tiprankstipranks
Trending News
More News >
TP ICap PLC (GB:TCAP)
LSE:TCAP
UK Market
Advertisement

TP ICap (TCAP) Historical Prices

Compare
61 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 30, 2025
301.50
304.50
301.00
303.50
303.50
+0.50%
1,795,581
1.03
Jul 29, 2025
304.00
305.50
301.00
302.00
302.00
-0.17%
1,060,334
0.61
Jul 28, 2025
306.00
310.00
300.00
302.50
302.50
-1.94%
1,030,540
0.59
Jul 25, 2025
311.00
311.50
306.00
308.50
308.50
-0.96%
889,040
0.51
Jul 24, 2025
315.00
315.00
309.50
311.50
311.50
+0.81%
1,575,246
0.91
Jul 23, 2025
309.50
310.00
307.50
309.00
309.00
+0.82%
2,112,637
1.18
Jul 22, 2025
310.00
311.00
305.48
306.50
306.50
-1.13%
668,022
0.37
Jul 21, 2025
308.50
310.50
307.50
310.00
310.00
+0.49%
667,265
0.37
Jul 18, 2025
311.50
311.50
308.00
308.50
308.50
-0.32%
603,212
0.33
Jul 17, 2025
305.00
309.50
304.50
309.50
309.50
+1.31%
1,105,778
0.60
Jul 16, 2025
301.50
308.50
301.00
305.50
305.50
+0.99%
1,291,237
0.70
Jul 15, 2025
306.50
307.50
301.00
302.50
302.50
-0.66%
1,270,910
0.69
Jul 14, 2025
299.00
304.50
296.50
304.50
304.50
+1.50%
1,754,699
0.95
Jul 11, 2025
295.00
302.00
294.50
300.00
300.00
+1.01%
1,646,230
0.87
Jul 10, 2025
293.00
298.00
292.00
297.00
297.00
+1.71%
2,503,273
1.32
Jul 09, 2025
291.50
295.00
290.50
292.00
292.00
+0.17%
1,510,968
0.78
Jul 08, 2025
285.00
296.00
283.00
291.50
291.50
+2.46%
4,041,741
2.10
Jul 07, 2025
280.00
285.50
278.50
284.50
284.50
+2.15%
1,533,798
0.80
Jul 04, 2025
280.50
286.50
276.00
278.50
278.50
-0.89%
1,046,230
0.54
Jul 03, 2025
274.50
282.00
272.96
281.00
281.00
+2.93%
2,083,506
1.06
Jul 02, 2025
276.50
288.50
269.50
273.00
273.00
-0.36%
3,259,440
1.66
Jul 01, 2025
273.00
275.00
271.50
274.00
274.00
+0.55%
5,663,955
2.99
Jun 30, 2025
277.50
279.50
272.00
272.50
272.50
-1.80%
1,676,620
0.89
Jun 27, 2025
268.50
277.50
268.50
277.50
277.50
+2.02%
2,029,761
1.08
Jun 26, 2025
270.00
272.50
267.50
272.00
272.00
+2.06%
1,645,409
0.87
Jun 25, 2025
267.50
268.00
264.50
266.50
266.50
-0.19%
932,789
0.49
Jun 24, 2025
266.50
267.00
263.00
267.00
267.00
+1.91%
1,681,907
0.86
Jun 23, 2025
258.00
263.00
257.00
262.00
262.00
+0.77%
2,586,740
1.32
Jun 20, 2025
255.50
261.00
255.50
260.00
260.00
+1.96%
3,964,496
2.05
Jun 19, 2025
253.50
257.00
253.50
255.00
255.00
-0.78%
820,769
0.42
Jun 18, 2025
258.00
260.50
256.78
257.00
257.00
0.00%
1,052,812
0.54
Jun 17, 2025
257.00
258.50
255.50
257.00
257.00
-0.58%
4,818,395
2.54
Jun 16, 2025
260.00
261.00
255.00
258.50
258.50
+0.98%
916,727
0.48
Jun 13, 2025
254.50
258.00
253.50
256.00
256.00
-1.35%
949,880
0.49
Jun 12, 2025
259.50
263.50
259.48
259.50
259.50
-1.33%
1,145,984
0.58
Jun 11, 2025
264.00
267.00
263.00
263.00
263.00
-0.57%
890,034
0.44
Jun 10, 2025
266.00
268.00
263.50
264.50
264.50
-0.75%
1,648,862
0.83
Jun 09, 2025
270.00
270.00
265.50
266.50
266.50
-0.93%
622,344
0.31
Jun 06, 2025
267.00
269.50
261.00
269.00
269.00
+2.87%
1,421,543
0.71
Jun 05, 2025
268.00
268.00
259.00
261.50
261.50
-0.38%
1,498,437
0.75
Jun 04, 2025
261.50
264.00
258.50
262.50
262.50
+0.96%
1,164,380
0.58
Jun 03, 2025
269.00
269.00
258.00
260.00
260.00
-1.14%
1,580,018
0.79
Jun 02, 2025
262.50
265.00
260.40
263.00
263.00
+0.19%
992,058
0.49
May 30, 2025
265.00
266.50
260.50
262.50
262.50
+0.96%
2,785,596
1.40
May 29, 2025
264.50
264.50
260.00
260.00
260.00
-0.57%
706,243
0.35
May 28, 2025
265.00
265.00
260.00
261.50
261.50
+0.19%
2,324,410
1.18
May 27, 2025
258.50
264.00
258.00
261.00
261.00
+0.97%
5,759,775
3.05
May 23, 2025
260.00
262.00
254.50
258.50
258.50
-0.77%
1,810,174
0.97
May 22, 2025
275.00
275.00
258.00
260.50
260.50
-3.87%
1,414,771
0.76
May 21, 2025
274.00
274.00
266.50
271.00
271.00
+1.12%
1,369,202
0.73
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis