Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,113.36 -2,016.48 (-3.35%) CMC Crypto 200
1,201.27 -59.91 (-4.75%)
TP ICAP Group PLC (TCAPL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 204.25 | 208.50 | 204.00 | 208.00 | 208.00 | 67,713 |
| 03 Jul 2024 | 200.00 | 201.50 | 198.80 | 201.25 | 201.25 | 149,625 |
| 02 Jul 2024 | 199.50 | 200.50 | 198.80 | 199.80 | 199.80 | 32,664 |
| 01 Jul 2024 | 200.50 | 201.00 | 200.00 | 200.00 | 200.00 | 64,136 |
| 28 Jun 2024 | 202.00 | 202.50 | 199.60 | 199.80 | 199.80 | 22,897 |
| 27 Jun 2024 | 200.50 | 202.75 | 200.00 | 201.75 | 201.75 | 43,817 |
| 26 Jun 2024 | 204.75 | 204.75 | 200.50 | 202.00 | 202.00 | 51,540 |
| 25 Jun 2024 | 206.50 | 206.50 | 202.00 | 203.50 | 203.50 | 50,569 |
| 24 Jun 2024 | 206.50 | 210.00 | 206.50 | 207.75 | 207.75 | 85,136 |
| 21 Jun 2024 | 206.50 | 208.50 | 204.50 | 204.50 | 204.50 | 45,584 |
| 20 Jun 2024 | 206.25 | 209.50 | 206.00 | 207.00 | 207.00 | 26,132 |
| 19 Jun 2024 | 206.00 | 209.00 | 206.00 | 206.75 | 206.75 | 21,830 |
| 18 Jun 2024 | 206.00 | 208.00 | 204.50 | 207.50 | 207.50 | 27,325 |
| 17 Jun 2024 | 204.25 | 205.00 | 203.50 | 204.75 | 204.75 | 36,261 |
| 14 Jun 2024 | 202.50 | 204.00 | 201.00 | 203.50 | 203.50 | 40,895 |
| 13 Jun 2024 | 206.00 | 206.00 | 201.50 | 203.50 | 203.50 | 64,892 |
| 12 Jun 2024 | 207.00 | 207.50 | 204.50 | 206.00 | 206.00 | 133,011 |
| 11 Jun 2024 | 209.00 | 209.00 | 204.00 | 204.50 | 204.50 | 41,868 |
| 10 Jun 2024 | 206.50 | 208.50 | 203.50 | 207.75 | 207.75 | 103,996 |
| 07 Jun 2024 | 212.00 | 212.00 | 207.50 | 207.75 | 207.75 | 81,032 |
| 06 Jun 2024 | 213.50 | 214.00 | 211.00 | 212.75 | 212.75 | 18,856 |
| 05 Jun 2024 | 217.50 | 218.25 | 211.50 | 213.25 | 213.25 | 65,571 |
| 04 Jun 2024 | 221.00 | 221.50 | 216.00 | 217.00 | 217.00 | 92,278 |
| 03 Jun 2024 | 222.50 | 223.00 | 220.50 | 222.00 | 222.00 | 79,803 |
| 31 May 2024 | 216.50 | 220.50 | 215.50 | 220.50 | 220.50 | 78,166 |
| 30 May 2024 | 213.50 | 216.00 | 212.00 | 214.50 | 214.50 | 99,108 |
| 29 May 2024 | 207.00 | 214.00 | 207.00 | 214.00 | 214.00 | 111,661 |
| 28 May 2024 | 210.50 | 211.00 | 206.50 | 206.50 | 206.50 | 106,466 |
| 24 May 2024 | 210.25 | 210.25 | 208.50 | 209.50 | 209.50 | 92,652 |
| 23 May 2024 | 210.00 | 211.75 | 209.50 | 211.00 | 211.00 | 127,731 |
| 22 May 2024 | 214.50 | 215.50 | 212.50 | 212.75 | 212.75 | 62,440 |
| 21 May 2024 | 215.75 | 217.00 | 215.50 | 216.25 | 216.25 | 54,409 |
| 20 May 2024 | 216.00 | 218.75 | 215.50 | 217.00 | 217.00 | 56,589 |
| 17 May 2024 | 215.00 | 217.50 | 214.75 | 216.50 | 216.50 | 87,849 |
| 16 May 2024 | 213.75 | 216.50 | 213.50 | 215.00 | 215.00 | 97,086 |
| 15 May 2024 | 222.50 | 222.50 | 214.75 | 215.50 | 215.50 | 157,059 |
| 14 May 2024 | 224.50 | 225.50 | 220.50 | 222.00 | 222.00 | 86,553 |
| 13 May 2024 | 220.50 | 226.00 | 220.50 | 226.00 | 226.00 | 75,455 |
| 10 May 2024 | 222.00 | 224.50 | 221.00 | 222.00 | 222.00 | 39,133 |
| 09 May 2024 | 224.00 | 226.00 | 223.50 | 224.00 | 224.00 | 99,803 |
| 08 May 2024 | 222.00 | 223.00 | 221.00 | 223.00 | 223.00 | 36,592 |
| 07 May 2024 | 216.50 | 220.00 | 216.50 | 220.00 | 220.00 | 77,334 |
| 03 May 2024 | 210.75 | 216.50 | 210.00 | 214.50 | 214.50 | 111,433 |
| 02 May 2024 | 212.00 | 212.00 | 209.50 | 210.00 | 210.00 | 64,443 |
| 01 May 2024 | 207.50 | 210.50 | 207.00 | 210.00 | 210.00 | 30,363 |
| 30 Apr 2024 | 207.00 | 209.00 | 205.50 | 207.75 | 207.75 | 111,899 |
| 29 Apr 2024 | 202.50 | 206.50 | 202.50 | 204.00 | 204.00 | 88,069 |
| 26 Apr 2024 | 197.70 | 205.50 | 197.70 | 202.00 | 202.00 | 209,621 |
| 25 Apr 2024 | 199.40 | 204.00 | 199.20 | 201.00 | 201.00 | 360,529 |
| 24 Apr 2024 | 207.50 | 207.50 | 200.50 | 202.50 | 202.50 | 151,561 |
| 23 Apr 2024 | 207.50 | 209.00 | 207.00 | 207.75 | 207.75 | 231,905 |
| 22 Apr 2024 | 208.50 | 208.50 | 206.00 | 207.25 | 207.25 | 64,515 |
| 19 Apr 2024 | 205.50 | 206.50 | 204.00 | 205.75 | 205.75 | 69,515 |
| 18 Apr 2024 | 208.50 | 208.50 | 206.50 | 206.50 | 206.50 | 55,257 |
| 17 Apr 2024 | 209.50 | 210.50 | 206.50 | 207.50 | 207.50 | 170,294 |
| 16 Apr 2024 | 209.50 | 211.00 | 206.50 | 207.50 | 207.50 | 151,122 |
| 15 Apr 2024 | 209.50 | 214.00 | 208.50 | 212.25 | 212.25 | 210,067 |
| 12 Apr 2024 | 213.50 | 214.50 | 208.00 | 209.00 | 209.00 | 237,155 |
| 11 Apr 2024 | 212.50 | 215.00 | 211.50 | 214.50 | 214.50 | 261,812 |
| 11 Apr 2024 | 10 Dividend | |||||
| 10 Apr 2024 | 223.00 | 225.00 | 220.50 | 222.00 | 212.00 | 142,828 |
| 09 Apr 2024 | 227.50 | 227.50 | 220.00 | 221.50 | 211.52 | 165,888 |
| 08 Apr 2024 | 226.00 | 228.50 | 225.00 | 227.50 | 217.25 | 73,584 |
| 05 Apr 2024 | 227.00 | 227.00 | 223.00 | 225.75 | 215.58 | 52,732 |
| 04 Apr 2024 | 226.50 | 229.50 | 226.00 | 227.75 | 217.49 | 159,275 |
| 03 Apr 2024 | 224.50 | 225.00 | 219.50 | 224.00 | 213.91 | 120,994 |
| 02 Apr 2024 | 230.50 | 230.50 | 222.00 | 223.50 | 213.43 | 381,775 |
| 28 Mar 2024 | 224.80 | 227.00 | 224.60 | 226.20 | 216.01 | 154,721 |
| 27 Mar 2024 | 227.00 | 227.20 | 224.80 | 225.80 | 215.63 | 174,891 |
| 26 Mar 2024 | 225.60 | 227.40 | 225.00 | 226.50 | 216.30 | 261,574 |
| 25 Mar 2024 | 225.40 | 227.80 | 224.50 | 227.00 | 216.77 | 132,489 |
| 22 Mar 2024 | 225.40 | 227.60 | 224.50 | 226.20 | 216.01 | 200,936 |
| 21 Mar 2024 | 223.40 | 228.20 | 222.80 | 224.20 | 214.10 | 170,762 |
| 20 Mar 2024 | 223.80 | 223.80 | 219.20 | 221.80 | 211.81 | 110,662 |
| 19 Mar 2024 | 220.00 | 222.80 | 218.40 | 220.20 | 210.28 | 334,248 |
| 18 Mar 2024 | 218.00 | 218.40 | 216.40 | 217.60 | 207.80 | 172,253 |
| 15 Mar 2024 | 220.40 | 220.60 | 217.40 | 218.40 | 208.56 | 130,842 |
| 14 Mar 2024 | 217.40 | 220.80 | 216.00 | 219.40 | 209.52 | 190,736 |
| 13 Mar 2024 | 221.00 | 221.80 | 217.20 | 218.20 | 208.37 | 239,137 |
| 12 Mar 2024 | 215.00 | 226.00 | 214.40 | 218.80 | 208.94 | 1,159,058 |
| 11 Mar 2024 | 191.35 | 200.80 | 189.10 | 198.75 | 189.80 | 192,888 |
| 08 Mar 2024 | 189.90 | 189.90 | 187.45 | 187.45 | 179.01 | 142,462 |
| 07 Mar 2024 | 189.70 | 191.10 | 189.20 | 190.80 | 182.21 | 159,294 |
| 06 Mar 2024 | 189.00 | 190.20 | 187.35 | 188.80 | 180.30 | 124,241 |
| 05 Mar 2024 | 178.80 | 190.55 | 178.80 | 188.30 | 179.82 | 305,288 |
| 04 Mar 2024 | 181.00 | 181.80 | 180.30 | 181.30 | 173.13 | 77,630 |
| 01 Mar 2024 | 180.00 | 181.90 | 178.50 | 180.90 | 172.75 | 88,632 |
| 29 Feb 2024 | 179.90 | 181.30 | 179.10 | 179.65 | 171.56 | 84,742 |
| 28 Feb 2024 | 183.35 | 183.45 | 178.40 | 178.50 | 170.46 | 99,619 |
| 27 Feb 2024 | 181.80 | 184.40 | 181.10 | 182.60 | 174.37 | 133,551 |
| 26 Feb 2024 | 181.20 | 182.30 | 180.00 | 181.00 | 172.85 | 69,202 |
| 23 Feb 2024 | 182.10 | 182.10 | 180.00 | 181.45 | 173.28 | 63,527 |
| 22 Feb 2024 | 180.50 | 183.35 | 179.10 | 183.10 | 174.85 | 25,935 |
| 21 Feb 2024 | 177.20 | 180.60 | 177.20 | 179.70 | 171.61 | 64,031 |
| 20 Feb 2024 | 178.20 | 178.90 | 176.90 | 178.15 | 170.13 | 35,954 |
| 19 Feb 2024 | 179.00 | 179.50 | 176.60 | 178.90 | 170.84 | 83,045 |
| 16 Feb 2024 | 177.60 | 180.20 | 176.40 | 180.00 | 171.89 | 88,468 |
| 15 Feb 2024 | 171.70 | 177.00 | 171.30 | 176.55 | 168.60 | 87,876 |
| 14 Feb 2024 | 179.40 | 180.40 | 174.80 | 175.10 | 167.21 | 126,832 |
| 13 Feb 2024 | 181.50 | 181.80 | 178.40 | 178.80 | 170.75 | 102,055 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.