159.60p+4.30 (+2.77%)16 Aug 2022, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tp Icap Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 2022153.10p156.20p150.80p155.30p1,351,496
Aug 12, 2022148.70p153.10p143.50p150.90p1,233,867
Aug 11, 2022149.50p153.00p148.20p150.00p1,809,844
Aug 10, 2022138.50p152.20p136.15p150.50p6,298,858
Aug 9, 2022136.10p138.20p130.90p132.50p1,742,836
Aug 8, 2022137.90p140.00p134.50p136.50p798,695
Aug 5, 2022128.80p137.80p128.60p137.80p1,844,481
Aug 4, 2022120.00p131.10p119.70p129.20p2,615,790
Aug 3, 2022119.10p119.90p118.48p119.90p2,346,438
Aug 2, 2022118.60p120.20p116.70p118.50p666,944
Aug 1, 2022121.00p121.50p119.00p120.70p1,903,703
Jul 29, 2022117.20p119.90p117.20p119.00p1,142,877
Jul 28, 2022118.40p118.90p117.50p118.60p750,869
Jul 27, 2022116.40p119.90p116.40p117.50p1,019,825
Jul 26, 2022119.70p121.60p118.60p118.80p2,562,054
Jul 25, 2022119.80p121.50p117.40p119.70p772,035
Jul 22, 2022115.80p121.30p115.80p119.70p1,135,118
Jul 21, 2022116.00p119.30p113.70p118.50p993,301
Jul 20, 2022110.40p115.30p110.40p113.50p521,990
Jul 19, 2022109.80p113.60p109.20p113.60p480,157
Jul 18, 2022111.40p111.40p107.90p110.00p557,961
Jul 15, 2022102.00p107.70p102.00p107.40p1,090,838
Jul 14, 2022101.80p103.00p101.60p102.50p1,500,080
Jul 13, 2022101.80p103.70p101.00p102.50p1,545,631
Jul 12, 2022104.00p104.26p100.85p104.00p1,344,572
Jul 11, 2022105.20p106.20p103.10p103.60p697,378
Jul 8, 2022107.00p107.20p104.20p105.50p1,430,751
Jul 7, 2022107.10p107.60p106.00p106.00p718,808
Jul 6, 2022105.70p106.50p104.20p106.30p1,140,730
Jul 5, 2022109.30p109.30p102.70p103.50p1,231,690
Jul 4, 2022111.00p112.50p107.10p108.10p668,569
Jul 1, 2022109.20p112.20p108.80p112.10p901,089
Jun 30, 2022112.40p113.50p109.30p112.30p2,114,539
Jun 29, 2022118.30p120.00p114.00p114.20p1,210,133
Jun 28, 2022118.10p123.80p118.10p121.70p676,898
Jun 27, 2022120.10p121.40p119.70p121.00p739,475
Jun 24, 2022116.80p120.40p116.80p119.50p1,526,237
Jun 23, 2022118.30p119.20p115.90p116.80p637,426
Jun 22, 2022116.70p118.55p115.00p117.30p1,009,674
Jun 21, 2022118.40p118.99p117.20p117.80p338,269
Jun 20, 2022121.00p123.25p117.30p117.70p647,217
Jun 17, 2022124.10p124.10p120.20p120.20p1,562,240
Jun 16, 2022127.10p127.10p119.70p121.00p2,949,477
Jun 15, 2022122.70p125.60p120.90p124.00p694,273
Jun 14, 2022120.90p123.00p119.30p120.90p1,098,581
Jun 13, 2022124.90p124.90p120.20p121.00p832,334
Jun 10, 2022126.90p128.80p124.50p124.90p708,410
Jun 9, 2022133.40p133.40p129.10p129.10p1,112,950
Jun 8, 2022136.90p136.90p132.50p133.00p856,858
Jun 7, 2022134.00p134.17p131.00p134.10p531,224
Showing 1 to 50 of 252