TP ICAP
(TCAP)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
22/11/2024
|
258.00p
|
266.33p
|
258.00p
|
265.00p
|
466,344
|
|
21/11/2024
|
265.00p
|
267.00p
|
254.00p
|
265.00p
|
3,425,212
|
|
20/11/2024
|
267.50p
|
269.00p
|
258.00p
|
260.00p
|
1,500,516
|
|
19/11/2024
|
267.50p
|
267.50p
|
262.50p
|
267.00p
|
2,178,642
|
|
18/11/2024
|
264.00p
|
264.62p
|
257.00p
|
262.00p
|
1,004,074
|
|
15/11/2024
|
255.00p
|
263.50p
|
254.50p
|
258.00p
|
1,475,121
|
|
14/11/2024
|
259.00p
|
259.00p
|
253.00p
|
258.00p
|
1,357,564
|
|
13/11/2024
|
250.00p
|
255.50p
|
250.00p
|
255.50p
|
1,462,416
|
|
12/11/2024
|
259.00p
|
259.00p
|
253.50p
|
255.50p
|
6,630,756
|
|
11/11/2024
|
250.00p
|
257.50p
|
250.00p
|
255.50p
|
4,257,930
|
|
08/11/2024
|
254.50p
|
254.50p
|
249.00p
|
251.00p
|
1,346,261
|
|
07/11/2024
|
248.00p
|
254.50p
|
245.00p
|
254.50p
|
1,778,542
|
|
06/11/2024
|
246.00p
|
252.34p
|
244.50p
|
246.50p
|
2,443,840
|
|
05/11/2024
|
229.00p
|
243.50p
|
227.00p
|
243.50p
|
4,031,468
|
|
04/11/2024
|
220.00p
|
228.00p
|
220.00p
|
225.00p
|
1,304,902
|
|
01/11/2024
|
224.50p
|
226.00p
|
223.50p
|
224.50p
|
788,989
|
|
31/10/2024
|
229.00p
|
229.00p
|
222.23p
|
224.50p
|
1,847,202
|
|
30/10/2024
|
228.50p
|
233.50p
|
225.00p
|
225.00p
|
3,488,783
|
|
29/10/2024
|
231.50p
|
236.50p
|
226.00p
|
228.50p
|
1,335,847
|
|
28/10/2024
|
238.50p
|
238.50p
|
233.21p
|
234.50p
|
705,177
|
|
25/10/2024
|
235.00p
|
235.00p
|
232.50p
|
233.00p
|
832,554
|
|
24/10/2024
|
229.00p
|
236.00p
|
229.00p
|
234.00p
|
480,628
|
|
23/10/2024
|
233.50p
|
239.00p
|
232.50p
|
234.00p
|
1,499,602
|
|
22/10/2024
|
230.00p
|
234.00p
|
227.50p
|
234.00p
|
1,384,956
|
|
21/10/2024
|
227.00p
|
229.00p
|
227.00p
|
229.00p
|
2,138,223
|
|
18/10/2024
|
227.00p
|
227.00p
|
225.00p
|
227.50p
|
4,444,786
|
|
17/10/2024
|
228.00p
|
228.00p
|
226.00p
|
227.50p
|
4,399,317
|
|
16/10/2024
|
226.00p
|
227.50p
|
225.00p
|
226.50p
|
3,166,028
|
|
15/10/2024
|
226.00p
|
226.50p
|
224.50p
|
226.00p
|
3,293,034
|
|
14/10/2024
|
221.00p
|
226.00p
|
221.00p
|
225.50p
|
1,225,892
|
|
11/10/2024
|
226.50p
|
227.00p
|
224.75p
|
225.00p
|
2,654,244
|
|
10/10/2024
|
224.50p
|
232.00p
|
224.50p
|
227.00p
|
1,051,873
|
|
09/10/2024
|
232.00p
|
232.00p
|
227.00p
|
231.00p
|
956,926
|
|
08/10/2024
|
228.00p
|
228.00p
|
225.50p
|
228.00p
|
878,955
|
|
07/10/2024
|
229.00p
|
233.00p
|
226.50p
|
228.00p
|
1,133,648
|
|
04/10/2024
|
224.50p
|
231.00p
|
224.50p
|
231.00p
|
1,084,680
|
|
03/10/2024
|
232.00p
|
236.50p
|
227.00p
|
229.00p
|
649,023
|
|
02/10/2024
|
231.00p
|
237.50p
|
231.00p
|
234.00p
|
1,659,406
|
|
01/10/2024
|
236.00p
|
238.00p
|
234.50p
|
236.50p
|
2,426,816
|
|
30/09/2024
|
239.50p
|
240.63p
|
235.84p
|
236.50p
|
2,534,078
|
|
27/09/2024
|
238.00p
|
241.50p
|
237.38p
|
239.50p
|
1,003,332
|
|
26/09/2024
|
236.00p
|
240.79p
|
233.00p
|
239.50p
|
1,223,238
|
|
25/09/2024
|
233.00p
|
235.50p
|
232.50p
|
233.50p
|
882,334
|
|
24/09/2024
|
242.00p
|
242.00p
|
234.50p
|
234.50p
|
2,393,250
|
|
23/09/2024
|
243.50p
|
243.50p
|
236.00p
|
237.50p
|
450,261
|
|
20/09/2024
|
234.00p
|
240.00p
|
234.00p
|
238.50p
|
2,396,256
|
|
19/09/2024
|
233.50p
|
240.00p
|
233.50p
|
239.00p
|
734,119
|
|
18/09/2024
|
233.50p
|
239.50p
|
233.50p
|
238.50p
|
1,449,191
|
|
17/09/2024
|
239.50p
|
239.50p
|
233.50p
|
235.00p
|
1,309,426
|
|
16/09/2024
|
237.00p
|
240.00p
|
236.00p
|
238.00p
|
646,577
|
|
13/09/2024
|
235.00p
|
240.40p
|
235.00p
|
235.50p
|
1,596,319
|
|
12/09/2024
|
238.00p
|
240.00p
|
235.50p
|
235.50p
|
449,014
|
|
11/09/2024
|
239.00p
|
241.00p
|
235.50p
|
236.50p
|
603,805
|
|
10/09/2024
|
246.00p
|
246.00p
|
237.00p
|
240.00p
|
835,255
|
|
09/09/2024
|
242.00p
|
242.00p
|
236.00p
|
239.00p
|
1,000,019
|
|
06/09/2024
|
238.50p
|
240.50p
|
236.00p
|
236.00p
|
771,508
|
|
05/09/2024
|
233.00p
|
242.50p
|
233.00p
|
240.00p
|
978,665
|
|
04/09/2024
|
231.00p
|
241.00p
|
231.00p
|
238.50p
|
1,129,725
|
|
03/09/2024
|
242.00p
|
242.00p
|
234.85p
|
235.50p
|
779,587
|
|
02/09/2024
|
242.00p
|
244.50p
|
238.00p
|
243.00p
|
1,313,578
|
|
30/08/2024
|
238.50p
|
246.00p
|
237.45p
|
243.00p
|
1,515,709
|
|
29/08/2024
|
240.50p
|
243.00p
|
238.50p
|
240.50p
|
1,649,885
|
|
28/08/2024
|
240.00p
|
242.50p
|
237.50p
|
242.50p
|
696,882
|
|
27/08/2024
|
236.50p
|
239.50p
|
235.00p
|
239.00p
|
1,567,130
|
|
26/08/2024
|
237.00p
|
244.00p
|
235.50p
|
235.50p
|
1,269,451
|
|
23/08/2024
|
237.00p
|
244.00p
|
235.50p
|
235.50p
|
1,269,451
|
|
22/08/2024
|
237.00p
|
244.00p
|
235.50p
|
235.50p
|
1,269,451
|
|
21/08/2024
|
238.50p
|
244.50p
|
238.00p
|
244.50p
|
1,438,570
|
|
20/08/2024
|
236.50p
|
246.00p
|
236.50p
|
241.00p
|
1,316,830
|
|
19/08/2024
|
239.00p
|
245.00p
|
238.00p
|
241.00p
|
1,290,839
|
|
16/08/2024
|
242.00p
|
242.47p
|
239.50p
|
242.00p
|
1,419,778
|
|
15/08/2024
|
234.00p
|
242.50p
|
234.00p
|
240.50p
|
1,253,539
|
|
14/08/2024
|
235.50p
|
240.50p
|
235.50p
|
238.00p
|
1,814,275
|
|
13/08/2024
|
239.00p
|
239.00p
|
232.50p
|
234.50p
|
3,014,115
|
|
12/08/2024
|
227.00p
|
235.50p
|
227.00p
|
233.50p
|
3,726,645
|
|
09/08/2024
|
226.00p
|
231.50p
|
225.50p
|
225.50p
|
1,579,075
|
|
08/08/2024
|
236.50p
|
236.50p
|
225.50p
|
231.00p
|
3,216,236
|
|
07/08/2024
|
239.50p
|
242.50p
|
220.00p
|
227.50p
|
4,312,536
|
|
06/08/2024
|
211.00p
|
214.00p
|
208.00p
|
211.00p
|
1,803,959
|
|
05/08/2024
|
212.00p
|
216.50p
|
207.50p
|
211.50p
|
1,125,525
|
|
02/08/2024
|
222.50p
|
223.00p
|
216.50p
|
217.50p
|
1,890,753
|
|
01/08/2024
|
227.50p
|
229.50p
|
221.00p
|
224.50p
|
1,848,589
|
|
31/07/2024
|
223.50p
|
227.00p
|
221.50p
|
221.50p
|
1,417,013
|
|
30/07/2024
|
216.50p
|
223.00p
|
216.50p
|
222.50p
|
1,609,741
|
|
29/07/2024
|
222.00p
|
225.00p
|
216.50p
|
217.00p
|
1,584,348
|
|
26/07/2024
|
216.00p
|
222.00p
|
214.27p
|
215.50p
|
2,721,877
|
|
25/07/2024
|
213.50p
|
215.50p
|
210.50p
|
215.50p
|
1,120,289
|
|
24/07/2024
|
217.00p
|
221.50p
|
213.00p
|
213.00p
|
1,296,382
|
|
23/07/2024
|
221.50p
|
221.50p
|
216.67p
|
217.50p
|
2,019,621
|
|
22/07/2024
|
220.00p
|
220.50p
|
217.00p
|
217.50p
|
653,560
|
|
19/07/2024
|
219.50p
|
225.00p
|
217.50p
|
217.50p
|
640,457
|
|
18/07/2024
|
210.50p
|
220.50p
|
210.50p
|
219.50p
|
949,528
|
|
17/07/2024
|
214.50p
|
220.00p
|
214.50p
|
215.00p
|
723,089
|
|
16/07/2024
|
213.50p
|
218.39p
|
213.50p
|
214.50p
|
1,451,887
|
|
15/07/2024
|
217.00p
|
219.50p
|
216.00p
|
218.50p
|
986,782
|
|
12/07/2024
|
215.50p
|
220.00p
|
215.50p
|
218.00p
|
991,559
|
|
11/07/2024
|
218.00p
|
220.50p
|
215.19p
|
219.00p
|
765,830
|
|
10/07/2024
|
212.50p
|
217.58p
|
211.90p
|
217.50p
|
479,178
|
|
09/07/2024
|
213.00p
|
214.50p
|
210.00p
|
212.00p
|
497,875
|
|
08/07/2024
|
213.00p
|
214.50p
|
210.00p
|
211.50p
|
1,009,242
|
|
05/07/2024
|
210.00p
|
216.50p
|
208.90p
|
213.00p
|
1,070,416
|
|
04/07/2024
|
205.00p
|
209.00p
|
203.50p
|
209.00p
|
771,290
|
|
03/07/2024
|
201.00p
|
204.00p
|
198.80p
|
204.00p
|
2,008,886
|
|
02/07/2024
|
200.00p
|
201.50p
|
198.40p
|
200.00p
|
2,067,108
|
|
01/07/2024
|
200.50p
|
202.00p
|
199.00p
|
200.00p
|
1,393,479
|
|
28/06/2024
|
203.00p
|
204.50p
|
199.40p
|
199.80p
|
841,286
|
|
27/06/2024
|
197.00p
|
203.00p
|
197.00p
|
202.00p
|
931,774
|
|
26/06/2024
|
198.80p
|
205.50p
|
198.80p
|
201.50p
|
1,264,567
|
|
25/06/2024
|
205.50p
|
208.55p
|
202.00p
|
204.00p
|
1,105,547
|
|
24/06/2024
|
205.50p
|
211.00p
|
204.00p
|
207.50p
|
809,517
|
|
21/06/2024
|
204.00p
|
210.50p
|
204.00p
|
205.50p
|
1,401,008
|
|
20/06/2024
|
208.00p
|
209.50p
|
205.50p
|
205.50p
|
789,721
|
|
19/06/2024
|
203.00p
|
209.50p
|
203.00p
|
206.00p
|
769,988
|
|
18/06/2024
|
203.50p
|
208.00p
|
203.50p
|
207.00p
|
818,647
|
|
17/06/2024
|
207.50p
|
207.50p
|
202.50p
|
203.50p
|
429,544
|
|
14/06/2024
|
207.50p
|
207.50p
|
200.50p
|
204.00p
|
533,492
|
|
13/06/2024
|
207.50p
|
208.00p
|
201.38p
|
202.50p
|
952,049
|
|
12/06/2024
|
202.50p
|
207.35p
|
202.50p
|
207.00p
|
2,023,776
|
|
11/06/2024
|
210.00p
|
210.00p
|
204.00p
|
205.50p
|
599,426
|
|
10/06/2024
|
207.50p
|
209.00p
|
203.50p
|
208.50p
|
1,867,867
|
|
07/06/2024
|
210.50p
|
215.00p
|
207.00p
|
208.00p
|
1,390,472
|
|
06/06/2024
|
213.00p
|
214.50p
|
211.00p
|
213.00p
|
615,029
|
|
05/06/2024
|
217.00p
|
218.50p
|
211.50p
|
213.50p
|
1,044,717
|
|
04/06/2024
|
221.00p
|
222.50p
|
215.50p
|
221.50p
|
785,878
|
|
03/06/2024
|
219.00p
|
226.00p
|
219.00p
|
221.50p
|
992,822
|
|
31/05/2024
|
214.00p
|
220.50p
|
214.00p
|
219.00p
|
1,892,622
|
|
30/05/2024
|
213.50p
|
216.00p
|
212.00p
|
215.00p
|
931,653
|
|
29/05/2024
|
207.00p
|
214.50p
|
201.50p
|
214.50p
|
1,482,526
|
|
28/05/2024
|
205.00p
|
211.00p
|
205.00p
|
207.50p
|
1,007,383
|
|
27/05/2024
|
216.00p
|
216.00p
|
208.40p
|
211.00p
|
1,039,911
|