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
04/03/2013 273.70p 273.70p 255.10p 259.80p 683621
01/03/2013 276.60p 281.90p 274.00p 274.70p 256056
28/02/2013 280.10p 282.80p 277.30p 279.80p 320354
27/02/2013 283.90p 283.90p 273.76p 280.70p 2806586
26/02/2013 285.00p 288.00p 273.21p 278.60p 1703499
25/02/2013 290.00p 292.60p 283.70p 288.00p 1442754
22/02/2013 287.10p 288.30p 281.90p 288.00p 268358
21/02/2013 286.10p 290.00p 281.50p 287.00p 450342
20/02/2013 285.00p 290.60p 284.90p 290.00p 352544
19/02/2013 285.00p 287.50p 281.60p 285.70p 297944
18/02/2013 285.30p 285.30p 280.20p 283.00p 392969
15/02/2013 289.90p 300.60p 266.40p 282.80p 1741320
14/02/2013 300.00p 303.80p 295.40p 300.60p 669589
13/02/2013 290.00p 304.40p 288.60p 301.50p 1066382
12/02/2013 279.30p 292.60p 279.30p 290.00p 1289296
11/02/2013 284.30p 285.35p 279.90p 280.80p 571244
08/02/2013 271.90p 285.13p 271.00p 285.10p 1949508
07/02/2013 272.30p 274.21p 268.20p 268.70p 1560309
06/02/2013 252.70p 276.30p 252.30p 272.50p 2583975
05/02/2013 239.70p 254.70p 237.65p 251.60p 926896
04/02/2013 243.20p 243.77p 240.20p 240.50p 415623
01/02/2013 240.30p 243.80p 237.50p 242.50p 569971
31/01/2013 242.20p 243.95p 236.60p 240.00p 637432
30/01/2013 252.20p 252.30p 242.10p 243.20p 318225
29/01/2013 256.60p 256.60p 250.50p 251.10p 497778
28/01/2013 250.80p 254.00p 249.94p 251.70p 377343
25/01/2013 251.90p 254.30p 248.80p 250.00p 328310
24/01/2013 250.10p 254.13p 237.21p 251.70p 658136
23/01/2013 260.90p 260.90p 251.90p 252.90p 235320
22/01/2013 262.40p 264.31p 259.00p 259.50p 214167
21/01/2013 259.00p 262.70p 256.32p 262.70p 319354
18/01/2013 265.00p 266.10p 264.11p 264.30p 566425
17/01/2013 267.50p 267.50p 264.60p 265.00p 358067
16/01/2013 269.20p 269.20p 262.56p 267.50p 182647
15/01/2013 269.90p 272.90p 266.90p 268.50p 391349
14/01/2013 265.00p 270.60p 263.02p 269.80p 577549
11/01/2013 269.70p 271.58p 264.30p 264.50p 336513
10/01/2013 269.30p 272.30p 267.80p 269.40p 215962
09/01/2013 264.90p 269.90p 264.70p 268.40p 192011
08/01/2013 261.50p 265.67p 259.40p 263.60p 232066
07/01/2013 262.80p 264.90p 262.10p 262.60p 300311
04/01/2013 261.30p 263.08p 258.50p 261.10p 308012
03/01/2013 257.00p 264.00p 255.80p 260.50p 478739
02/01/2013 254.40p 258.50p 253.30p 256.00p 290505
31/12/2012 245.00p 254.90p 245.00p 251.80p 45030
28/12/2012 256.90p 256.90p 250.90p 253.80p 168505
27/12/2012 257.00p 260.80p 254.34p 256.30p 179336
24/12/2012 257.00p 257.64p 253.60p 254.50p 49378
21/12/2012 254.20p 255.30p 251.60p 255.00p 378489
20/12/2012 253.40p 257.23p 253.40p 254.50p 333074
19/12/2012 250.20p 255.60p 248.80p 254.00p 317392
18/12/2012 245.60p 250.30p 244.80p 250.30p 329804
17/12/2012 243.00p 246.49p 241.28p 244.60p 364862
14/12/2012 241.50p 243.10p 239.90p 242.40p 556292
13/12/2012 235.00p 241.50p 232.30p 241.50p 712704
12/12/2012 228.50p 234.22p 227.80p 234.20p 500319
11/12/2012 231.30p 233.75p 228.00p 228.40p 976426
10/12/2012 230.30p 232.51p 229.00p 231.50p 810838
07/12/2012 231.60p 232.70p 230.40p 232.70p 472943
06/12/2012 228.60p 232.20p 228.10p 231.80p 272436
05/12/2012 227.00p 228.88p 226.70p 227.30p 440347
04/12/2012 227.00p 229.00p 225.00p 225.50p 312627
03/12/2012 225.00p 227.90p 225.00p 226.00p 297454
30/11/2012 224.30p 227.90p 224.30p 226.90p 211044
29/11/2012 223.80p 225.64p 223.80p 224.00p 323370
28/11/2012 221.60p 224.00p 220.20p 222.00p 390469
27/11/2012 223.00p 224.00p 219.60p 221.60p 575580
26/11/2012 228.00p 228.00p 221.80p 221.80p 317604
23/11/2012 225.40p 226.60p 224.80p 225.70p 1278164
22/11/2012 223.90p 226.60p 223.66p 225.40p 205540
21/11/2012 227.20p 228.10p 223.30p 223.70p 201027
20/11/2012 223.00p 229.20p 223.00p 228.20p 461001
19/11/2012 221.20p 225.02p 220.50p 225.00p 419566
16/11/2012 221.00p 223.04p 218.50p 219.00p 1873770
15/11/2012 224.00p 224.00p 221.20p 221.40p 552975
14/11/2012 232.60p 232.60p 225.00p 225.00p 616485
13/11/2012 234.10p 235.30p 227.30p 230.00p 3721725
12/11/2012 241.00p 241.30p 234.00p 234.30p 529141
09/11/2012 252.50p 255.90p 235.00p 240.00p 2336151
08/11/2012 267.20p 267.20p 257.60p 262.00p 352298
07/11/2012 268.10p 269.60p 264.00p 266.10p 366115
06/11/2012 265.30p 268.00p 264.30p 265.50p 262925
05/11/2012 270.20p 275.83p 265.90p 269.00p 275570
02/11/2012 276.50p 277.67p 271.90p 272.00p 381445
01/11/2012 272.10p 275.23p 272.07p 274.80p 225482
31/10/2012 272.80p 277.00p 272.68p 273.20p 213777
30/10/2012 273.60p 276.92p 272.50p 273.30p 725113
29/10/2012 275.80p 277.33p 271.26p 275.60p 152034
26/10/2012 281.60p 281.60p 273.20p 275.70p 294203
25/10/2012 282.00p 286.30p 278.30p 278.30p 635714
24/10/2012 285.50p 290.93p 281.00p 281.00p 470399
23/10/2012 292.00p 294.80p 289.70p 290.90p 297353
22/10/2012 295.30p 299.82p 293.00p 293.00p 773120
19/10/2012 297.70p 300.78p 294.30p 295.80p 310810
18/10/2012 295.00p 303.70p 295.00p 299.60p 232789
17/10/2012 299.90p 300.00p 293.10p 299.90p 143494
16/10/2012 292.60p 294.70p 290.20p 293.20p 155866
15/10/2012 288.70p 292.51p 288.70p 291.40p 163450
12/10/2012 291.30p 296.70p 289.40p 290.00p 144231
11/10/2012 290.00p 293.60p 290.00p 293.20p 218688
10/10/2012 295.10p 295.50p 290.00p 291.00p 136977
09/10/2012 293.40p 295.20p 292.50p 294.50p 188248
08/10/2012 294.40p 298.30p 292.60p 295.80p 152695
05/10/2012 295.90p 298.10p 293.10p 297.70p 517482
04/10/2012 297.10p 298.40p 293.90p 293.90p 1046703
03/10/2012 298.10p 300.70p 297.00p 297.10p 680937
02/10/2012 302.90p 304.30p 299.80p 301.00p 165413
01/10/2012 298.90p 305.80p 297.60p 304.40p 280657
28/09/2012 299.80p 301.51p 294.53p 298.00p 406667
27/09/2012 298.50p 301.60p 298.50p 299.50p 445767
26/09/2012 294.50p 300.10p 293.00p 300.00p 423793
25/09/2012 296.10p 304.20p 296.00p 304.00p 333463
24/09/2012 303.60p 303.60p 296.10p 298.10p 572382
21/09/2012 304.40p 307.00p 302.20p 302.70p 347619
20/09/2012 306.40p 306.40p 299.90p 302.10p 210462
19/09/2012 306.60p 309.00p 303.30p 304.90p 228575
18/09/2012 314.90p 314.90p 306.00p 306.60p 284134
17/09/2012 321.00p 321.00p 308.80p 311.20p 190841
14/09/2012 309.70p 319.00p 309.70p 317.70p 386853
13/09/2012 309.40p 309.70p 306.80p 309.00p 261681
12/09/2012 301.90p 315.00p 301.90p 311.90p 577691
11/09/2012 308.10p 310.20p 305.10p 308.50p 183510
10/09/2012 313.30p 318.70p 308.90p 311.10p 675907
07/09/2012 291.80p 316.10p 289.10p 315.50p 298765
06/09/2012 284.80p 292.60p 282.40p 289.70p 167070
05/09/2012 286.50p 287.00p 282.80p 286.00p 314546
04/09/2012 291.60p 291.60p 286.30p 288.00p 402578
03/09/2012 291.90p 292.40p 288.10p 289.50p 323631
31/08/2012 288.90p 300.00p 286.90p 290.00p 384066
30/08/2012 289.70p 293.50p 288.25p 290.00p 336645
29/08/2012 290.90p 292.72p 287.70p 291.40p 177146
28/08/2012 291.20p 292.91p 287.00p 291.50p 328550
24/08/2012 284.20p 291.90p 284.00p 290.00p 428298
23/08/2012 295.00p 295.00p 287.96p 291.70p 156164
22/08/2012 296.80p 302.90p 291.30p 292.90p 563258
21/08/2012 295.80p 300.70p 294.00p 299.50p 186976
20/08/2012 299.40p 300.09p 293.40p 299.20p 177841
17/08/2012 297.20p 300.63p 293.40p 300.60p 206766
16/08/2012 293.20p 301.30p 292.00p 295.00p 109514
15/08/2012 295.30p 295.90p 290.80p 294.40p 103370
14/08/2012 293.80p 294.80p 290.90p 294.80p 111268
13/08/2012 290.80p 291.67p 288.90p 291.20p 149973
10/08/2012 294.30p 295.40p 290.00p 292.50p 158466
09/08/2012 290.00p 295.70p 287.80p 294.70p 144569
08/08/2012 297.10p 297.10p 285.30p 288.50p 287606
07/08/2012 295.00p 297.80p 288.40p 297.10p 190771
06/08/2012 289.30p 295.60p 286.80p 294.50p 306334
03/08/2012 275.00p 289.50p 269.40p 288.00p 283231
02/08/2012 276.00p 276.00p 267.90p 269.50p 396599
01/08/2012 275.00p 275.00p 266.75p 273.00p 2234965
31/07/2012 275.00p 275.00p 270.90p 273.00p 856933
30/07/2012 253.60p 268.10p 253.60p 267.30p 383551
27/07/2012 263.80p 263.80p 256.00p 260.10p 253775
26/07/2012 261.50p 265.87p 259.70p 261.40p 173365
25/07/2012 259.90p 266.90p 259.90p 262.30p 206950
24/07/2012 267.80p 269.80p 259.10p 260.00p 333894
23/07/2012 269.10p 272.40p 262.98p 268.10p 262589
20/07/2012 272.60p 274.00p 270.00p 272.50p 237832
19/07/2012 271.80p 274.00p 268.70p 272.10p 214984
18/07/2012 275.00p 275.00p 268.80p 270.00p 394330
17/07/2012 275.00p 275.00p 271.00p 274.50p 318385
16/07/2012 272.10p 274.70p 271.00p 274.00p 347863
13/07/2012 270.80p 274.60p 269.80p 273.10p 292151
12/07/2012 275.20p 275.20p 268.00p 269.00p 328836
11/07/2012 273.30p 277.10p 268.65p 275.80p 243781
10/07/2012 277.10p 281.20p 271.00p 273.30p 298718
09/07/2012 284.40p 284.40p 274.10p 275.10p 237895
06/07/2012 289.70p 290.40p 282.20p 283.20p 265809
05/07/2012 289.60p 292.60p 286.30p 291.20p 259023
04/07/2012 291.20p 295.50p 285.40p 290.70p 152292
03/07/2012 286.70p 290.30p 286.40p 290.20p 262654
02/07/2012 285.20p 288.20p 282.60p 286.50p 548472
29/06/2012 286.40p 287.50p 283.50p 284.00p 408373
28/06/2012 290.90p 292.40p 278.70p 280.40p 301912
27/06/2012 290.00p 290.20p 286.20p 289.60p 343210
26/06/2012 291.40p 291.51p 285.20p 290.30p 251640
25/06/2012 293.50p 296.20p 291.30p 292.20p 281894
22/06/2012 295.80p 298.90p 293.40p 296.90p 174395
21/06/2012 296.80p 303.40p 296.80p 298.40p 261270
20/06/2012 294.30p 299.80p 294.30p 299.10p 285692
19/06/2012 292.00p 296.00p 292.00p 294.70p 315528
18/06/2012 292.70p 294.30p 285.60p 293.00p 399550
15/06/2012 288.70p 295.80p 287.90p 290.10p 1430333
14/06/2012 285.10p 288.50p 285.00p 288.00p 357373
13/06/2012 286.80p 289.68p 281.50p 286.60p 444803
12/06/2012 283.90p 287.90p 283.90p 287.00p 1641606
11/06/2012 287.20p 289.40p 283.30p 285.20p 1352763
08/06/2012 282.10p 285.00p 278.15p 284.00p 1270325
07/06/2012 282.50p 286.10p 276.50p 285.40p 1780670
06/06/2012 274.20p 282.40p 274.20p 282.40p 1923093
01/06/2012 272.70p 274.60p 267.70p 271.90p 1873741
31/05/2012 273.80p 275.30p 269.50p 273.80p 1029527
30/05/2012 273.90p 275.90p 270.30p 272.70p 2303308
29/05/2012 272.80p 275.80p 270.90p 274.10p 1168777
28/05/2012 270.00p 274.50p 269.50p 272.50p 220328
25/05/2012 274.00p 276.40p 263.90p 271.00p 1013606
24/05/2012 267.10p 271.23p 264.20p 271.20p 712162
23/05/2012 268.00p 270.80p 264.00p 264.40p 364432
22/05/2012 275.50p 275.50p 269.91p 271.70p 907309
21/05/2012 276.80p 281.52p 272.80p 272.80p 535361

*Close Price adjusted for both dividends and splits