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
03/08/2011 348.80p 376.90p 348.80p 368.90p 2594102
02/08/2011 346.00p 370.60p 340.00p 354.80p 1633809
01/08/2011 355.00p 355.00p 342.50p 342.50p 770666
29/07/2011 353.10p 358.50p 350.70p 354.20p 639433
28/07/2011 353.00p 361.10p 353.00p 357.40p 461334
27/07/2011 352.10p 359.90p 352.10p 357.00p 1081426
26/07/2011 358.70p 361.30p 352.80p 356.50p 338719
25/07/2011 353.80p 356.60p 351.60p 355.40p 316067
22/07/2011 359.70p 360.30p 355.10p 359.10p 667352
21/07/2011 355.50p 358.00p 350.18p 355.10p 1220559
20/07/2011 356.00p 362.80p 351.70p 357.00p 890131
19/07/2011 352.30p 359.20p 352.10p 356.40p 712429
18/07/2011 363.50p 363.50p 350.80p 353.00p 637978
15/07/2011 364.00p 364.40p 359.30p 364.00p 1054421
14/07/2011 364.40p 366.00p 361.00p 364.40p 577167
13/07/2011 360.20p 367.60p 360.20p 364.40p 900443
12/07/2011 365.00p 368.20p 358.80p 364.20p 374938
11/07/2011 373.20p 378.20p 367.00p 369.60p 397093
08/07/2011 377.90p 378.00p 371.50p 374.00p 374460
07/07/2011 377.60p 377.60p 370.40p 374.00p 377880
06/07/2011 378.60p 378.60p 371.10p 373.60p 452204
05/07/2011 377.40p 378.80p 371.30p 376.50p 327606
04/07/2011 378.40p 380.00p 373.20p 379.10p 311795
01/07/2011 355.60p 380.50p 354.30p 380.00p 952704
30/06/2011 354.90p 356.00p 349.00p 354.30p 947096
29/06/2011 350.00p 357.30p 350.00p 354.50p 663978
28/06/2011 341.20p 350.00p 335.00p 350.00p 2026102
27/06/2011 338.30p 345.00p 336.69p 340.60p 562726
24/06/2011 345.80p 346.78p 335.70p 337.00p 826996
23/06/2011 345.40p 345.40p 340.00p 341.00p 1306046
22/06/2011 347.00p 350.00p 344.20p 345.00p 2830597
21/06/2011 345.70p 348.90p 343.30p 345.30p 688613
20/06/2011 352.00p 352.00p 342.10p 343.40p 822064
17/06/2011 353.30p 355.40p 345.60p 353.30p 777168
16/06/2011 355.00p 356.90p 345.70p 352.00p 1469811
15/06/2011 362.90p 363.40p 355.00p 355.60p 426242
14/06/2011 362.50p 365.40p 358.20p 364.80p 568588
13/06/2011 364.90p 365.00p 357.10p 360.00p 525723
10/06/2011 365.70p 366.60p 362.50p 363.00p 3015686
09/06/2011 363.00p 367.30p 361.98p 365.00p 1510614
08/06/2011 368.60p 368.92p 361.50p 364.50p 1089615
07/06/2011 370.90p 373.80p 369.50p 370.80p 380422
06/06/2011 372.40p 375.20p 368.20p 369.10p 647611
03/06/2011 377.80p 380.30p 369.30p 372.00p 722119
02/06/2011 381.10p 381.90p 376.60p 378.50p 443742
01/06/2011 384.00p 384.40p 377.50p 382.40p 868011
31/05/2011 373.20p 384.00p 373.20p 381.40p 394056
27/05/2011 371.60p 375.20p 371.40p 373.80p 154180
26/05/2011 368.80p 375.70p 368.80p 370.00p 417812
25/05/2011 366.90p 371.23p 364.80p 370.40p 368616
24/05/2011 365.30p 369.10p 363.10p 366.90p 912811
23/05/2011 371.10p 374.70p 363.60p 363.60p 517103
20/05/2011 374.60p 380.50p 372.80p 375.00p 237194
19/05/2011 379.30p 383.90p 371.90p 371.90p 322609
18/05/2011 378.00p 394.27p 378.00p 380.20p 775721
17/05/2011 375.10p 386.20p 373.10p 375.90p 687101
16/05/2011 380.90p 380.90p 374.50p 376.20p 635607
13/05/2011 392.40p 392.70p 380.00p 380.00p 919821
12/05/2011 404.70p 417.50p 391.20p 393.00p 1753572
11/05/2011 420.00p 429.35p 417.20p 417.50p 401444
10/05/2011 415.10p 429.32p 413.60p 417.40p 415332
09/05/2011 417.70p 417.70p 411.90p 413.40p 270839
06/05/2011 411.30p 419.40p 407.30p 415.60p 513968
05/05/2011 421.20p 430.78p 411.60p 411.60p 529531
04/05/2011 420.00p 437.00p 420.00p 422.90p 515881
03/05/2011 422.00p 437.76p 419.00p 427.30p 374549
28/04/2011 418.30p 422.40p 415.90p 420.50p 160164
27/04/2011 419.70p 420.00p 414.00p 414.00p 289396
26/04/2011 418.60p 420.70p 417.00p 418.00p 409625
21/04/2011 417.00p 417.50p 413.60p 416.20p 225701
20/04/2011 405.10p 416.30p 405.10p 413.30p 317027
19/04/2011 411.30p 415.60p 411.10p 415.60p 223373
18/04/2011 415.00p 418.28p 407.90p 410.00p 577473
15/04/2011 414.80p 418.40p 414.70p 416.20p 247137
14/04/2011 415.90p 421.27p 411.20p 415.50p 286086
13/04/2011 416.30p 423.60p 416.00p 419.00p 170103
12/04/2011 416.40p 419.30p 413.50p 415.60p 119194
11/04/2011 425.00p 425.00p 418.50p 419.80p 192066
08/04/2011 424.30p 425.60p 420.80p 423.50p 213685
07/04/2011 427.20p 428.40p 420.12p 420.90p 380530
06/04/2011 425.40p 430.60p 422.80p 428.60p 358809
05/04/2011 418.30p 428.10p 418.30p 425.40p 286585
04/04/2011 416.30p 423.30p 416.30p 419.70p 299259
01/04/2011 410.20p 418.84p 404.80p 418.80p 502898
31/03/2011 413.20p 413.50p 408.60p 409.30p 332840
30/03/2011 415.00p 420.00p 410.70p 413.60p 340266
29/03/2011 410.10p 414.70p 403.00p 414.70p 459719
28/03/2011 413.40p 413.40p 405.50p 408.80p 422966
25/03/2011 411.90p 413.40p 408.80p 411.20p 325599
24/03/2011 402.10p 411.79p 402.10p 410.00p 526370
23/03/2011 405.90p 410.80p 405.90p 410.80p 278043
22/03/2011 408.40p 414.00p 405.60p 408.10p 501956
21/03/2011 410.00p 410.00p 405.00p 406.50p 342919
18/03/2011 392.20p 407.30p 392.20p 407.10p 740668
17/03/2011 388.50p 392.30p 385.80p 392.00p 677959
16/03/2011 391.80p 394.20p 384.20p 388.00p 763530
15/03/2011 396.10p 403.62p 389.53p 392.50p 643258
14/03/2011 395.00p 411.20p 395.00p 405.50p 713554
11/03/2011 398.90p 398.90p 383.10p 394.80p 1521535
10/03/2011 394.80p 398.40p 388.30p 398.40p 1134035
09/03/2011 415.80p 417.20p 394.10p 395.90p 1251466
08/03/2011 425.00p 425.00p 397.80p 421.00p 1470556
07/03/2011 424.80p 433.20p 422.00p 426.00p 915770
04/03/2011 415.10p 425.10p 415.10p 424.70p 680156
03/03/2011 406.00p 418.50p 406.00p 417.00p 369992
02/03/2011 397.30p 417.70p 394.80p 411.60p 877589
01/03/2011 411.20p 411.20p 394.70p 398.70p 488002
28/02/2011 408.00p 410.80p 400.90p 407.10p 808325
25/02/2011 405.90p 410.40p 404.60p 409.70p 116585
24/02/2011 406.70p 406.80p 400.40p 403.70p 479097
23/02/2011 412.70p 429.80p 410.20p 410.20p 725844
22/02/2011 410.50p 418.30p 408.00p 414.60p 222786
21/02/2011 410.80p 422.50p 410.80p 413.70p 451387
18/02/2011 419.20p 422.10p 418.00p 419.50p 586849
17/02/2011 411.50p 423.10p 406.50p 420.00p 643095
16/02/2011 412.10p 413.50p 403.10p 413.00p 997178
15/02/2011 407.00p 412.20p 407.00p 409.00p 360727
14/02/2011 404.50p 414.70p 401.10p 407.50p 702007
11/02/2011 400.00p 408.50p 398.20p 406.80p 558279
10/02/2011 410.00p 411.70p 400.60p 402.00p 438688
09/02/2011 405.00p 416.90p 405.00p 412.50p 814385
08/02/2011 405.20p 408.00p 402.60p 405.60p 449818
07/02/2011 399.10p 408.00p 398.10p 407.70p 265301
04/02/2011 397.80p 400.50p 396.40p 397.00p 275593
03/02/2011 399.20p 402.00p 397.40p 398.10p 215506
02/02/2011 399.60p 405.80p 396.70p 402.10p 882086
01/02/2011 393.20p 399.60p 382.40p 397.90p 657955
31/01/2011 398.60p 400.10p 388.00p 388.00p 450236
28/01/2011 408.00p 409.60p 398.00p 400.60p 444186
27/01/2011 411.00p 414.70p 409.70p 409.70p 382071
26/01/2011 410.00p 415.56p 410.00p 411.00p 279464
25/01/2011 403.90p 408.90p 396.40p 408.80p 652957
24/01/2011 394.00p 399.20p 392.10p 397.10p 269499
21/01/2011 393.40p 397.30p 390.00p 395.80p 318470
20/01/2011 397.00p 397.00p 389.20p 391.10p 591895
19/01/2011 411.10p 411.10p 395.10p 395.70p 1041158
18/01/2011 409.70p 410.20p 407.85p 408.40p 291452
17/01/2011 410.00p 411.60p 403.80p 406.60p 809419
14/01/2011 415.00p 415.00p 408.10p 410.20p 507511
13/01/2011 413.30p 417.70p 405.60p 413.80p 619393
12/01/2011 416.10p 419.11p 408.40p 409.50p 505390
11/01/2011 419.90p 419.90p 415.10p 416.70p 317062
10/01/2011 422.40p 422.75p 411.40p 413.80p 457719
07/01/2011 410.70p 423.00p 410.70p 420.50p 1526742
06/01/2011 416.40p 424.20p 410.00p 413.80p 1574126
05/01/2011 392.30p 419.90p 391.90p 419.10p 723757
04/01/2011 389.70p 398.46p 386.10p 396.00p 237124
31/12/2010 387.80p 387.80p 381.50p 382.80p 7559
30/12/2010 385.80p 386.00p 382.00p 382.80p 110168
29/12/2010 387.20p 387.20p 379.20p 383.90p 132574
24/12/2010 390.90p 390.90p 374.90p 381.30p 33431
23/12/2010 382.40p 383.90p 378.60p 382.00p 219155
22/12/2010 380.20p 388.30p 380.20p 384.20p 294688
21/12/2010 381.20p 383.00p 378.22p 383.00p 655383
20/12/2010 376.60p 376.80p 370.90p 375.80p 600596
17/12/2010 372.10p 379.20p 371.40p 374.00p 420431
16/12/2010 375.00p 376.30p 371.40p 375.20p 1007285
15/12/2010 370.40p 374.70p 362.70p 373.40p 2361127
14/12/2010 377.90p 377.90p 371.20p 374.00p 842864
13/12/2010 375.40p 379.50p 373.80p 375.00p 678761
10/12/2010 377.10p 379.40p 375.00p 378.00p 1576962
09/12/2010 381.00p 389.40p 378.10p 378.40p 694366
08/12/2010 381.00p 389.30p 379.30p 380.90p 546436
07/12/2010 366.80p 382.70p 366.80p 381.00p 1149346
06/12/2010 361.40p 369.40p 356.73p 368.90p 611829
03/12/2010 365.20p 367.10p 353.40p 358.50p 689001
02/12/2010 359.50p 369.70p 355.00p 366.80p 1032163
01/12/2010 350.70p 358.40p 348.60p 354.00p 620318
30/11/2010 353.00p 355.40p 350.00p 350.20p 866922
29/11/2010 361.00p 363.40p 353.00p 353.00p 789573
26/11/2010 349.20p 357.50p 349.20p 356.90p 399437
25/11/2010 350.40p 354.60p 347.10p 354.00p 761072
24/11/2010 342.40p 352.90p 334.20p 352.00p 866282
23/11/2010 350.70p 356.00p 342.40p 342.40p 631474
22/11/2010 353.50p 359.70p 353.50p 354.50p 793982
19/11/2010 358.40p 358.40p 352.20p 354.00p 648793
18/11/2010 363.80p 363.80p 355.10p 356.60p 192364
17/11/2010 349.00p 359.50p 348.40p 355.40p 949797
16/11/2010 360.00p 362.50p 347.00p 348.00p 1122995
15/11/2010 366.00p 368.04p 362.00p 362.50p 1121183
12/11/2010 361.30p 369.20p 354.00p 366.00p 2624823
11/11/2010 395.40p 395.40p 367.10p 369.00p 1014897
10/11/2010 404.20p 404.20p 393.90p 397.40p 494028
09/11/2010 398.30p 404.50p 394.23p 401.00p 492772
08/11/2010 402.50p 406.80p 394.10p 397.00p 190657
05/11/2010 393.10p 404.90p 388.20p 401.50p 859365
04/11/2010 404.20p 404.20p 389.20p 391.00p 639404
03/11/2010 399.30p 399.90p 392.60p 394.50p 384840
02/11/2010 395.70p 400.40p 391.52p 397.30p 2521863
01/11/2010 398.40p 402.20p 393.00p 393.90p 317211
29/10/2010 386.10p 396.90p 385.00p 396.00p 389589
28/10/2010 377.40p 391.30p 377.40p 388.40p 256287
27/10/2010 393.80p 393.81p 383.60p 385.40p 284954
26/10/2010 405.60p 405.60p 394.30p 397.10p 172974
25/10/2010 404.10p 407.60p 401.10p 405.00p 229931
22/10/2010 399.30p 402.60p 397.90p 400.00p 456980
21/10/2010 401.10p 403.80p 398.20p 401.10p 229748
20/10/2010 405.90p 405.90p 398.90p 403.30p 145697
19/10/2010 415.50p 415.50p 401.10p 405.90p 536145
18/10/2010 404.90p 415.60p 404.90p 413.90p 600830

*Close Price adjusted for both dividends and splits