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
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
20/07/2015 388.00p 395.60p 388.00p 391.40p 288658
17/07/2015 390.30p 398.20p 390.30p 395.30p 173289
16/07/2015 387.50p 393.80p 380.30p 391.00p 394809
15/07/2015 378.60p 389.80p 378.60p 388.20p 237019
14/07/2015 385.80p 386.30p 377.70p 380.90p 222527
13/07/2015 374.70p 387.00p 372.40p 386.90p 252944
10/07/2015 370.30p 374.00p 369.00p 373.30p 275143
09/07/2015 365.00p 369.40p 365.00p 368.80p 508954
08/07/2015 359.00p 367.60p 358.60p 364.00p 869605
07/07/2015 360.00p 366.00p 359.10p 359.40p 278586
06/07/2015 363.10p 366.00p 360.00p 362.10p 379790
03/07/2015 365.80p 370.10p 365.80p 367.90p 415544
02/07/2015 361.60p 369.10p 361.60p 369.10p 722933
01/07/2015 361.60p 368.20p 361.60p 366.90p 222603
30/06/2015 362.90p 370.40p 361.60p 366.90p 245748
29/06/2015 367.80p 373.30p 364.90p 366.30p 226263
26/06/2015 377.90p 379.30p 374.40p 377.40p 212928
25/06/2015 374.00p 379.60p 374.00p 376.40p 616440
24/06/2015 374.30p 379.30p 374.30p 377.60p 238634
23/06/2015 370.10p 378.00p 370.10p 375.80p 318395
22/06/2015 371.90p 372.90p 363.00p 370.70p 250858
19/06/2015 372.90p 372.90p 362.70p 363.00p 751816
18/06/2015 367.60p 372.70p 361.00p 371.40p 463460
17/06/2015 374.70p 379.20p 368.90p 369.50p 410011
16/06/2015 369.60p 379.60p 367.40p 376.20p 604675
15/06/2015 394.40p 397.50p 370.00p 371.60p 970753
12/06/2015 398.00p 405.70p 398.00p 403.70p 404589
11/06/2015 400.70p 408.90p 400.10p 402.20p 351529
10/06/2015 401.20p 405.30p 397.20p 402.90p 467085
09/06/2015 397.50p 401.30p 394.60p 399.00p 633968
08/06/2015 397.00p 403.70p 394.90p 399.60p 533311
05/06/2015 400.80p 401.50p 397.40p 398.00p 474962
04/06/2015 401.30p 402.70p 398.80p 400.90p 612587
03/06/2015 399.80p 406.90p 397.40p 401.30p 702464
02/06/2015 397.50p 398.00p 392.76p 396.20p 366876
01/06/2015 399.20p 399.80p 395.34p 395.80p 222443
29/05/2015 399.60p 403.50p 395.40p 395.40p 472613
28/05/2015 393.80p 399.70p 388.40p 398.00p 575075
27/05/2015 387.00p 395.00p 387.00p 394.00p 1845567
26/05/2015 397.80p 397.80p 388.80p 389.50p 438199
22/05/2015 385.90p 395.00p 385.90p 390.60p 735033
21/05/2015 380.00p 384.70p 379.70p 384.60p 800175
20/05/2015 376.00p 380.00p 374.10p 379.00p 1498643
19/05/2015 377.00p 378.80p 374.20p 374.60p 937873
18/05/2015 377.00p 377.00p 371.10p 374.00p 486731
15/05/2015 375.20p 377.00p 371.30p 376.80p 1552400
14/05/2015 376.60p 376.70p 371.30p 373.30p 921925
13/05/2015 376.40p 376.40p 371.60p 374.60p 975899
12/05/2015 372.40p 375.50p 371.50p 373.90p 617882
11/05/2015 378.00p 378.00p 373.10p 376.60p 1265237
08/05/2015 372.00p 383.80p 367.50p 376.60p 1654621
07/05/2015 362.40p 367.00p 357.20p 365.30p 1794417
06/05/2015 356.40p 360.90p 353.90p 359.50p 652044
05/05/2015 361.70p 361.70p 351.20p 353.70p 779171
01/05/2015 362.40p 362.40p 354.30p 354.60p 486109
30/04/2015 364.50p 364.50p 358.10p 358.20p 911591
29/04/2015 368.00p 368.00p 360.40p 361.20p 426128
28/04/2015 367.50p 367.50p 361.20p 363.90p 212680
27/04/2015 359.50p 364.90p 359.50p 364.10p 662189
24/04/2015 374.90p 374.90p 365.90p 366.50p 335598
23/04/2015 370.00p 370.70p 366.00p 369.90p 1342076
22/04/2015 371.90p 376.40p 370.90p 376.30p 810409
21/04/2015 364.00p 374.00p 364.00p 372.00p 459973
20/04/2015 361.50p 365.30p 360.00p 363.50p 226538
17/04/2015 368.90p 372.00p 360.80p 361.60p 412311
16/04/2015 376.70p 376.80p 370.60p 370.90p 340940
15/04/2015 381.90p 381.90p 371.10p 373.30p 258163
14/04/2015 384.50p 384.50p 377.70p 378.00p 493157
13/04/2015 384.50p 386.70p 380.40p 380.40p 225451
10/04/2015 384.00p 386.00p 383.90p 384.10p 642236
09/04/2015 384.40p 387.00p 382.00p 383.30p 473394
08/04/2015 381.40p 384.00p 379.20p 382.50p 941305
07/04/2015 382.00p 383.00p 378.30p 380.50p 756969
02/04/2015 380.10p 381.80p 379.60p 380.40p 1311196
01/04/2015 375.80p 380.20p 372.90p 378.90p 952161
31/03/2015 385.10p 386.10p 373.40p 373.40p 430411
30/03/2015 380.60p 385.20p 378.00p 383.90p 1306207
27/03/2015 381.10p 386.00p 375.10p 376.80p 631851
26/03/2015 380.80p 387.60p 376.50p 379.00p 662746
25/03/2015 384.10p 386.40p 378.90p 380.50p 861580
24/03/2015 383.90p 387.70p 380.10p 381.50p 974860
23/03/2015 380.70p 393.10p 379.79p 385.30p 717572
20/03/2015 381.50p 384.10p 372.90p 384.10p 2072363
19/03/2015 380.70p 384.10p 375.90p 379.00p 925676
18/03/2015 371.50p 382.60p 366.30p 378.00p 996291
17/03/2015 375.70p 376.00p 367.08p 369.70p 638837
16/03/2015 369.10p 376.40p 367.10p 373.60p 590778
13/03/2015 368.50p 370.40p 363.80p 365.00p 1161523
12/03/2015 366.50p 367.50p 362.30p 365.00p 813662
11/03/2015 361.10p 366.20p 353.90p 364.60p 1106524
10/03/2015 362.00p 368.60p 357.40p 357.50p 1179543
09/03/2015 370.20p 374.90p 364.97p 365.00p 346138
06/03/2015 352.00p 378.40p 350.50p 377.00p 908971
05/03/2015 351.70p 353.80p 348.70p 353.60p 1547200
04/03/2015 343.40p 353.30p 337.60p 352.00p 1300369
03/03/2015 344.60p 346.40p 321.80p 335.00p 1615254
02/03/2015 339.10p 354.60p 339.10p 352.00p 293840
27/02/2015 340.10p 349.40p 340.10p 348.30p 628257
26/02/2015 342.00p 344.40p 340.50p 340.60p 225256
25/02/2015 337.00p 346.50p 333.69p 342.00p 693767
24/02/2015 335.00p 336.90p 332.00p 335.00p 1744423
23/02/2015 339.90p 339.90p 333.00p 333.00p 561977
20/02/2015 335.00p 339.00p 333.00p 336.90p 1947648
19/02/2015 334.30p 337.00p 330.90p 334.00p 598970
18/02/2015 327.90p 334.50p 327.50p 333.50p 440191
17/02/2015 327.80p 335.50p 327.80p 333.00p 454048
16/02/2015 332.20p 335.60p 331.70p 333.00p 136896
13/02/2015 328.30p 338.00p 328.30p 334.00p 309035
12/02/2015 327.70p 331.30p 326.90p 329.20p 272439
11/02/2015 326.70p 334.60p 324.69p 327.70p 280452
10/02/2015 322.10p 329.00p 322.10p 325.10p 279195
09/02/2015 333.70p 333.70p 321.90p 326.10p 254571
06/02/2015 338.90p 338.90p 331.02p 333.00p 198509
05/02/2015 327.00p 336.70p 327.00p 334.00p 184658

*Close Price adjusted for both dividends and splits