TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/05/2020 51.00p 76.90p 48.94p 67.50p 212914
25/05/2020 47.50p 47.84p 45.00p 47.50p 34218
22/05/2020 47.50p 47.84p 45.00p 47.50p 34218
21/05/2020 51.50p 51.50p 45.00p 47.50p 33067
20/05/2020 51.50p 51.50p 51.50p 51.50p 0
19/05/2020 51.00p 51.50p 47.16p 51.50p 10852
18/05/2020 51.00p 51.00p 42.23p 51.00p 9074
15/05/2020 51.00p 51.00p 51.00p 51.00p 0
14/05/2020 51.00p 51.00p 51.00p 51.00p 0
13/05/2020 51.00p 52.20p 47.00p 51.00p 93915
12/05/2020 51.00p 51.00p 47.40p 51.00p 41
11/05/2020 51.00p 52.30p 47.40p 51.00p 14865
08/05/2020 50.00p 52.40p 47.12p 51.00p 19976
07/05/2020 50.00p 52.40p 47.12p 51.00p 19976
06/05/2020 50.00p 50.99p 47.00p 50.00p 8000
05/05/2020 50.50p 52.20p 47.00p 50.00p 24000
04/05/2020 50.50p 50.50p 48.00p 50.50p 3000
01/05/2020 51.50p 52.70p 48.00p 50.50p 9772
30/04/2020 51.00p 54.58p 50.00p 51.50p 36715
29/04/2020 51.00p 51.00p 47.16p 51.00p 22203
28/04/2020 47.00p 51.00p 44.47p 51.00p 131658
27/04/2020 47.00p 47.00p 44.00p 47.00p 4545
24/04/2020 50.00p 50.00p 40.20p 47.00p 16400
23/04/2020 52.50p 52.50p 50.00p 50.00p 4000
22/04/2020 52.50p 53.50p 50.00p 52.50p 3727
21/04/2020 52.50p 52.50p 52.50p 52.50p 0
20/04/2020 52.50p 54.50p 52.00p 52.50p 10500
17/04/2020 52.50p 54.20p 52.50p 52.50p 8492
16/04/2020 52.50p 52.50p 52.50p 52.50p 0
15/04/2020 52.50p 52.50p 50.00p 52.50p 600
14/04/2020 52.50p 54.40p 52.50p 52.50p 2682
13/04/2020 52.50p 52.50p 52.50p 52.50p 0
10/04/2020 52.50p 52.50p 52.50p 52.50p 0
09/04/2020 52.50p 52.50p 52.50p 52.50p 0
08/04/2020 52.50p 52.50p 52.50p 52.50p 0
07/04/2020 52.50p 54.50p 52.50p 52.50p 205129
06/04/2020 52.50p 52.50p 52.50p 52.50p 0
03/04/2020 57.50p 57.50p 52.50p 52.50p 0
02/04/2020 57.50p 57.50p 52.50p 52.50p 0
01/04/2020 52.50p 52.50p 52.50p 52.50p 0
31/03/2020 52.50p 52.50p 52.50p 52.50p 0
30/03/2020 52.50p 52.50p 52.50p 52.50p 0
27/03/2020 52.50p 52.50p 52.50p 52.50p 0
26/03/2020 52.50p 54.65p 52.50p 52.50p 500
25/03/2020 52.50p 52.50p 52.50p 52.50p 0
24/03/2020 52.50p 52.50p 52.50p 52.50p 0
23/03/2020 52.50p 52.50p 52.50p 52.50p 0
20/03/2020 52.50p 52.50p 50.00p 52.50p 250
19/03/2020 65.00p 65.00p 48.00p 52.50p 18026
18/03/2020 65.00p 65.00p 64.00p 65.00p 1653
17/03/2020 65.00p 65.00p 62.50p 65.00p 0
16/03/2020 67.50p 67.50p 60.50p 65.00p 600
13/03/2020 65.00p 69.00p 60.20p 65.00p 1616
12/03/2020 75.00p 75.00p 65.00p 65.00p 19562
11/03/2020 75.00p 75.00p 75.00p 75.00p 0
10/03/2020 75.00p 75.00p 75.00p 75.00p 0
09/03/2020 75.00p 75.00p 75.00p 75.00p 0
06/03/2020 75.00p 75.00p 75.00p 75.00p 0
05/03/2020 75.00p 75.00p 74.90p 75.00p 6660
04/03/2020 77.50p 77.50p 72.00p 75.00p 5952
03/03/2020 77.50p 77.50p 77.50p 77.50p 0
02/03/2020 77.50p 77.50p 77.50p 77.50p 0
28/02/2020 80.00p 80.00p 75.00p 77.50p 7400
27/02/2020 80.00p 80.00p 80.00p 80.00p 0
26/02/2020 80.00p 80.00p 75.00p 80.00p 3577
25/02/2020 80.00p 80.00p 80.00p 80.00p 156470
24/02/2020 82.50p 82.50p 75.30p 80.00p 1500
21/02/2020 82.50p 82.50p 82.50p 82.50p 0
20/02/2020 82.50p 82.50p 75.30p 82.50p 1500
19/02/2020 82.50p 82.50p 82.50p 82.50p 0
18/02/2020 85.00p 85.00p 80.00p 82.50p 2597
17/02/2020 85.00p 85.00p 75.00p 85.00p 5787
14/02/2020 85.00p 85.00p 85.00p 85.00p 0
13/02/2020 85.00p 85.00p 75.00p 85.00p 5997
12/02/2020 85.00p 85.00p 80.20p 85.00p 2242
11/02/2020 85.00p 85.00p 80.20p 85.00p 1500
10/02/2020 85.00p 85.00p 80.00p 85.00p 2941
07/02/2020 85.00p 85.00p 85.00p 85.00p 0
06/02/2020 85.00p 85.00p 80.00p 85.00p 8540
05/02/2020 80.00p 85.00p 80.00p 85.00p 3488
04/02/2020 80.00p 80.11p 80.00p 80.00p 5000
03/02/2020 80.00p 80.11p 75.20p 80.00p 11292
31/01/2020 80.00p 80.00p 80.00p 80.00p 0
30/01/2020 85.00p 85.00p 75.00p 80.00p 9000
29/01/2020 85.00p 85.00p 85.00p 85.00p 0
28/01/2020 85.00p 85.00p 85.00p 85.00p 0
27/01/2020 85.00p 85.00p 80.20p 85.00p 2670
24/01/2020 85.00p 85.00p 85.00p 85.00p 0
23/01/2020 85.00p 85.00p 85.00p 85.00p 1700
22/01/2020 85.00p 85.00p 85.00p 85.00p 0
21/01/2020 85.00p 85.00p 85.00p 85.00p 0
20/01/2020 85.00p 85.50p 85.00p 85.00p 616
17/01/2020 85.00p 85.00p 85.00p 85.00p 0
16/01/2020 82.50p 85.00p 82.50p 85.00p 0
15/01/2020 85.00p 85.00p 80.00p 85.00p 8100
14/01/2020 85.00p 86.00p 80.20p 85.00p 6121
13/01/2020 87.50p 87.50p 85.00p 85.00p 6000
10/01/2020 85.00p 86.40p 85.00p 85.00p 7500
09/01/2020 85.00p 85.50p 84.00p 85.00p 25019
08/01/2020 82.50p 85.00p 82.00p 85.00p 60100
07/01/2020 82.50p 82.50p 82.50p 82.50p 0
06/01/2020 85.00p 85.00p 77.00p 82.50p 12000
03/01/2020 77.50p 87.90p 77.50p 85.00p 28797
02/01/2020 80.00p 84.80p 80.00p 80.00p 3441
01/01/2020 80.00p 84.80p 80.00p 80.00p 3500
31/12/2019 80.00p 84.80p 80.00p 80.00p 3500
30/12/2019 80.00p 84.80p 80.00p 80.00p 4263
27/12/2019 77.50p 84.20p 77.50p 80.00p 3333
26/12/2019 77.50p 83.95p 77.50p 77.50p 10500
25/12/2019 77.50p 83.95p 77.50p 77.50p 10500
24/12/2019 77.50p 83.95p 77.50p 77.50p 10500
23/12/2019 77.50p 84.00p 77.50p 77.50p 3429
20/12/2019 77.50p 83.50p 77.50p 77.50p 9627
19/12/2019 75.00p 84.00p 75.00p 77.50p 16915
18/12/2019 75.00p 76.80p 75.00p 75.00p 50700
17/12/2019 75.00p 76.80p 75.00p 75.00p 5000
16/12/2019 77.50p 77.50p 70.00p 75.00p 10293
13/12/2019 80.00p 80.00p 75.00p 77.50p 5000
12/12/2019 80.00p 80.00p 80.00p 80.00p 0
11/12/2019 77.50p 80.00p 77.50p 80.00p 3000
10/12/2019 80.00p 80.00p 77.50p 77.50p 3606
09/12/2019 77.50p 80.00p 75.00p 80.00p 14650
06/12/2019 75.00p 75.00p 75.00p 75.00p 0
05/12/2019 75.00p 75.00p 75.00p 75.00p 0
04/12/2019 75.00p 75.00p 75.00p 75.00p 0
03/12/2019 75.00p 75.00p 75.00p 75.00p 0
02/12/2019 75.00p 77.00p 75.00p 75.00p 2597
29/11/2019 75.00p 75.00p 75.00p 75.00p 0
28/11/2019 77.50p 77.50p 70.00p 75.00p 7000
27/11/2019 77.50p 77.50p 77.50p 77.50p 0
26/11/2019 77.50p 77.50p 77.50p 77.50p 0
25/11/2019 77.50p 77.50p 77.50p 77.50p 0
22/11/2019 77.50p 77.50p 77.00p 77.50p 1000
21/11/2019 77.50p 77.50p 77.50p 77.50p 0
20/11/2019 77.50p 77.50p 77.50p 77.50p 0
19/11/2019 77.50p 77.50p 70.00p 77.50p 150
18/11/2019 77.50p 77.50p 77.50p 77.50p 0
15/11/2019 77.50p 77.50p 77.50p 77.50p 0
14/11/2019 77.50p 77.50p 77.50p 77.50p 0
13/11/2019 77.50p 77.50p 77.50p 77.50p 0
12/11/2019 77.50p 77.50p 77.50p 77.50p 0
11/11/2019 77.50p 77.50p 77.50p 77.50p 0
08/11/2019 77.50p 77.50p 77.50p 77.50p 0
07/11/2019 80.00p 80.00p 75.00p 77.50p 5000
06/11/2019 80.00p 80.00p 75.00p 80.00p 3000
05/11/2019 85.00p 85.00p 75.00p 80.00p 7082
04/11/2019 85.00p 85.00p 85.00p 85.00p 0
01/11/2019 85.00p 85.00p 85.00p 85.00p 0
31/10/2019 85.00p 85.00p 85.00p 85.00p 0
30/10/2019 85.00p 85.00p 85.00p 85.00p 0
29/10/2019 85.00p 85.00p 85.00p 85.00p 0
28/10/2019 85.00p 85.00p 85.00p 85.00p 0
25/10/2019 85.00p 85.00p 85.00p 85.00p 0
24/10/2019 85.00p 85.00p 85.00p 85.00p 0
23/10/2019 85.00p 85.00p 85.00p 85.00p 0
22/10/2019 80.00p 85.00p 80.00p 85.00p 1201
21/10/2019 80.00p 83.00p 80.00p 80.00p 150
18/10/2019 80.00p 83.00p 80.00p 80.00p 159
17/10/2019 80.00p 80.00p 80.00p 80.00p 0
16/10/2019 80.00p 80.00p 80.00p 80.00p 0
15/10/2019 85.00p 85.00p 75.26p 80.00p 10068
14/10/2019 85.00p 85.00p 85.00p 85.00p 0
11/10/2019 85.00p 85.00p 80.00p 85.00p 5000
10/10/2019 85.00p 85.00p 85.00p 85.00p 0
09/10/2019 85.00p 85.00p 85.00p 85.00p 0
08/10/2019 85.00p 87.00p 80.00p 85.00p 449
07/10/2019 87.50p 87.50p 80.00p 85.00p 1500
04/10/2019 87.50p 87.50p 85.20p 87.50p 2500
03/10/2019 87.50p 87.50p 87.50p 87.50p 0
02/10/2019 87.50p 87.50p 87.50p 87.50p 0
01/10/2019 90.00p 90.00p 87.50p 87.50p 0
30/09/2019 87.50p 92.00p 85.20p 90.00p 6100
27/09/2019 87.50p 87.50p 87.50p 87.50p 0
26/09/2019 87.50p 87.50p 80.30p 87.50p 64
25/09/2019 82.50p 87.50p 82.50p 87.50p 11752
24/09/2019 87.50p 87.50p 80.10p 82.50p 778
23/09/2019 82.50p 82.50p 80.00p 82.50p 538
20/09/2019 82.50p 82.50p 80.00p 82.50p 500
19/09/2019 82.50p 82.50p 82.50p 82.50p 0
18/09/2019 90.00p 90.00p 82.50p 82.50p 850
17/09/2019 90.00p 90.00p 90.00p 90.00p 0
16/09/2019 92.50p 92.50p 90.00p 90.00p 0
13/09/2019 92.50p 92.50p 90.00p 90.00p 0
12/09/2019 90.00p 90.00p 90.00p 90.00p 0
11/09/2019 90.00p 90.00p 90.00p 90.00p 0
10/09/2019 90.00p 90.00p 90.00p 90.00p 0
09/09/2019 90.00p 90.00p 90.00p 90.00p 0
06/09/2019 90.00p 90.00p 90.00p 90.00p 0
05/09/2019 90.00p 90.00p 90.00p 90.00p 0
04/09/2019 92.50p 92.50p 90.00p 90.00p 0
03/09/2019 95.00p 95.00p 90.00p 90.00p 1063
02/09/2019 92.50p 95.00p 92.50p 95.00p 0
30/08/2019 92.50p 95.00p 92.50p 95.00p 0
29/08/2019 92.50p 95.00p 92.50p 95.00p 0
28/08/2019 92.50p 95.00p 92.50p 95.00p 0
27/08/2019 92.50p 95.00p 92.50p 95.00p 0
23/08/2019 92.50p 95.00p 92.50p 95.00p 0
22/08/2019 92.50p 95.00p 92.50p 95.00p 1078
21/08/2019 92.50p 95.00p 92.50p 95.00p 0
20/08/2019 92.50p 95.00p 92.50p 95.00p 0

*Close Price adjusted for both dividends and splits