livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

TP Group - (TPG) share price history


TP Group share priceTPG share price tradesTPG Fundamentals watchlistADD to watchlist
TP Group - (TPG) share price history
Date Open High Low Close Volume
31/03/2020 5.18 5.35 5.01 5.25 1,755,525
30/03/2020 5.33 5.33 5.05 5.13 1,092,447
27/03/2020 5.15 5.30 5.00 5.23 173,692
26/03/2020 5.10 5.30 5.00 5.25 382,260
25/03/2020 4.80 5.15 4.80 5.05 991,867
24/03/2020 4.60 4.91 4.60 4.85 630,556
23/03/2020 4.70 4.70 4.30 4.40 464,646
20/03/2020 4.68 4.99 4.60 4.85 637,728
19/03/2020 4.00 4.70 3.88 4.60 996,031
18/03/2020 4.14 4.26 3.65 4.10 981,525
17/03/2020 4.89 4.89 3.90 4.10 1,272,760
16/03/2020 5.25 5.26 4.60 4.85 1,161,340
13/03/2020 5.30 5.54 5.22 5.48 273,017
12/03/2020 5.78 5.79 5.20 5.40 2,299,183
11/03/2020 5.88 5.90 5.65 5.78 321,947
10/03/2020 5.73 6.00 5.73 5.88 958,265
09/03/2020 6.08 6.08 5.65 5.73 2,083,450
06/03/2020 6.00 6.10 6.00 6.08 430,161
05/03/2020 6.38 6.48 6.08 6.10 1,318,683
04/03/2020 6.15 6.50 6.15 6.38 392,986
03/03/2020 6.40 6.40 6.06 6.15 2,338,254
02/03/2020 6.00 6.30 5.90 6.30 1,448,930
28/02/2020 6.00 6.20 5.85 6.13 20,693,886
27/02/2020 6.50 6.70 6.00 6.13 1,479,547
26/02/2020 6.21 6.40 5.63 6.30 3,218,968
25/02/2020 6.58 6.58 6.20 6.28 2,223,933
24/02/2020 6.92 7.04 6.06 6.60 3,632,115
21/02/2020 7.07 7.07 6.92 7.03 373,226
20/02/2020 7.08 7.08 6.89 7.08 411,893
19/02/2020 7.00 7.13 7.00 7.13 379,340

TP Group - (TPG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z


Top Shares pages

More share features

POPULAR Share Prices