TP ICAP Group PLC (PK) (TCAPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.152 | 3.152 | 3.152 | 881 | 3.152 | CS |
| 4 | 0.052 | 1.67741935484 | 3.1 | 3.152 | 3.1 | 693 | 3.13305339 | CS |
| 12 | -0.253 | -7.43024963289 | 3.405 | 3.45 | 3.1 | 526 | 3.23673729 | CS |
| 26 | -0.098 | -3.01538461538 | 3.25 | 3.45 | 2.6 | 416 | 3.14748518 | CS |
| 52 | 1.082 | 52.270531401 | 2.07 | 3.45 | 2.07 | 714 | 2.76844616 | CS |
| 156 | 1.566187 | 98.7624013676 | 1.585813 | 3.45 | 1.21 | 9773 | 1.76365125 | CS |
| 260 | -0.383771 | -10.8539551911 | 3.535771 | 3.535771 | 1.11505 | 12305 | 2.26453595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004140 | 3.152 | 0 | 0.00 | 3.152 | 3.152 | 3.152 | 0 |
| 1739917740 | 3.152 | 0.05 | 1.68 | 3.152 | 3.152 | 3.152 | 881 |
| 1739572020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739485620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739399220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739312820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1739226420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738967220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738880820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738794420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738708020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738621620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738362420 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738276020 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738189620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738103220 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1738016820 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737757620 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.1 | 0 |
| 1737671220 | 3.1 | -0.35 | -10.14 | 3.1 | 3.1 | 3.1 | 505 |
| 1737584940 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737498540 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737152940 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737066540 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736980140 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736893740 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736807340 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736548140 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736375340 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736288940 | 3.45 | 0.05 | 1.32 | 3.45 | 3.45 | 3.45 | 505 |
| 1736202480 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735943280 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735856880 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735684080 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735597680 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735338480 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735252080 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1735079280 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734992880 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734733680 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734647280 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734560880 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734474480 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734388080 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734128880 | 3.405 | 0 | 0.00 | 3.405 | 3.405 | 3.405 | 0 |
| 1734042480 | 3.405 | 0.45 | 15.03 | 3.405 | 3.405 | 3.405 | 214 |
| 1733955960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733869560 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733783160 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733523960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733437560 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733351160 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733264760 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1733178360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1732919160 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1732746360 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1732659960 | 2.96 | 0 | 0.00 | 2.96 | 2.96 | 2.96 | 0 |
| 1732573560 | 2.96 | 0.36 | 13.85 | 2.96 | 2.96 | 2.96 | 700 |
| 1732285800 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1732199400 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1732113000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
