TP Icap Group (TCAP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TP Icap Group

Date Open High Low Close* Volume
04/05/2016 334.70p 340.00p 334.70p 338.10p 204383
03/05/2016 340.00p 340.50p 332.50p 336.10p 188689
29/04/2016 340.00p 344.61p 336.30p 338.70p 371851
28/04/2016 349.10p 349.40p 340.60p 344.70p 196700
27/04/2016 361.60p 364.70p 354.60p 360.30p 254018
26/04/2016 348.30p 360.40p 348.30p 357.30p 215451
25/04/2016 350.20p 359.10p 348.60p 357.50p 246838
22/04/2016 340.20p 349.40p 340.20p 348.30p 173969
21/04/2016 350.20p 350.20p 340.30p 342.20p 273786
20/04/2016 334.70p 344.50p 334.70p 344.20p 1332592
19/04/2016 342.00p 346.80p 339.40p 341.60p 138151
18/04/2016 334.70p 348.50p 333.60p 342.00p 541593
15/04/2016 341.10p 341.10p 327.70p 335.20p 757676
14/04/2016 326.90p 335.00p 326.90p 331.30p 345184
13/04/2016 326.40p 333.60p 326.40p 332.00p 616845
12/04/2016 341.90p 341.90p 326.80p 330.10p 203607
11/04/2016 342.50p 342.50p 331.61p 334.00p 510064
08/04/2016 333.90p 341.90p 332.60p 334.30p 236847
07/04/2016 345.00p 348.40p 331.77p 332.00p 188247
06/04/2016 349.40p 349.40p 343.20p 344.60p 140966
05/04/2016 359.00p 359.90p 343.60p 343.70p 140521
04/04/2016 351.70p 352.95p 350.60p 350.80p 103071
01/04/2016 359.70p 359.70p 348.30p 352.50p 130384
31/03/2016 362.70p 362.70p 350.50p 351.60p 147636
30/03/2016 353.60p 357.40p 353.10p 357.00p 138854
29/03/2016 353.10p 353.70p 349.20p 351.50p 137207
24/03/2016 348.80p 356.10p 348.80p 353.10p 203072
23/03/2016 358.70p 364.40p 352.70p 354.30p 630836
22/03/2016 364.90p 364.90p 352.24p 361.60p 332888
21/03/2016 354.80p 363.38p 354.80p 358.10p 1315542
18/03/2016 352.70p 364.00p 352.70p 362.80p 493536
17/03/2016 352.10p 357.50p 351.70p 355.80p 1237026
16/03/2016 349.00p 351.30p 341.80p 350.50p 557889
15/03/2016 349.00p 349.00p 343.00p 343.40p 218167
14/03/2016 347.30p 348.15p 344.08p 345.30p 121722
11/03/2016 337.00p 345.80p 336.20p 341.80p 259777
10/03/2016 333.00p 340.30p 331.50p 334.90p 278562
09/03/2016 343.60p 343.60p 334.80p 335.60p 166679
08/03/2016 335.60p 342.00p 335.60p 337.90p 136756
07/03/2016 345.50p 345.50p 338.40p 339.50p 234061
04/03/2016 341.60p 353.00p 341.60p 344.30p 243613
03/03/2016 349.90p 349.90p 339.00p 341.90p 195760
02/03/2016 356.10p 356.10p 340.30p 340.30p 223389
01/03/2016 354.80p 354.80p 341.70p 352.70p 532313
29/02/2016 349.00p 349.50p 341.30p 348.00p 337137
26/02/2016 342.40p 349.30p 337.98p 346.60p 235524
25/02/2016 325.50p 338.30p 325.50p 334.70p 154246
24/02/2016 329.90p 333.10p 323.30p 325.20p 208794
23/02/2016 331.40p 337.80p 325.10p 332.10p 146224
22/02/2016 327.50p 333.10p 325.30p 329.70p 192696
19/02/2016 338.30p 338.30p 328.40p 330.50p 147797
18/02/2016 337.40p 339.10p 329.70p 337.50p 241893
17/02/2016 333.80p 337.60p 328.90p 328.10p 261574
16/02/2016 332.50p 332.50p 325.30p 328.10p 276880
15/02/2016 337.70p 337.70p 322.80p 324.60p 159281
12/02/2016 313.70p 330.70p 313.70p 327.90p 622378
11/02/2016 311.50p 316.00p 302.90p 313.10p 336029
10/02/2016 317.40p 330.70p 316.20p 318.20p 661114
09/02/2016 317.20p 327.80p 317.20p 325.00p 539021
08/02/2016 323.10p 331.50p 320.10p 325.00p 346534
05/02/2016 314.70p 335.50p 314.70p 330.00p 398215
04/02/2016 322.30p 335.40p 318.00p 322.10p 817390
03/02/2016 344.50p 344.50p 326.80p 330.60p 282385
02/02/2016 335.00p 340.63p 333.40p 338.00p 118543
01/02/2016 334.30p 339.60p 328.70p 338.90p 387334
29/01/2016 340.00p 344.00p 330.00p 335.40p 1591460
28/01/2016 310.90p 321.70p 310.70p 315.10p 206905
27/01/2016 316.50p 319.70p 308.10p 319.70p 222509
26/01/2016 309.50p 315.15p 304.80p 310.60p 269581
25/01/2016 310.00p 319.00p 309.20p 313.30p 118521
22/01/2016 305.00p 317.94p 305.00p 316.80p 154281
21/01/2016 313.40p 313.40p 301.60p 312.60p 225859
20/01/2016 308.10p 315.40p 304.60p 304.80p 546317
19/01/2016 311.60p 322.50p 311.60p 316.10p 317212
18/01/2016 322.40p 329.80p 316.50p 321.00p 473546
15/01/2016 338.70p 348.60p 328.90p 329.60p 226892
14/01/2016 360.60p 360.60p 343.50p 345.90p 197136
13/01/2016 362.50p 362.50p 351.80p 353.60p 424847
12/01/2016 351.60p 359.30p 350.90p 356.00p 926259
11/01/2016 352.90p 359.90p 351.44p 356.70p 332440
08/01/2016 353.60p 366.50p 353.60p 356.90p 236429
07/01/2016 359.50p 364.20p 356.00p 360.60p 312763
06/01/2016 371.70p 371.70p 360.40p 367.00p 642235
05/01/2016 367.30p 374.50p 367.10p 369.60p 130487
04/01/2016 367.90p 373.80p 361.47p 370.10p 265624
31/12/2015 368.90p 378.10p 368.90p 372.10p 51820
30/12/2015 377.60p 378.70p 368.80p 373.20p 181137
29/12/2015 368.00p 381.10p 362.65p 378.10p 189836
24/12/2015 360.40p 366.80p 360.40p 366.40p 28470
23/12/2015 370.70p 373.30p 363.40p 369.00p 98718
22/12/2015 376.30p 376.30p 365.30p 367.90p 147890
21/12/2015 361.10p 371.61p 359.00p 368.60p 431161
18/12/2015 358.40p 367.30p 356.80p 363.10p 404025
17/12/2015 350.70p 361.10p 349.40p 358.60p 298221
16/12/2015 351.90p 357.90p 339.60p 344.00p 385700
15/12/2015 344.30p 358.60p 344.30p 357.80p 8866615
14/12/2015 355.80p 357.70p 347.10p 348.40p 385064
11/12/2015 358.10p 358.10p 348.00p 351.80p 256628
10/12/2015 367.30p 367.30p 354.00p 354.20p 335802
09/12/2015 366.00p 368.88p 360.50p 365.50p 634677
08/12/2015 353.00p 358.00p 353.00p 357.40p 255832
07/12/2015 356.70p 358.10p 349.60p 356.50p 403948
04/12/2015 353.00p 356.70p 347.40p 350.70p 182243
03/12/2015 350.60p 361.50p 350.60p 356.50p 316500
02/12/2015 354.00p 357.90p 347.30p 352.10p 269083
01/12/2015 348.60p 352.80p 346.70p 351.10p 301100
30/11/2015 345.20p 354.30p 345.20p 349.90p 280372
27/11/2015 351.50p 352.80p 345.50p 348.80p 267795
26/11/2015 341.50p 354.00p 338.90p 349.00p 261676
25/11/2015 343.20p 348.80p 338.00p 340.60p 435426
24/11/2015 344.20p 348.80p 341.50p 344.60p 353012
23/11/2015 344.60p 351.60p 344.60p 346.50p 823576
20/11/2015 345.40p 351.90p 345.40p 350.30p 467616
19/11/2015 355.20p 357.80p 347.30p 347.30p 329673
18/11/2015 352.60p 359.40p 352.60p 357.30p 447852
17/11/2015 348.80p 359.80p 348.00p 355.30p 1100141
16/11/2015 335.70p 346.00p 330.90p 346.00p 659542
13/11/2015 324.30p 337.30p 324.30p 330.00p 374629
12/11/2015 321.40p 327.80p 319.10p 327.60p 884911
11/11/2015 350.00p 361.60p 315.10p 322.90p 7360569
10/11/2015 366.20p 366.94p 350.00p 359.00p 3266722
09/11/2015 358.00p 369.00p 352.64p 366.20p 1592081
06/11/2015 319.00p 364.00p 287.10p 358.70p 12326530
05/11/2015 335.20p 335.20p 326.50p 328.80p 251780
04/11/2015 330.00p 333.40p 325.00p 332.20p 2130503
03/11/2015 341.80p 346.80p 324.77p 329.80p 811728
02/11/2015 342.10p 354.80p 342.10p 351.40p 116886
30/10/2015 340.70p 351.80p 340.70p 351.80p 256146
29/10/2015 349.00p 353.30p 345.80p 346.50p 179616
28/10/2015 338.60p 350.20p 338.60p 347.60p 289487
27/10/2015 340.60p 349.10p 340.60p 345.70p 153234
26/10/2015 353.20p 354.90p 340.40p 343.80p 176585
23/10/2015 348.80p 348.80p 339.20p 341.60p 468182
22/10/2015 344.60p 350.50p 337.90p 348.00p 238548
21/10/2015 345.00p 355.00p 345.00p 353.30p 192798
20/10/2015 357.90p 357.90p 346.20p 349.10p 178583
19/10/2015 349.90p 350.10p 342.40p 348.90p 349943
16/10/2015 349.30p 349.30p 341.30p 343.00p 375060
15/10/2015 339.60p 346.90p 338.60p 341.00p 246984
14/10/2015 357.30p 357.30p 339.30p 339.30p 179304
13/10/2015 356.70p 356.70p 348.90p 348.90p 139406
12/10/2015 348.80p 362.80p 348.80p 355.40p 147257
09/10/2015 369.60p 373.60p 356.70p 358.50p 226865
08/10/2015 370.70p 373.16p 367.10p 369.40p 218530
07/10/2015 387.10p 387.30p 372.30p 373.40p 194310
06/10/2015 386.90p 387.30p 383.30p 384.70p 290138
05/10/2015 384.40p 386.60p 383.40p 386.00p 268510
02/10/2015 376.50p 381.00p 375.10p 379.50p 337331
01/10/2015 377.30p 379.90p 372.40p 375.00p 249667
30/09/2015 378.80p 378.80p 373.80p 373.90p 328476
29/09/2015 378.00p 381.00p 370.20p 371.20p 267892
28/09/2015 383.30p 386.90p 379.40p 381.00p 228306
25/09/2015 385.00p 385.90p 381.50p 385.00p 400365
24/09/2015 379.40p 384.50p 373.30p 378.40p 234891
23/09/2015 368.00p 383.40p 368.00p 380.40p 130776
22/09/2015 382.00p 382.00p 372.30p 376.30p 372788
21/09/2015 374.30p 385.20p 374.30p 381.30p 120488
18/09/2015 383.00p 386.00p 380.50p 380.50p 363305
17/09/2015 383.80p 387.40p 382.60p 384.10p 199639
16/09/2015 387.40p 387.40p 381.00p 383.30p 191867
15/09/2015 382.20p 386.80p 377.30p 383.50p 324451
14/09/2015 389.10p 390.70p 382.90p 385.00p 296082
11/09/2015 393.30p 394.20p 389.40p 389.60p 318626
10/09/2015 389.00p 396.50p 388.20p 391.10p 865076
09/09/2015 393.00p 394.80p 388.50p 389.50p 946099
08/09/2015 377.20p 389.40p 376.00p 385.10p 1511455
07/09/2015 371.60p 376.60p 366.70p 374.40p 1321613
04/09/2015 374.70p 378.00p 366.70p 368.00p 375537
03/09/2015 378.40p 380.00p 375.70p 377.90p 767329
02/09/2015 371.00p 374.20p 369.30p 371.60p 229141
01/09/2015 377.50p 377.50p 369.00p 372.20p 510973
28/08/2015 375.00p 377.30p 369.80p 377.30p 378797
27/08/2015 379.10p 379.10p 365.88p 375.00p 507999
26/08/2015 379.50p 381.30p 371.70p 372.30p 797586
25/08/2015 381.30p 389.70p 381.20p 385.00p 303159
24/08/2015 380.60p 385.00p 371.80p 378.20p 494352
21/08/2015 387.10p 392.10p 387.10p 389.20p 464786
20/08/2015 396.20p 397.10p 390.50p 392.90p 848592
19/08/2015 398.10p 401.98p 396.00p 396.00p 566680
18/08/2015 399.60p 402.50p 397.66p 401.00p 380100
17/08/2015 402.50p 403.82p 396.70p 399.90p 309574
14/08/2015 401.80p 404.00p 397.20p 401.90p 1101198
13/08/2015 402.60p 404.30p 397.70p 399.20p 613528
12/08/2015 401.40p 404.80p 396.50p 398.00p 813595
11/08/2015 403.70p 408.60p 402.16p 405.60p 306631
10/08/2015 410.70p 411.10p 404.00p 406.40p 277627
07/08/2015 415.20p 415.20p 408.90p 410.50p 378238
06/08/2015 413.80p 415.50p 409.10p 414.80p 358177
05/08/2015 414.00p 415.50p 408.80p 413.10p 325862
04/08/2015 412.30p 415.90p 410.84p 414.20p 537419
03/08/2015 401.70p 414.00p 401.70p 413.00p 552340
31/07/2015 391.00p 405.90p 390.30p 405.50p 453103
30/07/2015 383.70p 391.70p 383.70p 391.70p 284456
29/07/2015 382.80p 393.30p 379.70p 381.70p 381902
28/07/2015 383.00p 393.70p 383.00p 385.80p 1031926
27/07/2015 391.50p 391.50p 384.10p 386.70p 246780
24/07/2015 390.50p 395.60p 389.60p 390.00p 267895
23/07/2015 385.80p 391.90p 385.80p 390.00p 365775
22/07/2015 385.50p 392.50p 385.50p 390.80p 309463
21/07/2015 389.80p 395.00p 389.80p 391.00p 775821

*Close Price adjusted for both dividends and splits