.00p 10691
15/01/2015 1,140.00p 1,140.00p 1,125.10p 1,135.00p 21307
14/01/2015 1,143.00p 1,143.00p 1,120.00p 1,137.00p 30190
13/01/2015 1,132.00p 1,150.00p 1,130.00p 1,138.00p 25332
12/01/2015 1,137.00p 1,139.00p 1,130.00p 1,139.00p 8355
09/01/2015 1,145.00p 1,145.00p 1,121.00p 1,121.00p 4459
08/01/2015 1,140.00p 1,140.00p 1,126.65p 1,135.00p 9416
07/01/2015 1,146.00p 1,148.24p 1,125.00p 1,134.50p 25206
06/01/2015 1,155.00p 1,170.00p 1,147.44p 1,155.00p 21251
05/01/2015 1,177.00p 1,182.00p 1,164.92p 1,165.00p 18687
02/01/2015 1,180.00p 1,182.00p 1,160.00p 1,182.00p 4769
31/12/2014 1,177.00p 1,180.00p 1,177.00p 1,180.00p 1737
30/12/2014 1,180.00p 1,180.00p 1,174.37p 1,178.00p 8715
29/12/2014 1,180.00p 1,180.00p 1,160.00p 1,180.00p 4411
24/12/2014 1,180.00p 1,180.00p 1,175.00p 1,179.00p 667
23/12/2014 1,170.00p 1,180.00p 1,170.00p 1,178.00p 8508
22/12/2014 1,170.00p 1,170.00p 1,155.56p 1,170.00p 18068
19/12/2014 1,167.00p 1,170.00p 1,151.00p 1,167.00p 11996
18/12/2014 1,140.00p 1,169.00p 1,125.00p 1,165.00p 17782
17/12/2014 1,140.00p 1,140.00p 1,130.00p 1,140.00p 7672

*Close Price adjusted for both dividends and splits