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
16/04/2020 347.80p 351.20p 336.00p 347.80p 999200
15/04/2020 335.40p 345.00p 331.00p 339.40p 843129
14/04/2020 365.00p 370.20p 340.60p 346.20p 961166
09/04/2020 350.60p 361.20p 342.20p 355.80p 1240025
08/04/2020 324.00p 346.20p 324.00p 344.60p 1351151
07/04/2020 312.00p 340.00p 307.00p 332.60p 1585718
06/04/2020 288.20p 312.60p 288.20p 307.40p 688703
03/04/2020 281.40p 299.80p 281.40p 282.40p 999095
02/04/2020 300.00p 302.40p 281.60p 284.00p 1174272
01/04/2020 345.00p 345.00p 308.20p 308.20p 907639
31/03/2020 323.10p 345.70p 321.40p 338.40p 1688645
30/03/2020 345.70p 348.93p 311.50p 317.60p 1958593
27/03/2020 350.10p 350.10p 326.70p 343.90p 1198323
26/03/2020 302.70p 357.20p 302.70p 357.20p 1134474
25/03/2020 297.30p 322.40p 297.30p 306.80p 3838256
24/03/2020 284.70p 309.10p 280.50p 309.10p 1142842
23/03/2020 164.05p 290.10p 160.25p 276.90p 2365707
20/03/2020 277.30p 310.70p 277.30p 302.90p 6405712
19/03/2020 233.00p 269.50p 233.00p 265.20p 3800917
18/03/2020 226.90p 241.40p 216.80p 241.40p 2529165
17/03/2020 260.00p 266.60p 224.50p 232.60p 2067760
16/03/2020 288.10p 289.01p 251.90p 255.00p 2560254
13/03/2020 325.00p 329.90p 294.90p 298.50p 3005939
12/03/2020 245.00p 344.16p 245.00p 317.20p 3014333
11/03/2020 368.10p 368.10p 353.50p 355.00p 1628090
10/03/2020 360.00p 370.70p 350.00p 361.20p 1668308
09/03/2020 376.50p 376.50p 352.90p 354.60p 1501042
06/03/2020 374.20p 382.20p 372.30p 380.70p 982779
05/03/2020 393.00p 393.00p 375.90p 381.70p 1256974
04/03/2020 384.00p 394.40p 377.80p 383.70p 1385209
03/03/2020 372.20p 386.00p 372.20p 379.90p 1051447
02/03/2020 369.80p 374.10p 359.10p 367.50p 864434
28/02/2020 363.00p 367.10p 354.40p 364.20p 1890284
27/02/2020 382.80p 383.70p 368.50p 371.80p 844982
26/02/2020 394.50p 394.50p 377.50p 388.80p 1201918
25/02/2020 395.10p 395.10p 384.40p 386.20p 1012927
24/02/2020 395.30p 395.80p 384.00p 386.20p 463374
21/02/2020 403.40p 403.40p 398.70p 399.80p 502052
20/02/2020 405.80p 405.80p 398.30p 400.00p 686784
19/02/2020 391.80p 400.00p 391.80p 400.00p 252123
18/02/2020 400.00p 400.40p 396.70p 397.20p 343929
17/02/2020 398.50p 402.30p 397.50p 398.20p 310040
14/02/2020 405.50p 405.50p 397.60p 399.80p 428402
13/02/2020 399.70p 399.70p 394.40p 397.50p 466123
12/02/2020 400.00p 401.60p 399.00p 400.40p 774227
11/02/2020 403.50p 406.50p 399.30p 400.10p 515964
10/02/2020 404.30p 405.64p 400.20p 403.60p 401257
07/02/2020 398.30p 406.90p 398.30p 404.30p 659202
06/02/2020 403.70p 407.10p 400.90p 403.40p 1282864
05/02/2020 402.00p 403.90p 397.90p 399.60p 648819
04/02/2020 404.90p 405.00p 400.50p 402.10p 765784
03/02/2020 387.10p 401.30p 387.10p 398.00p 894056
31/01/2020 398.60p 400.30p 394.60p 396.90p 800858
30/01/2020 400.70p 400.70p 390.20p 394.20p 478846
29/01/2020 396.20p 402.40p 393.30p 393.30p 487745
28/01/2020 395.50p 398.10p 388.50p 395.50p 533405
27/01/2020 404.40p 404.40p 390.50p 391.40p 579688
24/01/2020 394.00p 403.50p 394.00p 400.40p 747977
23/01/2020 400.00p 401.70p 394.30p 395.70p 500499
22/01/2020 394.20p 402.40p 394.20p 399.20p 479213
21/01/2020 402.00p 403.95p 398.70p 400.70p 473893
20/01/2020 403.10p 405.70p 400.90p 403.00p 468362
17/01/2020 406.00p 406.30p 399.80p 403.90p 643290
16/01/2020 403.40p 406.00p 397.60p 399.80p 873150
15/01/2020 407.00p 407.00p 401.00p 404.70p 793748
14/01/2020 407.00p 407.00p 399.50p 405.50p 2160819
13/01/2020 405.40p 409.80p 401.50p 401.50p 605319
10/01/2020 410.70p 412.60p 403.70p 403.70p 401462
09/01/2020 402.00p 409.90p 402.00p 409.20p 526505
08/01/2020 406.00p 407.70p 400.90p 403.40p 1055238
07/01/2020 409.40p 411.90p 408.00p 410.00p 466733
06/01/2020 415.80p 415.80p 404.40p 409.50p 528872
03/01/2020 414.20p 415.30p 408.35p 411.10p 436572
02/01/2020 410.80p 419.90p 410.80p 417.50p 880146
31/12/2019 411.60p 411.60p 408.70p 408.70p 110614
30/12/2019 410.90p 414.10p 407.40p 409.10p 288922
27/12/2019 415.00p 415.00p 411.90p 413.60p 325514
24/12/2019 414.30p 420.00p 413.10p 415.00p 92859
23/12/2019 408.50p 417.20p 408.50p 411.90p 491212
20/12/2019 413.30p 413.90p 405.90p 410.00p 3638088
19/12/2019 423.60p 423.60p 410.20p 410.20p 725647
18/12/2019 406.70p 415.90p 406.70p 415.90p 1118888
17/12/2019 406.80p 415.00p 405.40p 414.00p 886055
16/12/2019 410.90p 419.50p 403.10p 416.00p 1447044
13/12/2019 400.00p 425.00p 400.00p 401.10p 1625860
12/12/2019 393.50p 399.70p 388.60p 397.40p 641524
11/12/2019 392.10p 393.80p 381.00p 389.50p 667206
10/12/2019 393.80p 395.90p 389.90p 395.70p 546327
09/12/2019 395.20p 402.90p 391.00p 396.00p 920350
06/12/2019 406.20p 406.70p 399.70p 403.30p 605566
05/12/2019 393.00p 402.00p 391.20p 400.30p 1316842
04/12/2019 384.30p 390.10p 384.30p 390.10p 875188
03/12/2019 386.90p 387.60p 382.50p 384.60p 991292
02/12/2019 389.70p 389.70p 380.80p 383.30p 509957
29/11/2019 386.70p 394.40p 383.10p 386.00p 473210
28/11/2019 378.40p 387.60p 376.41p 385.30p 522790
27/11/2019 374.20p 379.10p 369.35p 377.90p 898206
26/11/2019 368.70p 372.20p 367.15p 370.00p 854787
25/11/2019 372.10p 372.10p 365.20p 370.80p 1160603
22/11/2019 370.00p 371.65p 365.80p 368.80p 540589
21/11/2019 370.00p 370.77p 366.10p 369.30p 667870
20/11/2019 370.10p 373.90p 360.90p 370.40p 850857
19/11/2019 373.30p 374.70p 368.10p 369.10p 392627
18/11/2019 382.70p 382.70p 368.80p 368.80p 517548
15/11/2019 369.70p 375.70p 368.20p 373.80p 817507
14/11/2019 368.20p 375.70p 366.33p 370.00p 420581
13/11/2019 374.20p 374.20p 364.45p 369.10p 502471
12/11/2019 377.70p 381.20p 369.60p 374.50p 594029
11/11/2019 369.10p 378.50p 368.80p 377.70p 1124028
08/11/2019 365.20p 374.10p 363.20p 370.90p 1256925
07/11/2019 363.70p 371.80p 363.70p 367.00p 856329
06/11/2019 366.90p 366.90p 361.80p 365.20p 718520
05/11/2019 364.00p 368.80p 361.51p 366.80p 678886
04/11/2019 367.90p 372.60p 363.00p 367.00p 658408
01/11/2019 349.00p 371.40p 337.40p 365.00p 1583001
31/10/2019 341.90p 344.90p 340.00p 342.90p 453831
30/10/2019 344.10p 348.10p 341.50p 344.30p 546871
29/10/2019 344.80p 345.10p 340.40p 344.00p 244008
28/10/2019 343.90p 345.20p 340.60p 345.00p 326288
25/10/2019 345.00p 345.00p 340.20p 342.90p 242110
24/10/2019 346.20p 347.90p 341.30p 344.60p 503620
23/10/2019 337.30p 344.80p 337.08p 344.50p 511474
22/10/2019 337.00p 340.50p 333.80p 340.20p 726406
21/10/2019 325.70p 336.80p 325.70p 336.00p 665626
18/10/2019 330.00p 336.60p 327.70p 330.00p 1914346
17/10/2019 334.50p 339.10p 332.10p 332.60p 738930
16/10/2019 333.30p 339.90p 329.00p 336.30p 1110778
15/10/2019 328.00p 337.40p 324.20p 335.60p 902284
14/10/2019 323.60p 325.00p 318.00p 325.00p 542776
11/10/2019 317.40p 326.30p 315.20p 323.50p 960581
10/10/2019 316.00p 317.90p 315.20p 317.90p 557216
09/10/2019 316.80p 320.00p 316.00p 316.00p 383036
08/10/2019 321.20p 324.90p 317.10p 319.80p 354492
07/10/2019 321.60p 324.90p 318.20p 321.80p 527948
04/10/2019 327.50p 327.50p 318.80p 320.90p 490688
03/10/2019 330.20p 331.40p 322.50p 326.50p 765664
02/10/2019 332.60p 337.10p 331.10p 334.60p 867401
01/10/2019 338.40p 342.50p 335.70p 335.90p 287265
30/09/2019 337.90p 340.75p 337.80p 340.00p 507944
27/09/2019 339.70p 344.00p 335.50p 340.40p 453283
26/09/2019 333.30p 341.60p 333.30p 338.10p 624190
25/09/2019 339.70p 339.70p 334.90p 338.20p 621632
24/09/2019 343.90p 347.60p 342.50p 342.50p 695627
23/09/2019 342.80p 346.10p 340.90p 346.10p 543727
20/09/2019 353.50p 353.50p 343.70p 346.90p 1685278
19/09/2019 342.30p 345.30p 339.65p 345.00p 407990
18/09/2019 338.00p 341.80p 335.90p 340.60p 654930
17/09/2019 337.60p 341.40p 337.00p 338.50p 966153
16/09/2019 342.00p 342.40p 334.50p 342.40p 724090
13/09/2019 330.20p 339.80p 328.90p 339.40p 662555
12/09/2019 327.10p 332.10p 327.10p 328.40p 515142
11/09/2019 325.00p 333.90p 322.30p 328.20p 1156276
10/09/2019 311.50p 323.60p 311.50p 322.60p 744016
09/09/2019 316.70p 316.95p 310.50p 314.00p 1096692
06/09/2019 309.60p 309.60p 306.10p 309.30p 500320
05/09/2019 304.00p 305.35p 299.40p 304.80p 529574
04/09/2019 298.70p 306.20p 296.50p 299.60p 666019
03/09/2019 294.70p 294.70p 290.50p 294.30p 632716
02/09/2019 290.50p 294.70p 290.50p 292.00p 291241
30/08/2019 289.50p 293.70p 289.50p 291.30p 587973
29/08/2019 286.40p 290.70p 285.40p 290.10p 329644
28/08/2019 288.40p 289.60p 285.60p 287.90p 348598
27/08/2019 292.20p 292.20p 285.80p 289.50p 365638
23/08/2019 292.70p 293.50p 288.00p 288.00p 594103
22/08/2019 289.80p 290.50p 286.90p 290.10p 318392
21/08/2019 293.50p 295.00p 290.30p 291.00p 477660
20/08/2019 296.30p 296.30p 290.80p 292.90p 521424
19/08/2019 289.90p 295.00p 289.50p 294.50p 746162
16/08/2019 279.20p 289.10p 277.60p 289.10p 1069005
15/08/2019 275.30p 280.20p 273.20p 278.90p 1117857
14/08/2019 270.20p 272.30p 267.40p 272.10p 1004679
13/08/2019 272.30p 272.65p 265.40p 271.10p 922037
12/08/2019 280.10p 281.96p 270.00p 270.00p 820977
09/08/2019 285.80p 287.70p 278.90p 280.00p 625496
08/08/2019 286.70p 286.95p 281.10p 283.80p 701752
07/08/2019 278.60p 282.90p 276.10p 281.40p 1277840
06/08/2019 280.00p 288.10p 275.90p 275.90p 789952
05/08/2019 291.60p 291.60p 281.70p 282.80p 822647
02/08/2019 309.90p 309.90p 292.80p 293.50p 1351318
01/08/2019 311.50p 317.00p 311.50p 313.00p 745609
31/07/2019 315.30p 315.90p 312.50p 313.70p 482250
30/07/2019 317.40p 318.20p 313.30p 314.10p 308556
29/07/2019 318.30p 319.30p 313.80p 315.00p 443686
26/07/2019 319.20p 320.00p 315.30p 317.00p 546856
25/07/2019 321.40p 323.40p 314.90p 317.60p 549950
24/07/2019 319.30p 319.80p 315.15p 318.10p 909435
23/07/2019 320.30p 321.30p 317.20p 317.20p 634452
22/07/2019 316.40p 320.70p 316.00p 316.90p 599692
19/07/2019 321.70p 323.80p 315.80p 318.90p 975435
18/07/2019 322.60p 323.95p 320.00p 321.50p 549124
17/07/2019 322.60p 323.50p 319.30p 322.30p 491176
16/07/2019 317.00p 321.70p 315.80p 320.60p 425496
15/07/2019 318.00p 321.30p 316.10p 317.10p 476837
12/07/2019 320.00p 320.30p 314.50p 318.30p 669222
11/07/2019 312.90p 316.80p 310.70p 314.60p 459181
10/07/2019 313.70p 316.75p 310.50p 311.40p 1075857
09/07/2019 309.50p 313.00p 308.40p 312.10p 424688
08/07/2019 308.60p 311.40p 306.33p 310.20p 531192
05/07/2019 311.30p 315.70p 308.70p 309.70p 530795
04/07/2019 306.70p 310.90p 306.70p 310.00p 533014

*Close Price adjusted for both dividends and splits