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
02/12/2011 294.70p 308.00p 294.70p 308.00p 321940
01/12/2011 306.50p 306.50p 293.00p 293.00p 346978
30/11/2011 292.30p 307.30p 289.40p 305.10p 661012
29/11/2011 287.10p 298.30p 286.10p 295.40p 664256
28/11/2011 289.20p 294.80p 286.90p 288.00p 663100
25/11/2011 287.30p 291.40p 282.60p 286.70p 282986
24/11/2011 287.20p 293.10p 285.10p 289.00p 583133
23/11/2011 291.70p 301.70p 287.90p 290.30p 731023
22/11/2011 297.00p 302.40p 288.70p 294.50p 660012
21/11/2011 308.40p 311.40p 296.90p 298.40p 729305
18/11/2011 304.00p 318.00p 304.00p 314.70p 472444
17/11/2011 313.20p 313.90p 301.30p 311.10p 488155
16/11/2011 310.30p 317.30p 303.00p 316.00p 794804
15/11/2011 312.90p 319.00p 311.80p 317.40p 2146551
14/11/2011 317.80p 320.40p 311.60p 316.00p 414258
11/11/2011 307.70p 316.80p 303.00p 315.00p 419549
10/11/2011 315.00p 318.60p 299.90p 305.50p 1291672
09/11/2011 331.00p 331.00p 319.60p 320.40p 332595
08/11/2011 321.30p 331.60p 321.30p 331.30p 408151
07/11/2011 320.10p 326.63p 316.40p 326.60p 546640
04/11/2011 332.20p 333.30p 322.00p 324.10p 239124
03/11/2011 327.40p 341.80p 327.40p 330.00p 512624
02/11/2011 336.20p 340.70p 332.20p 333.70p 241873
01/11/2011 344.70p 344.70p 332.10p 333.80p 417147
31/10/2011 368.80p 370.50p 351.80p 351.80p 599806
28/10/2011 359.90p 369.30p 357.80p 368.90p 248753
27/10/2011 362.40p 366.80p 357.50p 357.60p 371845
26/10/2011 359.30p 361.90p 350.60p 355.00p 823240
25/10/2011 373.10p 373.10p 364.60p 367.00p 683813
24/10/2011 380.30p 383.30p 371.63p 381.20p 262191
21/10/2011 375.30p 384.60p 375.30p 380.00p 228097
20/10/2011 363.90p 378.80p 363.90p 375.10p 1081582
19/10/2011 366.50p 371.10p 360.10p 369.90p 792044
18/10/2011 358.90p 366.23p 358.90p 361.00p 140075
17/10/2011 362.60p 375.20p 362.60p 365.60p 140405
14/10/2011 360.00p 369.30p 355.20p 366.50p 184013
13/10/2011 358.20p 366.90p 354.00p 356.40p 293492
12/10/2011 350.40p 364.80p 350.40p 364.10p 200103
11/10/2011 353.00p 359.90p 351.60p 355.80p 156971
10/10/2011 355.00p 356.80p 348.20p 355.20p 367951
07/10/2011 351.20p 355.10p 345.30p 350.60p 421956
06/10/2011 344.70p 357.90p 344.70p 347.90p 487051
05/10/2011 335.40p 342.80p 328.60p 340.20p 379752
04/10/2011 334.30p 337.90p 327.50p 327.80p 289018
03/10/2011 331.40p 341.00p 331.00p 340.70p 239925
30/09/2011 344.00p 345.60p 331.00p 339.10p 1365401
29/09/2011 346.70p 351.30p 337.90p 343.50p 1025867
28/09/2011 359.00p 359.90p 349.50p 352.00p 325797
27/09/2011 365.20p 365.40p 358.70p 362.00p 455697
26/09/2011 350.20p 366.90p 350.20p 354.10p 253677
23/09/2011 355.90p 365.00p 350.60p 359.40p 281191
22/09/2011 360.70p 360.70p 348.90p 358.10p 429710
21/09/2011 368.60p 374.70p 363.50p 363.70p 839719
20/09/2011 374.20p 379.20p 366.30p 369.40p 331337
19/09/2011 380.70p 380.70p 372.90p 379.70p 222818
16/09/2011 390.00p 390.00p 378.90p 378.90p 593951
15/09/2011 370.00p 389.90p 370.00p 386.40p 610531
14/09/2011 353.80p 369.00p 353.80p 367.80p 462206
13/09/2011 355.50p 365.85p 353.70p 359.40p 326997
12/09/2011 351.80p 358.30p 351.10p 355.40p 84999
09/09/2011 362.50p 367.40p 357.00p 360.70p 301706
08/09/2011 368.00p 374.20p 361.70p 367.80p 274953
07/09/2011 363.00p 365.30p 358.80p 364.40p 353555
06/09/2011 356.60p 364.90p 352.70p 356.80p 318978
05/09/2011 358.00p 362.30p 355.90p 360.00p 228352
02/09/2011 371.10p 378.22p 362.00p 365.50p 519714
01/09/2011 378.60p 383.50p 371.23p 378.00p 653406
31/08/2011 362.80p 375.50p 362.30p 373.50p 513371
30/08/2011 354.20p 365.04p 354.20p 365.00p 522082
26/08/2011 348.00p 350.70p 339.40p 348.60p 344890
25/08/2011 344.20p 355.30p 344.20p 351.40p 501737
24/08/2011 338.20p 348.20p 338.20p 347.40p 198298
23/08/2011 336.10p 343.10p 333.70p 338.80p 448145
22/08/2011 325.00p 341.30p 325.00p 335.50p 406384
19/08/2011 335.40p 344.10p 324.90p 329.80p 1123466
18/08/2011 347.00p 352.80p 335.00p 340.00p 588258
17/08/2011 362.10p 367.00p 348.40p 354.30p 1544806
16/08/2011 368.50p 369.84p 355.10p 369.80p 664925
15/08/2011 364.90p 371.70p 362.50p 367.00p 444178
12/08/2011 354.00p 368.50p 352.70p 364.80p 876982
11/08/2011 345.50p 359.50p 339.70p 359.50p 850510
10/08/2011 351.60p 360.40p 334.50p 334.50p 1436246
09/08/2011 340.00p 346.00p 317.60p 346.00p 1021129
08/08/2011 347.00p 355.30p 335.20p 339.50p 650675
05/08/2011 349.70p 360.00p 338.00p 352.50p 882480
04/08/2011 363.40p 372.30p 350.00p 356.70p 1415051
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

*Close Price adjusted for both dividends and splits