TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2021 242.50p 245.00p 235.00p 240.00p 24510
15/12/2021 247.50p 247.50p 237.00p 242.50p 37230
14/12/2021 247.50p 250.00p 245.00p 247.50p 35755
13/12/2021 252.00p 252.00p 245.00p 247.50p 58393
10/12/2021 260.00p 260.00p 230.00p 252.00p 1885479
09/12/2021 260.00p 270.00p 250.00p 260.00p 16097
08/12/2021 255.00p 258.50p 251.00p 255.00p 12161
07/12/2021 257.50p 260.00p 245.00p 255.00p 25249
06/12/2021 270.00p 270.00p 255.00p 257.50p 191175
03/12/2021 270.00p 270.00p 265.00p 270.00p 13831
02/12/2021 275.00p 280.00p 265.00p 270.00p 35704
01/12/2021 280.00p 290.00p 260.00p 275.00p 63384
30/11/2021 254.00p 265.00p 254.00p 262.50p 42026
29/11/2021 255.00p 259.50p 251.10p 254.00p 23949
26/11/2021 255.00p 260.00p 240.00p 255.00p 56164
25/11/2021 260.00p 260.00p 255.00p 257.50p 46387
24/11/2021 260.00p 260.00p 255.00p 260.00p 8622
23/11/2021 275.00p 280.00p 250.00p 260.00p 49119
22/11/2021 275.00p 275.00p 270.00p 275.00p 10502
19/11/2021 275.00p 278.00p 270.75p 275.00p 7779
18/11/2021 275.00p 277.00p 270.20p 275.00p 5721
17/11/2021 275.00p 275.00p 270.00p 275.00p 16783
16/11/2021 275.00p 275.00p 270.00p 272.00p 14896
15/11/2021 275.00p 279.00p 270.00p 275.00p 100991
12/11/2021 272.50p 275.00p 270.00p 275.00p 18748
11/11/2021 272.50p 274.20p 266.75p 272.50p 12909
10/11/2021 270.00p 272.90p 261.10p 272.50p 6786
09/11/2021 270.00p 274.00p 260.40p 270.00p 4970
08/11/2021 270.00p 278.00p 260.40p 270.00p 20961
05/11/2021 260.00p 280.00p 259.55p 270.00p 24484
04/11/2021 260.00p 264.00p 255.00p 260.00p 3509
03/11/2021 260.00p 264.80p 258.50p 260.00p 6008
02/11/2021 260.00p 260.00p 258.50p 260.00p 4569
01/11/2021 260.00p 265.00p 258.00p 260.00p 15925
29/10/2021 257.50p 264.80p 256.20p 260.00p 33115
28/10/2021 252.50p 263.00p 245.00p 257.50p 76078
27/10/2021 252.50p 257.75p 245.00p 252.50p 19716
26/10/2021 252.50p 259.36p 245.00p 252.50p 21039
25/10/2021 252.50p 260.00p 245.30p 252.50p 2235
22/10/2021 247.50p 252.50p 245.00p 252.50p 192902
21/10/2021 235.00p 242.50p 230.00p 242.50p 86649
20/10/2021 237.50p 240.00p 225.00p 235.00p 8407678
19/10/2021 237.50p 239.00p 235.05p 237.50p 17565
18/10/2021 240.00p 245.00p 234.10p 237.50p 38306
15/10/2021 242.50p 250.00p 240.00p 242.50p 39069
14/10/2021 230.00p 245.00p 230.00p 242.50p 194409
13/10/2021 230.00p 235.00p 225.50p 230.00p 36143
12/10/2021 245.00p 245.00p 227.00p 230.00p 35887
11/10/2021 245.00p 252.50p 240.00p 240.00p 39743
08/10/2021 240.00p 250.00p 231.83p 245.00p 43752
07/10/2021 232.50p 245.00p 231.00p 240.00p 30044
06/10/2021 235.00p 235.00p 230.55p 232.50p 15171
05/10/2021 235.00p 236.50p 230.00p 235.00p 14678
04/10/2021 242.50p 242.50p 230.00p 235.00p 16346
01/10/2021 255.00p 255.00p 240.00p 242.50p 16859
30/09/2021 255.00p 259.80p 250.00p 255.00p 16968
29/09/2021 262.50p 264.00p 250.00p 255.00p 50395
28/09/2021 265.00p 269.50p 255.00p 262.50p 35650
27/09/2021 262.50p 268.00p 257.50p 265.00p 8883
24/09/2021 262.50p 264.00p 255.00p 262.50p 66113
23/09/2021 262.50p 264.00p 256.50p 262.50p 6363
22/09/2021 262.50p 264.50p 258.00p 262.50p 27755
21/09/2021 261.00p 263.70p 253.00p 262.50p 19755
20/09/2021 270.00p 275.00p 255.00p 262.50p 593197
17/09/2021 270.00p 272.49p 260.00p 270.00p 21330
16/09/2021 270.00p 274.74p 262.00p 270.00p 21593
15/09/2021 265.00p 280.00p 260.00p 270.00p 171215
14/09/2021 251.50p 252.50p 243.00p 252.50p 8845
13/09/2021 251.50p 251.50p 245.00p 251.50p 13805
10/09/2021 247.50p 251.50p 240.00p 251.50p 40462
09/09/2021 255.00p 255.00p 245.00p 247.50p 8837
08/09/2021 252.50p 260.00p 252.50p 255.00p 14026
07/09/2021 245.00p 254.50p 245.00p 252.50p 41701
06/09/2021 235.00p 250.00p 230.00p 244.00p 308988
03/09/2021 235.00p 240.00p 233.50p 235.00p 32848
02/09/2021 227.50p 235.00p 220.00p 235.00p 625544
01/09/2021 232.50p 232.50p 225.00p 227.50p 50373
31/08/2021 232.50p 235.00p 231.00p 232.50p 45730
30/08/2021 232.50p 235.00p 230.55p 235.00p 70808
27/08/2021 232.50p 235.00p 230.55p 235.00p 45808
26/08/2021 232.50p 233.00p 230.00p 232.50p 37870
25/08/2021 232.50p 233.00p 230.00p 232.50p 14055
24/08/2021 235.00p 235.50p 230.00p 232.50p 51955
23/08/2021 235.00p 236.00p 230.20p 235.00p 18341
20/08/2021 235.00p 237.34p 230.00p 235.00p 19116
19/08/2021 232.50p 237.00p 232.50p 235.00p 12746
18/08/2021 237.50p 237.50p 230.00p 232.50p 11778
17/08/2021 237.50p 238.00p 235.10p 237.50p 2897
16/08/2021 237.50p 239.25p 235.10p 237.50p 26636
13/08/2021 237.50p 239.25p 235.00p 237.50p 53537
12/08/2021 240.00p 240.80p 235.00p 237.50p 67818
11/08/2021 245.00p 250.00p 235.00p 240.00p 7513
10/08/2021 245.00p 247.40p 240.00p 245.00p 29648
09/08/2021 240.00p 245.00p 237.25p 245.00p 30779
06/08/2021 232.50p 245.00p 225.00p 240.00p 95967
05/08/2021 232.50p 232.50p 230.00p 232.50p 47787
04/08/2021 237.50p 240.00p 230.00p 232.50p 15161
03/08/2021 237.50p 238.00p 235.00p 237.50p 14178
02/08/2021 245.00p 250.00p 230.00p 237.50p 41362
30/07/2021 245.00p 245.00p 240.00p 245.00p 10799
29/07/2021 245.00p 249.50p 243.00p 245.00p 30114
28/07/2021 245.00p 245.00p 240.00p 245.00p 15064
27/07/2021 252.50p 253.00p 236.00p 245.00p 47038
26/07/2021 257.50p 258.00p 250.00p 252.00p 11710
23/07/2021 257.50p 260.00p 255.00p 257.50p 10212
22/07/2021 262.50p 264.00p 255.00p 260.00p 11853
21/07/2021 262.50p 262.59p 260.00p 262.50p 31522
20/07/2021 265.00p 265.00p 260.00p 262.50p 11290
19/07/2021 275.00p 280.00p 265.00p 265.00p 18849
16/07/2021 275.00p 277.50p 272.50p 275.00p 18502
15/07/2021 277.50p 283.30p 270.00p 280.00p 15143
14/07/2021 277.50p 285.00p 273.55p 285.00p 14312
13/07/2021 277.50p 283.38p 271.50p 277.50p 217947
12/07/2021 275.00p 285.00p 271.00p 277.50p 5380
09/07/2021 272.50p 285.00p 272.50p 279.00p 9208
08/07/2021 267.50p 280.00p 265.00p 272.50p 26750
07/07/2021 275.00p 279.00p 260.00p 267.50p 1358021
06/07/2021 287.50p 290.00p 270.00p 275.00p 90838
05/07/2021 305.00p 310.00p 280.00p 287.50p 128996
02/07/2021 265.00p 290.00p 265.00p 282.50p 35173
01/07/2021 248.50p 270.85p 248.50p 265.00p 104404
30/06/2021 247.50p 255.00p 240.00p 247.50p 19917
29/06/2021 247.50p 249.00p 241.00p 247.50p 26605
28/06/2021 247.50p 254.00p 242.50p 247.50p 2075
25/06/2021 247.50p 255.00p 240.00p 247.50p 16743
24/06/2021 232.50p 255.00p 221.00p 247.50p 92893
23/06/2021 247.50p 247.50p 220.00p 232.50p 114942
22/06/2021 250.00p 252.50p 245.00p 247.50p 12741
21/06/2021 260.00p 260.00p 245.00p 249.00p 50746
18/06/2021 275.00p 275.00p 250.00p 260.00p 80635
17/06/2021 277.50p 285.00p 270.00p 275.00p 4073
16/06/2021 275.00p 285.00p 270.00p 277.50p 9179
15/06/2021 277.50p 277.50p 270.00p 275.00p 215316
14/06/2021 277.50p 279.90p 270.00p 277.50p 7226
11/06/2021 277.50p 285.00p 270.00p 277.50p 2407954
10/06/2021 282.50p 287.75p 275.00p 280.00p 6772
09/06/2021 282.50p 283.00p 278.00p 282.50p 6068
08/06/2021 282.50p 288.00p 277.25p 282.50p 12479
07/06/2021 281.50p 286.00p 277.25p 282.50p 4185
04/06/2021 282.50p 290.00p 275.00p 282.50p 16326
03/06/2021 285.00p 290.00p 280.00p 290.00p 20138
02/06/2021 292.50p 295.00p 285.30p 295.00p 1167
01/06/2021 290.00p 300.00p 285.30p 300.00p 14420
31/05/2021 292.50p 300.00p 286.50p 292.50p 17212
28/05/2021 292.50p 300.00p 286.50p 292.50p 17212
27/05/2021 295.00p 296.70p 290.00p 292.50p 45682
26/05/2021 292.50p 305.00p 292.50p 295.00p 19379
25/05/2021 292.50p 297.00p 288.75p 292.50p 9049
24/05/2021 292.50p 292.50p 285.00p 292.50p 10355
21/05/2021 292.50p 292.50p 285.50p 292.50p 2088
20/05/2021 292.50p 292.50p 285.00p 292.50p 45210
19/05/2021 302.50p 302.50p 290.00p 292.50p 26122
18/05/2021 307.50p 317.00p 297.00p 310.00p 10734
17/05/2021 307.50p 315.00p 300.00p 307.50p 20286
14/05/2021 307.50p 315.00p 300.00p 300.00p 7915
13/05/2021 312.50p 319.00p 300.00p 307.50p 70601
12/05/2021 300.00p 325.00p 300.00p 312.50p 102363
11/05/2021 275.00p 303.00p 275.00p 300.00p 201629
10/05/2021 270.00p 280.00p 263.00p 275.00p 149579
07/05/2021 270.00p 280.00p 263.00p 270.00p 11783
06/05/2021 270.00p 280.00p 264.50p 270.00p 25984
05/05/2021 270.00p 270.75p 260.00p 270.00p 202962
04/05/2021 272.50p 280.00p 263.22p 270.00p 15300
03/05/2021 270.00p 275.00p 262.00p 272.50p 33267
30/04/2021 270.00p 275.00p 262.00p 272.50p 33267
29/04/2021 270.00p 280.00p 264.00p 270.00p 14894
28/04/2021 265.00p 279.60p 263.00p 270.00p 24441
27/04/2021 265.00p 268.80p 260.00p 265.00p 310148
26/04/2021 267.50p 278.00p 261.00p 265.00p 41438
23/04/2021 251.00p 254.00p 242.00p 251.00p 402045
22/04/2021 260.00p 260.00p 242.00p 251.00p 26370
21/04/2021 266.50p 266.50p 255.00p 260.00p 13357
20/04/2021 267.50p 267.50p 258.00p 266.50p 6178
19/04/2021 267.50p 270.00p 261.50p 267.50p 5681
16/04/2021 267.50p 270.00p 266.00p 267.50p 2825
15/04/2021 267.50p 270.00p 260.00p 267.50p 27012
14/04/2021 272.50p 272.50p 260.00p 267.50p 10100
13/04/2021 270.00p 274.00p 265.00p 272.50p 213970
12/04/2021 270.00p 280.00p 265.00p 279.00p 79896
09/04/2021 265.00p 270.00p 261.50p 265.00p 24225
08/04/2021 247.50p 270.00p 247.50p 260.00p 31747
07/04/2021 240.00p 250.00p 240.00p 247.50p 31597
06/04/2021 245.00p 250.00p 222.00p 250.00p 84917
05/04/2021 257.50p 262.00p 240.00p 245.00p 59615
02/04/2021 257.50p 262.00p 240.00p 245.00p 59615
01/04/2021 257.50p 262.00p 240.00p 245.00p 59615
31/03/2021 268.00p 268.00p 250.00p 265.00p 951767
30/03/2021 270.00p 270.00p 260.00p 268.00p 116591
29/03/2021 270.00p 273.00p 260.40p 270.00p 38706
26/03/2021 280.00p 290.00p 260.40p 270.00p 14022
25/03/2021 272.00p 285.00p 264.00p 280.00p 24595
24/03/2021 260.00p 279.20p 258.00p 272.00p 81737
23/03/2021 260.00p 266.00p 254.00p 260.00p 95429
22/03/2021 235.00p 268.00p 235.00p 260.00p 35476
19/03/2021 235.00p 239.80p 230.00p 235.00p 10162
18/03/2021 235.00p 239.80p 230.00p 230.00p 2950
17/03/2021 235.00p 240.00p 234.00p 235.00p 16394
16/03/2021 232.00p 239.50p 228.00p 235.00p 4039
15/03/2021 232.00p 235.00p 226.00p 232.00p 8483
12/03/2021 222.00p 230.00p 220.00p 224.00p 6741

*Close Price adjusted for both dividends and splits