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
19/06/2014 268.90p 271.50p 259.50p 263.20p 418816
18/06/2014 272.20p 273.90p 267.10p 269.00p 234389
17/06/2014 270.50p 271.25p 264.70p 268.50p 334323
16/06/2014 279.70p 281.30p 267.60p 268.80p 653586
13/06/2014 285.20p 285.20p 272.50p 278.00p 314816
12/06/2014 285.20p 290.30p 280.90p 285.20p 168140
11/06/2014 287.70p 287.70p 279.30p 281.30p 129568
10/06/2014 284.90p 290.34p 282.90p 285.60p 215367
09/06/2014 282.50p 288.00p 278.70p 284.70p 138281
06/06/2014 281.10p 286.03p 276.10p 280.90p 204342
05/06/2014 289.90p 289.90p 278.54p 279.60p 456714
04/06/2014 303.10p 304.00p 286.60p 287.40p 406553
03/06/2014 295.00p 308.00p 290.20p 304.00p 365143
02/06/2014 292.80p 292.80p 290.10p 290.20p 70399
30/05/2014 289.70p 295.03p 288.10p 289.80p 172866
29/05/2014 285.70p 292.80p 285.70p 288.10p 133920
28/05/2014 288.20p 288.50p 283.70p 287.30p 168761
27/05/2014 281.40p 286.20p 279.70p 283.80p 185203
23/05/2014 281.10p 281.90p 276.70p 278.20p 173764
22/05/2014 277.80p 282.90p 275.50p 280.90p 280688
21/05/2014 276.40p 284.50p 276.40p 280.00p 171770
20/05/2014 275.50p 287.66p 275.50p 280.00p 252479
19/05/2014 282.20p 283.30p 278.61p 281.80p 235468
16/05/2014 287.50p 292.17p 276.00p 281.50p 463259
15/05/2014 304.70p 304.70p 287.00p 287.70p 224667
14/05/2014 303.00p 307.40p 295.20p 302.90p 327880
13/05/2014 303.30p 304.80p 297.80p 303.00p 232969
12/05/2014 303.80p 303.90p 291.02p 303.00p 353724
09/05/2014 304.90p 315.70p 281.05p 297.20p 1063930
08/05/2014 317.10p 321.40p 313.00p 315.70p 238997
07/05/2014 323.50p 323.50p 317.00p 317.50p 378164
06/05/2014 315.30p 323.60p 315.00p 322.90p 228733
02/05/2014 321.10p 321.10p 315.00p 317.00p 135267
01/05/2014 326.20p 326.22p 316.50p 317.60p 136313
30/04/2014 317.00p 318.40p 315.30p 317.90p 309944
29/04/2014 310.80p 320.20p 310.80p 318.00p 293357
28/04/2014 301.80p 322.80p 301.42p 313.40p 366520
25/04/2014 306.00p 309.40p 301.00p 301.60p 181217
24/04/2014 293.50p 305.40p 293.11p 305.40p 354757
23/04/2014 305.60p 312.10p 290.50p 293.50p 299322
22/04/2014 302.50p 317.59p 302.50p 312.10p 524775
17/04/2014 295.80p 304.60p 295.80p 304.60p 232096
16/04/2014 292.20p 300.50p 290.50p 299.90p 244896
15/04/2014 299.60p 303.40p 288.10p 290.40p 426233
14/04/2014 310.30p 312.80p 301.80p 303.30p 383520
11/04/2014 304.60p 314.70p 302.60p 312.80p 219132
10/04/2014 320.10p 324.20p 311.30p 312.70p 238792
09/04/2014 305.80p 320.90p 302.50p 319.90p 508846
08/04/2014 289.30p 303.40p 289.30p 302.50p 320895
07/04/2014 283.10p 294.90p 280.70p 294.90p 400932
04/04/2014 278.10p 286.40p 278.10p 286.40p 486761
03/04/2014 287.70p 289.40p 277.20p 281.00p 257140
02/04/2014 289.40p 292.70p 283.00p 283.00p 250810
01/04/2014 275.80p 295.30p 275.80p 288.00p 477615
31/03/2014 274.70p 285.78p 274.70p 281.90p 223168
28/03/2014 278.90p 282.50p 272.20p 278.10p 260655
27/03/2014 276.60p 287.14p 270.04p 281.70p 272627
26/03/2014 276.60p 283.86p 275.00p 277.20p 282710
25/03/2014 278.70p 286.00p 277.60p 278.60p 237477
24/03/2014 275.00p 282.90p 273.20p 275.50p 226728
21/03/2014 286.10p 290.00p 276.20p 276.30p 708702
20/03/2014 294.80p 296.30p 284.50p 284.60p 426347
19/03/2014 299.30p 307.30p 295.40p 296.30p 403753
18/03/2014 306.40p 311.30p 299.10p 299.40p 891065
17/03/2014 307.30p 313.24p 307.30p 309.70p 165506
14/03/2014 313.10p 320.10p 311.40p 311.80p 213538
13/03/2014 320.90p 325.40p 318.80p 320.10p 274673
12/03/2014 329.50p 332.00p 323.30p 325.70p 1407502
11/03/2014 331.20p 336.80p 330.00p 332.00p 189697
10/03/2014 329.60p 335.70p 329.60p 332.90p 148458
07/03/2014 337.70p 343.80p 332.10p 333.40p 153963
06/03/2014 331.00p 342.30p 330.80p 339.90p 179312
05/03/2014 326.60p 333.30p 319.30p 330.80p 482796
04/03/2014 315.00p 331.20p 315.00p 330.00p 299046
03/03/2014 329.60p 335.00p 324.80p 327.50p 175074
28/02/2014 327.00p 336.80p 323.30p 335.00p 182049
27/02/2014 318.70p 325.90p 315.80p 324.00p 231650
26/02/2014 330.50p 333.30p 317.20p 323.30p 185157
25/02/2014 335.20p 339.60p 331.30p 332.20p 244371
24/02/2014 343.80p 345.00p 334.70p 339.00p 175258
21/02/2014 337.10p 344.00p 334.60p 343.40p 195547
20/02/2014 335.60p 339.30p 326.90p 336.50p 77662
19/02/2014 335.60p 343.80p 335.60p 339.00p 63850
18/02/2014 338.20p 343.47p 338.20p 340.00p 94661
17/02/2014 337.90p 344.70p 337.90p 341.70p 93802
14/02/2014 335.20p 343.80p 335.20p 339.80p 79642
13/02/2014 327.00p 336.00p 327.00p 336.00p 143058
12/02/2014 340.10p 344.70p 331.40p 333.40p 115386
11/02/2014 333.30p 348.60p 333.30p 340.90p 108087
10/02/2014 328.60p 335.90p 327.70p 335.80p 78154
07/02/2014 328.20p 336.55p 327.90p 331.40p 123389
06/02/2014 325.00p 335.00p 319.10p 329.20p 380270
05/02/2014 313.00p 320.50p 307.10p 319.10p 274682
04/02/2014 312.70p 328.70p 312.70p 317.00p 213589
03/02/2014 331.50p 333.71p 318.60p 318.60p 248669
31/01/2014 334.10p 344.40p 328.70p 332.00p 176574
30/01/2014 337.60p 339.80p 329.20p 331.80p 109280
29/01/2014 339.70p 344.80p 332.10p 339.00p 294498
28/01/2014 329.60p 339.80p 327.30p 334.80p 111904
27/01/2014 348.30p 348.30p 329.70p 332.50p 196949
24/01/2014 362.60p 362.60p 341.90p 343.60p 172964
23/01/2014 377.30p 377.30p 356.20p 361.60p 115948
22/01/2014 385.60p 387.80p 367.70p 368.00p 246595
21/01/2014 388.10p 388.10p 380.09p 383.00p 285563
20/01/2014 389.90p 390.00p 385.00p 385.00p 105817
17/01/2014 387.10p 389.90p 385.70p 388.30p 85099
16/01/2014 391.60p 394.80p 386.00p 388.80p 218360
15/01/2014 387.00p 395.30p 385.30p 393.00p 220219
14/01/2014 381.80p 386.60p 377.80p 385.30p 130286
13/01/2014 378.00p 387.04p 362.58p 385.20p 285627
10/01/2014 364.80p 381.50p 362.44p 381.50p 162311
09/01/2014 372.00p 376.50p 355.07p 365.30p 149198
08/01/2014 372.60p 379.45p 372.60p 376.50p 201582
07/01/2014 372.20p 378.00p 369.20p 374.20p 129555
06/01/2014 371.80p 374.90p 365.46p 370.20p 97159
03/01/2014 370.60p 375.00p 365.00p 370.90p 104736
02/01/2014 385.30p 385.30p 361.62p 370.00p 129866
31/12/2013 379.90p 380.90p 369.73p 376.50p 64722
30/12/2013 373.20p 387.80p 373.20p 380.70p 188922
27/12/2013 369.20p 379.90p 369.20p 376.80p 91214
24/12/2013 373.60p 375.30p 369.20p 373.10p 46019
23/12/2013 362.30p 367.10p 357.60p 363.40p 107327
20/12/2013 358.50p 366.80p 358.50p 363.50p 412731
19/12/2013 352.40p 359.80p 347.00p 359.80p 191186
18/12/2013 347.90p 350.60p 346.10p 348.50p 136051
17/12/2013 339.10p 348.40p 337.95p 348.40p 175293
16/12/2013 328.10p 339.50p 324.78p 339.50p 83692
13/12/2013 328.70p 330.20p 317.96p 327.50p 51625
12/12/2013 338.30p 338.30p 327.10p 328.00p 144275
11/12/2013 339.70p 344.00p 337.30p 338.00p 155548
10/12/2013 334.60p 346.50p 334.34p 340.60p 280530
09/12/2013 324.40p 335.44p 322.90p 335.10p 176214
06/12/2013 326.90p 332.51p 320.40p 322.90p 134037
05/12/2013 323.20p 330.80p 322.30p 327.20p 164449
04/12/2013 326.10p 327.90p 321.40p 324.50p 136425
03/12/2013 323.80p 325.70p 318.20p 325.00p 346447
02/12/2013 334.00p 336.10p 324.80p 324.80p 193265
29/11/2013 328.30p 336.10p 328.30p 335.00p 116658
28/11/2013 323.20p 333.46p 323.20p 333.20p 124420
27/11/2013 322.90p 328.90p 320.70p 326.30p 99677
26/11/2013 322.20p 328.20p 322.00p 322.10p 161802
25/11/2013 315.80p 325.30p 314.20p 323.00p 219184
22/11/2013 310.10p 316.70p 310.00p 314.20p 129402
21/11/2013 310.00p 314.20p 310.00p 311.00p 118645
20/11/2013 314.90p 316.30p 310.00p 310.00p 220105
19/11/2013 313.00p 316.86p 309.50p 315.90p 204453
18/11/2013 307.60p 315.20p 307.60p 314.50p 153391
15/11/2013 305.00p 310.56p 305.00p 308.90p 223671
14/11/2013 313.40p 314.30p 305.60p 307.60p 230750
13/11/2013 305.90p 324.90p 305.90p 312.20p 389351
12/11/2013 313.70p 314.80p 307.20p 314.80p 276070
11/11/2013 303.50p 313.00p 303.50p 313.00p 359877
08/11/2013 304.40p 307.40p 293.30p 307.40p 1374236
07/11/2013 315.90p 319.73p 310.80p 318.00p 445755
06/11/2013 314.60p 320.80p 314.60p 317.00p 150095
05/11/2013 314.40p 317.00p 310.30p 316.50p 160851
04/11/2013 315.90p 320.00p 311.30p 313.50p 401543
01/11/2013 318.00p 320.10p 306.90p 313.60p 231630
31/10/2013 316.00p 318.40p 311.10p 318.00p 503118
30/10/2013 309.60p 318.00p 309.60p 316.00p 443161
29/10/2013 302.30p 316.37p 302.30p 310.10p 690672
28/10/2013 317.90p 317.90p 304.30p 307.60p 199613
25/10/2013 320.10p 330.60p 300.72p 309.60p 480146
24/10/2013 332.10p 337.83p 320.60p 321.40p 217457
23/10/2013 333.60p 333.80p 325.00p 325.00p 175601
22/10/2013 329.10p 335.30p 329.10p 333.80p 221245
21/10/2013 327.40p 334.60p 327.40p 330.00p 188828
18/10/2013 329.00p 330.00p 324.80p 328.00p 175145
17/10/2013 323.50p 329.70p 323.42p 327.10p 172667
16/10/2013 327.40p 331.78p 321.00p 324.70p 190722
15/10/2013 334.40p 335.20p 326.50p 328.90p 410456
14/10/2013 326.00p 332.90p 320.00p 332.90p 165041
11/10/2013 325.00p 328.60p 324.00p 326.00p 172618
10/10/2013 316.70p 328.20p 316.60p 325.00p 212610
09/10/2013 323.70p 323.70p 312.50p 312.90p 258830
08/10/2013 329.40p 330.30p 322.00p 322.00p 300122
07/10/2013 328.90p 333.30p 326.80p 330.30p 118528
04/10/2013 334.10p 337.10p 329.30p 330.20p 177570
03/10/2013 340.50p 340.50p 329.60p 332.60p 197627
02/10/2013 338.80p 339.80p 331.20p 332.80p 265391
01/10/2013 345.60p 346.30p 335.80p 339.00p 159177
30/09/2013 345.00p 346.20p 338.90p 346.20p 184532
27/09/2013 354.00p 354.50p 344.70p 347.20p 616220
26/09/2013 343.80p 357.50p 339.50p 353.00p 329417
25/09/2013 349.80p 354.40p 342.00p 344.60p 316908
24/09/2013 350.40p 353.10p 345.70p 350.90p 272130
23/09/2013 353.50p 358.40p 346.90p 348.00p 197036
20/09/2013 368.30p 373.00p 352.50p 352.50p 365478
19/09/2013 378.10p 379.70p 369.20p 369.50p 172716
18/09/2013 372.50p 377.20p 369.80p 371.00p 154156
17/09/2013 373.70p 375.80p 369.10p 370.10p 187214
16/09/2013 380.40p 383.50p 374.70p 374.70p 297850
13/09/2013 389.20p 389.20p 375.90p 380.00p 214357
12/09/2013 389.10p 389.10p 379.10p 384.00p 214137
11/09/2013 385.90p 400.30p 385.90p 392.20p 201513
10/09/2013 379.70p 399.90p 379.70p 395.90p 256560
09/09/2013 380.00p 389.60p 375.30p 387.40p 186904
06/09/2013 376.50p 386.90p 373.90p 381.00p 163762
05/09/2013 364.20p 382.40p 364.20p 382.40p 293940
04/09/2013 357.50p 363.60p 353.70p 363.20p 314220

*Close Price adjusted for both dividends and splits