TPXimpact Holdings (TPX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TPXimpact Holdings

Date Open High Low Close* Volume
06/10/2022 36.50p 42.00p 36.00p 40.50p 1828353
05/10/2022 32.50p 40.00p 32.00p 36.50p 2702006
04/10/2022 35.00p 40.00p 30.00p 32.50p 1821436
03/10/2022 40.00p 42.50p 25.20p 34.90p 1996896
30/09/2022 87.50p 102.50p 35.00p 40.00p 1210644
29/09/2022 109.50p 109.50p 105.00p 105.00p 18860
28/09/2022 113.50p 114.00p 106.00p 109.50p 17591
27/09/2022 113.50p 117.00p 110.00p 113.50p 950
26/09/2022 113.50p 115.00p 110.00p 113.50p 24568
23/09/2022 115.00p 116.20p 110.00p 113.50p 7978
22/09/2022 115.00p 120.00p 110.00p 115.00p 26689
21/09/2022 122.50p 122.50p 110.00p 115.00p 7125
20/09/2022 123.50p 130.00p 115.00p 122.50p 9630
16/09/2022 125.50p 125.50p 118.00p 123.50p 6800
15/09/2022 126.50p 126.50p 118.00p 125.50p 10000
14/09/2022 126.50p 126.50p 120.26p 126.50p 2750
13/09/2022 126.50p 133.00p 120.00p 126.50p 39601
12/09/2022 126.50p 133.00p 120.00p 126.50p 35660
09/09/2022 126.50p 133.00p 120.88p 126.50p 4752
08/09/2022 126.50p 126.50p 120.00p 126.50p 88057
07/09/2022 127.50p 133.00p 120.00p 126.50p 13900
06/09/2022 126.50p 126.50p 120.00p 126.50p 11958
05/09/2022 126.50p 126.50p 119.50p 126.50p 897
02/09/2022 126.50p 126.50p 120.00p 126.50p 1244
01/09/2022 126.50p 126.50p 120.00p 126.50p 49638
31/08/2022 124.00p 126.50p 118.00p 126.50p 3297
30/08/2022 124.00p 124.00p 118.00p 124.00p 4950
26/08/2022 124.00p 124.00p 118.34p 124.00p 9168
25/08/2022 121.50p 124.00p 118.20p 124.00p 1730
24/08/2022 127.50p 127.50p 112.00p 121.50p 357568
23/08/2022 127.50p 134.00p 120.00p 127.50p 88748
22/08/2022 127.50p 130.00p 120.00p 120.00p 47718
19/08/2022 127.50p 134.00p 120.00p 127.50p 51751
18/08/2022 127.50p 135.00p 120.00p 127.50p 21579
17/08/2022 127.50p 130.42p 119.00p 127.50p 27282
16/08/2022 127.50p 135.00p 121.50p 125.00p 20146
15/08/2022 127.50p 135.00p 120.00p 125.00p 20583
12/08/2022 127.50p 135.00p 119.00p 127.50p 79871
11/08/2022 122.50p 133.86p 118.20p 127.50p 96401
10/08/2022 116.50p 124.75p 116.50p 122.50p 4630
09/08/2022 115.00p 120.00p 110.00p 116.50p 3132327
08/08/2022 117.50p 119.00p 110.00p 115.00p 24138
05/08/2022 117.50p 119.00p 110.00p 117.50p 24095
04/08/2022 130.00p 130.00p 115.00p 116.00p 434309
03/08/2022 130.00p 136.90p 120.00p 130.00p 120822
02/08/2022 130.00p 135.00p 122.00p 130.00p 55363
01/08/2022 130.00p 140.00p 120.00p 130.00p 252975
29/07/2022 135.00p 135.00p 120.00p 130.00p 378105
28/07/2022 135.00p 135.00p 130.00p 135.00p 5744
27/07/2022 135.00p 140.00p 130.75p 135.00p 101431
26/07/2022 135.00p 135.90p 130.00p 135.00p 24849
25/07/2022 135.00p 136.20p 130.25p 135.00p 26947
22/07/2022 135.00p 138.00p 133.00p 135.00p 11491
21/07/2022 135.00p 140.00p 131.22p 135.00p 34854
20/07/2022 145.00p 147.74p 130.00p 135.00p 14008
19/07/2022 157.50p 157.50p 140.00p 145.00p 197420
18/07/2022 147.50p 155.00p 147.50p 147.50p 19016
15/07/2022 147.50p 147.50p 147.50p 147.50p 0
14/07/2022 142.50p 148.50p 140.30p 147.50p 1785
13/07/2022 142.50p 150.00p 137.22p 142.50p 1070
12/07/2022 142.50p 147.00p 137.00p 142.50p 12116
11/07/2022 142.50p 143.25p 136.00p 142.50p 50327
08/07/2022 142.50p 145.00p 140.00p 142.50p 70205
07/07/2022 142.50p 142.50p 135.30p 142.50p 32955
06/07/2022 142.50p 150.00p 135.00p 142.50p 13424
05/07/2022 142.50p 142.50p 135.00p 142.50p 10070
04/07/2022 142.50p 142.50p 135.30p 142.50p 460
01/07/2022 142.50p 142.50p 135.30p 142.50p 337
30/06/2022 142.50p 145.00p 135.00p 142.50p 34043
29/06/2022 142.50p 148.00p 135.00p 142.50p 15846
28/06/2022 140.00p 145.00p 139.10p 140.00p 11305
27/06/2022 140.00p 141.50p 139.00p 140.00p 13840
24/06/2022 140.00p 145.00p 139.80p 140.00p 5956
23/06/2022 140.00p 140.00p 135.00p 140.00p 718
22/06/2022 140.00p 140.00p 130.00p 140.00p 109669
21/06/2022 140.00p 150.00p 140.00p 140.00p 15344
20/06/2022 140.00p 141.00p 135.00p 136.50p 17734
17/06/2022 140.00p 140.00p 132.50p 140.00p 1504
16/06/2022 145.00p 150.00p 135.00p 140.00p 47379
15/06/2022 145.00p 145.00p 141.00p 145.00p 6945
14/06/2022 157.50p 159.80p 140.00p 145.00p 44584
13/06/2022 165.00p 170.00p 150.00p 157.50p 31427
10/06/2022 167.50p 169.00p 160.25p 163.00p 32580
09/06/2022 167.50p 167.50p 163.88p 167.50p 1360
08/06/2022 162.50p 167.50p 160.75p 167.50p 8600
07/06/2022 162.50p 162.50p 155.00p 162.50p 47907
06/06/2022 170.00p 170.00p 150.00p 162.50p 359443
01/06/2022 157.50p 178.00p 150.00p 170.00p 21268
31/05/2022 157.50p 164.70p 157.50p 157.50p 372829
27/05/2022 157.50p 160.00p 155.00p 157.50p 21574
26/05/2022 157.50p 157.50p 151.20p 157.50p 3192
25/05/2022 157.50p 157.50p 151.20p 157.50p 1484
24/05/2022 160.00p 160.00p 151.00p 157.50p 2623
23/05/2022 162.50p 170.00p 156.00p 160.00p 1816
20/05/2022 162.50p 162.50p 155.50p 162.50p 2764
19/05/2022 162.50p 168.00p 160.00p 162.50p 16345
18/05/2022 160.00p 168.80p 155.00p 162.50p 16836
17/05/2022 157.50p 169.60p 150.25p 160.00p 331857
16/05/2022 162.50p 163.99p 150.00p 157.50p 21727
13/05/2022 165.00p 168.00p 160.00p 162.50p 12429
12/05/2022 170.00p 170.00p 160.00p 165.00p 15375
11/05/2022 175.00p 175.00p 165.00p 170.00p 4180
10/05/2022 175.00p 176.70p 170.11p 175.00p 25921
09/05/2022 187.50p 190.00p 170.10p 175.00p 172170
06/05/2022 197.50p 197.50p 185.00p 187.50p 6627
05/05/2022 197.50p 197.50p 195.00p 197.50p 4000
04/05/2022 202.50p 202.50p 195.00p 197.50p 21797
03/05/2022 202.50p 202.50p 195.00p 202.50p 12453
29/04/2022 202.50p 202.50p 195.00p 202.50p 12507
28/04/2022 202.50p 204.60p 196.50p 202.50p 12464
27/04/2022 202.50p 207.00p 195.00p 202.50p 299145
26/04/2022 202.50p 202.50p 196.50p 202.50p 2613
25/04/2022 202.50p 202.50p 195.00p 202.50p 22878
22/04/2022 202.50p 209.70p 195.00p 205.00p 26534
21/04/2022 200.00p 210.00p 197.00p 205.00p 38902
20/04/2022 200.00p 205.00p 196.55p 200.00p 25610
19/04/2022 200.00p 204.80p 196.27p 200.00p 9136
14/04/2022 200.00p 204.00p 195.00p 200.00p 19064
13/04/2022 200.00p 202.80p 195.00p 200.00p 13043
12/04/2022 200.00p 200.00p 195.10p 200.00p 34367
11/04/2022 200.00p 203.50p 195.00p 200.00p 15353
08/04/2022 200.00p 203.50p 196.23p 200.00p 11417
07/04/2022 197.50p 201.00p 195.00p 200.00p 50819
06/04/2022 202.50p 202.50p 195.00p 195.00p 19728
05/04/2022 202.50p 205.00p 195.00p 202.50p 52063
04/04/2022 210.00p 210.00p 195.00p 202.50p 23098
01/04/2022 210.00p 210.00p 208.70p 210.00p 14071
31/03/2022 210.00p 219.00p 199.50p 210.00p 208244
30/03/2022 210.00p 218.00p 200.00p 210.00p 28072
29/03/2022 210.00p 220.00p 202.00p 210.00p 21337
28/03/2022 202.50p 220.00p 202.50p 210.00p 13100
25/03/2022 202.50p 203.00p 196.50p 202.50p 35513
24/03/2022 195.00p 210.00p 190.00p 202.50p 104252
23/03/2022 170.00p 209.70p 170.00p 195.00p 428097
22/03/2022 155.00p 168.00p 143.00p 160.00p 59469
21/03/2022 165.00p 166.00p 150.00p 155.00p 12361
18/03/2022 165.00p 168.00p 160.00p 165.00p 18246
17/03/2022 165.00p 169.80p 160.00p 165.00p 5121
16/03/2022 165.00p 168.53p 160.20p 166.00p 46206
15/03/2022 169.00p 169.00p 162.50p 165.00p 5325
14/03/2022 175.00p 182.00p 160.00p 170.00p 26463
11/03/2022 175.00p 175.00p 165.40p 175.00p 2378
10/03/2022 175.00p 175.00p 170.00p 175.00p 20000
09/03/2022 175.00p 183.00p 165.00p 175.00p 17483
08/03/2022 172.50p 183.00p 168.25p 175.00p 15403
07/03/2022 180.00p 180.00p 165.30p 172.50p 11148
04/03/2022 185.00p 185.00p 160.00p 180.00p 109158
03/03/2022 197.50p 205.00p 180.00p 185.00p 64970
02/03/2022 197.50p 197.50p 190.00p 197.50p 3185
01/03/2022 200.00p 200.00p 190.00p 197.50p 3894
28/02/2022 205.00p 215.00p 190.00p 200.00p 19728
25/02/2022 207.50p 210.00p 200.00p 207.50p 6567
24/02/2022 210.00p 210.00p 200.00p 207.50p 4749
23/02/2022 215.00p 215.00p 210.00p 215.00p 17590
22/02/2022 215.00p 215.00p 209.00p 215.00p 9067
21/02/2022 225.00p 225.00p 209.50p 215.00p 28741
18/02/2022 225.00p 225.00p 225.00p 225.00p 0
17/02/2022 225.00p 226.00p 220.00p 225.00p 315278
16/02/2022 225.00p 230.00p 220.00p 225.00p 21549
15/02/2022 225.00p 229.60p 220.00p 225.00p 19518
14/02/2022 235.00p 240.00p 220.00p 225.00p 61243
11/02/2022 235.00p 238.00p 230.20p 235.00p 4304
10/02/2022 232.50p 239.00p 232.50p 235.00p 14146
09/02/2022 227.50p 235.00p 225.00p 232.50p 120646
08/02/2022 225.00p 230.00p 220.00p 227.50p 138168
07/02/2022 230.00p 240.00p 220.00p 225.00p 21143
04/02/2022 222.50p 235.00p 220.00p 230.00p 967651
03/02/2022 210.00p 224.00p 210.00p 222.50p 67870
02/02/2022 210.00p 215.00p 205.00p 210.00p 13405
01/02/2022 210.00p 212.00p 206.00p 210.00p 15282
31/01/2022 207.50p 212.20p 206.00p 210.00p 10816
28/01/2022 207.50p 209.00p 206.00p 207.50p 23683
27/01/2022 207.50p 208.00p 204.47p 207.50p 16352
26/01/2022 212.50p 212.50p 205.00p 207.50p 12886
25/01/2022 212.50p 216.00p 205.10p 212.50p 7068
24/01/2022 217.50p 217.50p 205.00p 212.50p 36076
21/01/2022 225.00p 226.55p 215.00p 225.00p 38639
20/01/2022 235.00p 235.00p 220.40p 225.00p 41234
19/01/2022 235.00p 240.00p 230.00p 235.00p 8839
18/01/2022 240.00p 240.00p 230.00p 235.00p 29587
17/01/2022 245.00p 250.00p 235.00p 250.00p 25037
14/01/2022 245.00p 245.00p 235.00p 245.00p 13214
13/01/2022 245.00p 245.00p 235.00p 245.00p 14342
12/01/2022 245.00p 245.00p 236.65p 245.00p 4143
10/01/2022 245.00p 245.00p 236.50p 245.00p 12074
07/01/2022 245.00p 245.00p 236.00p 245.00p 107420
06/01/2022 245.00p 251.00p 240.00p 245.00p 3999
05/01/2022 245.00p 255.00p 240.00p 245.00p 46575
04/01/2022 245.00p 252.00p 235.00p 245.00p 16121
03/01/2022 245.00p 252.00p 240.00p 245.00p 1648
31/12/2021 245.00p 252.00p 240.00p 245.00p 1648
30/12/2021 245.00p 249.00p 245.00p 245.00p 10078
29/12/2021 245.00p 250.00p 237.00p 245.00p 11758
28/12/2021 245.00p 248.00p 237.00p 245.00p 25959
27/12/2021 245.00p 248.00p 237.00p 245.00p 25959
24/12/2021 245.00p 248.00p 237.00p 245.00p 25959
23/12/2021 247.50p 253.50p 235.00p 245.00p 21923
22/12/2021 242.50p 254.00p 242.00p 247.50p 29083
21/12/2021 242.50p 249.40p 242.50p 242.50p 1321
20/12/2021 242.50p 250.00p 242.22p 242.50p 13680

*Close Price adjusted for both dividends and splits