TP ICAP

(TCAP)
Sector: Investment Banking and Brokerage Services
251.00p
-3.50p -1.38
Last updated: 16:57:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 216.00p 216.00p 208.40p 211.00p 1,039,911
23/05/2024 210.50p 220.52p 208.50p 211.00p 1,313,475
22/05/2024 215.50p 215.50p 211.50p 211.50p 929,531
21/05/2024 217.00p 217.50p 214.50p 216.00p 877,347
20/05/2024 215.00p 220.00p 213.43p 216.50p 694,180
17/05/2024 214.50p 217.50p 214.00p 216.50p 4,238,578
16/05/2024 211.00p 216.50p 211.00p 216.00p 949,040
15/05/2024 223.00p 224.00p 215.00p 217.50p 1,841,025
14/05/2024 230.00p 230.00p 220.00p 223.00p 842,288
13/05/2024 220.00p 227.00p 219.84p 224.50p 787,687
10/05/2024 222.50p 224.50p 207.00p 222.00p 648,074