TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/08/2019 95.00p 95.00p 90.00p 95.00p 2500
16/08/2019 95.00p 95.00p 95.00p 95.00p 0
15/08/2019 95.00p 95.00p 95.00p 95.00p 0
14/08/2019 95.00p 95.00p 90.20p 95.00p 1500
13/08/2019 95.00p 95.00p 95.00p 95.00p 7350
12/08/2019 97.50p 97.50p 90.00p 95.00p 7255
09/08/2019 97.50p 97.50p 97.00p 97.50p 5000
08/08/2019 97.50p 97.50p 90.00p 97.50p 1161
07/08/2019 97.50p 97.50p 97.50p 97.50p 0
06/08/2019 97.50p 97.50p 97.50p 97.50p 0
05/08/2019 97.50p 100.00p 90.30p 97.50p 2000
02/08/2019 97.50p 97.50p 90.30p 97.50p 984
01/08/2019 97.50p 97.50p 97.50p 97.50p 0
31/07/2019 97.50p 97.50p 97.50p 97.50p 0
30/07/2019 97.50p 97.50p 97.50p 97.50p 0
29/07/2019 97.50p 97.50p 97.50p 97.50p 0
26/07/2019 97.50p 97.50p 97.50p 97.50p 0
25/07/2019 97.50p 97.50p 97.50p 97.50p 0
24/07/2019 97.50p 97.50p 97.50p 97.50p 0
23/07/2019 97.50p 97.50p 97.50p 97.50p 0
22/07/2019 97.50p 97.50p 97.50p 97.50p 0
19/07/2019 97.50p 102.50p 97.50p 97.50p 585
18/07/2019 97.50p 97.50p 97.50p 97.50p 0
17/07/2019 97.50p 97.50p 97.50p 97.50p 0
16/07/2019 97.50p 97.50p 97.50p 97.50p 0
15/07/2019 97.50p 97.50p 97.50p 97.50p 0
12/07/2019 97.50p 97.50p 97.50p 97.50p 0
11/07/2019 97.50p 97.50p 97.50p 97.50p 0
10/07/2019 100.00p 100.00p 96.00p 97.50p 6480
09/07/2019 100.00p 100.00p 95.20p 100.00p 500
08/07/2019 97.50p 100.00p 97.50p 100.00p 0
05/07/2019 97.50p 97.50p 97.50p 97.50p 0
04/07/2019 97.50p 97.50p 97.50p 97.50p 0
03/07/2019 97.50p 97.50p 97.50p 97.50p 0
02/07/2019 97.50p 97.50p 97.50p 97.50p 0
01/07/2019 97.50p 98.70p 97.50p 97.50p 100
28/06/2019 97.50p 97.50p 97.50p 97.50p 0
27/06/2019 97.50p 97.50p 95.10p 97.50p 642
26/06/2019 97.50p 97.50p 97.50p 97.50p 0
25/06/2019 97.50p 97.50p 97.50p 97.50p 0
24/06/2019 95.00p 98.75p 95.00p 97.50p 1200
21/06/2019 95.00p 98.80p 95.00p 95.00p 2411
20/06/2019 95.00p 95.00p 95.00p 95.00p 0
19/06/2019 95.00p 95.00p 95.00p 95.00p 0
18/06/2019 95.00p 98.80p 92.50p 95.00p 517
17/06/2019 95.00p 95.00p 95.00p 95.00p 0
14/06/2019 97.50p 98.80p 95.00p 95.00p 7162
13/06/2019 95.00p 97.00p 95.00p 95.00p 451
12/06/2019 87.50p 97.00p 87.50p 95.00p 21606
11/06/2019 87.50p 87.50p 87.50p 87.50p 0
10/06/2019 87.50p 91.00p 87.50p 87.50p 6221
07/06/2019 87.50p 91.25p 87.50p 87.50p 1100
06/06/2019 87.50p 87.50p 80.00p 87.50p 2100
05/06/2019 87.50p 87.50p 87.50p 87.50p 0
04/06/2019 87.50p 93.50p 87.50p 87.50p 55101
03/06/2019 87.50p 87.50p 87.50p 87.50p 0
31/05/2019 87.50p 87.50p 87.50p 87.50p 0
30/05/2019 87.50p 87.50p 80.40p 87.50p 86
29/05/2019 87.50p 87.50p 87.50p 87.50p 0
28/05/2019 87.50p 87.50p 87.50p 87.50p 0
24/05/2019 87.50p 87.50p 85.20p 87.50p 1166
23/05/2019 87.50p 87.50p 87.50p 87.50p 0
22/05/2019 87.50p 87.50p 80.40p 87.50p 570
21/05/2019 87.50p 87.50p 87.50p 87.50p 0
20/05/2019 87.50p 87.50p 87.50p 87.50p 8000
17/05/2019 87.50p 87.50p 87.50p 87.50p 0
16/05/2019 87.50p 87.50p 87.50p 87.50p 0
15/05/2019 87.50p 87.50p 87.50p 87.50p 0
14/05/2019 87.50p 87.50p 87.50p 87.50p 0
13/05/2019 87.50p 87.50p 85.20p 87.50p 4665
10/05/2019 87.50p 87.50p 85.25p 87.50p 1000
09/05/2019 87.50p 92.00p 80.25p 87.50p 2857
08/05/2019 89.00p 89.00p 80.25p 87.50p 512
07/05/2019 90.00p 90.00p 83.00p 89.00p 10825
03/05/2019 92.50p 92.50p 85.00p 90.00p 5208
02/05/2019 92.50p 94.75p 92.50p 92.50p 1559
01/05/2019 92.50p 92.50p 85.00p 92.50p 873
30/04/2019 95.00p 95.00p 90.00p 92.50p 443
29/04/2019 95.00p 96.00p 90.00p 95.00p 3488
26/04/2019 100.00p 100.70p 95.00p 95.00p 10981
25/04/2019 100.00p 100.00p 100.00p 100.00p 0
24/04/2019 100.00p 100.00p 100.00p 100.00p 0
23/04/2019 100.00p 100.00p 100.00p 100.00p 0
18/04/2019 100.00p 100.00p 100.00p 100.00p 0
17/04/2019 100.00p 101.40p 100.00p 100.00p 1431
16/04/2019 100.00p 100.00p 100.00p 100.00p 0
15/04/2019 100.00p 100.00p 100.00p 100.00p 0
12/04/2019 100.00p 100.00p 100.00p 100.00p 0
11/04/2019 100.00p 100.00p 95.00p 100.00p 124
10/04/2019 100.00p 100.00p 100.00p 100.00p 0
09/04/2019 100.00p 100.00p 100.00p 100.00p 0
08/04/2019 100.00p 100.00p 95.00p 100.00p 1990
05/04/2019 100.00p 100.00p 100.00p 100.00p 0
04/04/2019 100.00p 101.90p 100.00p 100.00p 5034
03/04/2019 100.00p 100.00p 100.00p 100.00p 0
02/04/2019 100.00p 100.00p 95.00p 100.00p 7663
01/04/2019 100.00p 102.50p 100.00p 100.00p 4878
29/03/2019 100.00p 101.00p 100.00p 100.00p 3100
28/03/2019 97.50p 101.00p 97.50p 100.00p 5150
27/03/2019 100.00p 101.00p 100.00p 100.00p 3326
26/03/2019 100.00p 101.00p 95.00p 100.00p 5994
25/03/2019 100.00p 100.00p 100.00p 100.00p 0
22/03/2019 100.00p 100.00p 100.00p 100.00p 0
21/03/2019 100.00p 102.20p 100.00p 100.00p 5010
20/03/2019 100.00p 102.20p 100.00p 100.00p 978
19/03/2019 100.00p 100.00p 100.00p 100.00p 0
18/03/2019 102.50p 102.50p 95.00p 100.00p 7000
15/03/2019 102.50p 102.50p 102.50p 102.50p 0
14/03/2019 105.00p 105.00p 100.00p 102.50p 3041
13/03/2019 105.00p 105.00p 105.00p 105.00p 0
12/03/2019 105.00p 105.00p 105.00p 105.00p 0
11/03/2019 107.50p 107.50p 100.20p 105.00p 1000
08/03/2019 105.00p 105.00p 105.00p 105.00p 0
07/03/2019 107.50p 107.50p 105.00p 105.00p 0
06/03/2019 107.50p 108.00p 105.00p 105.00p 4622
05/03/2019 107.50p 108.00p 105.00p 105.00p 462
04/03/2019 107.50p 108.50p 100.00p 105.00p 5973
01/03/2019 107.50p 114.40p 107.50p 107.50p 10178
28/02/2019 105.00p 113.40p 105.00p 107.50p 15522
27/02/2019 96.00p 110.00p 96.00p 105.00p 20413
26/02/2019 91.00p 96.00p 91.00p 96.00p 5139
25/02/2019 90.00p 90.00p 90.00p 90.00p 0
22/02/2019 90.00p 92.90p 90.00p 90.00p 2368
21/02/2019 90.00p 90.00p 90.00p 90.00p 0
20/02/2019 90.00p 92.90p 90.00p 90.00p 2000
19/02/2019 90.00p 93.00p 90.00p 90.00p 9230
18/02/2019 90.00p 90.00p 85.20p 90.00p 2935
15/02/2019 90.00p 94.00p 90.00p 90.00p 1063
14/02/2019 90.00p 94.00p 90.00p 90.00p 1000
13/02/2019 90.00p 94.40p 90.00p 90.00p 19
12/02/2019 100.00p 100.00p 90.00p 90.00p 15252
11/02/2019 100.00p 100.00p 100.00p 100.00p 0
08/02/2019 100.00p 100.00p 100.00p 100.00p 0
07/02/2019 100.00p 105.00p 95.20p 100.00p 22364
06/02/2019 100.00p 105.00p 100.00p 100.00p 86
05/02/2019 100.00p 105.00p 100.00p 100.00p 10738
04/02/2019 100.00p 100.00p 100.00p 100.00p 0
01/02/2019 100.00p 104.80p 100.00p 100.00p 16283
31/01/2019 100.00p 100.00p 100.00p 100.00p 40000
30/01/2019 100.00p 104.20p 100.00p 100.00p 2087
29/01/2019 98.50p 100.00p 98.50p 100.00p 19217
28/01/2019 95.00p 100.00p 95.00p 98.50p 6196
25/01/2019 97.50p 100.00p 97.50p 97.50p 867
24/01/2019 95.00p 97.50p 95.00p 97.50p 39326
23/01/2019 97.50p 100.00p 97.50p 97.50p 3778
22/01/2019 95.00p 100.00p 95.00p 97.50p 2000
21/01/2019 95.00p 100.00p 95.00p 95.00p 394
18/01/2019 95.00p 95.00p 95.00p 95.00p 12109
17/01/2019 95.00p 95.00p 95.00p 95.00p 40000
16/01/2019 95.00p 98.40p 95.00p 95.00p 1016
15/01/2019 95.00p 98.40p 95.00p 95.00p 802
14/01/2019 90.00p 99.00p 90.00p 95.00p 14372
11/01/2019 87.50p 89.50p 87.50p 87.50p 2757
10/01/2019 87.50p 89.50p 87.10p 87.50p 3100
09/01/2019 85.00p 87.50p 85.00p 87.50p 2500
08/01/2019 85.00p 85.00p 85.00p 85.00p 0
07/01/2019 85.00p 85.00p 85.00p 85.00p 0
04/01/2019 85.00p 85.00p 85.00p 85.00p 0
03/01/2019 85.00p 85.00p 85.00p 85.00p 0
02/01/2019 85.00p 87.10p 85.00p 85.00p 73
31/12/2018 85.00p 85.00p 85.00p 85.00p 0
28/12/2018 85.00p 85.00p 85.00p 85.00p 0
27/12/2018 85.00p 87.10p 85.00p 85.00p 158
24/12/2018 85.00p 85.00p 85.00p 85.00p 0
21/12/2018 85.00p 89.00p 85.00p 85.00p 2808
20/12/2018 85.00p 87.20p 85.00p 85.00p 1000
19/12/2018 82.50p 82.50p 82.50p 82.50p 0
18/12/2018 82.50p 84.00p 82.50p 82.50p 4880
17/12/2018 82.50p 82.50p 82.50p 82.50p 0
14/12/2018 82.50p 84.00p 82.50p 82.50p 1428
13/12/2018 82.50p 82.50p 82.50p 82.50p 0
12/12/2018 82.50p 84.00p 82.50p 82.50p 45
11/12/2018 82.50p 82.50p 82.50p 82.50p 0
10/12/2018 82.50p 84.50p 82.50p 82.50p 1160
07/12/2018 82.50p 82.50p 82.50p 82.50p 13846
06/12/2018 82.50p 82.50p 82.50p 82.50p 0
05/12/2018 81.50p 85.00p 81.50p 82.50p 9080
04/12/2018 75.00p 84.00p 75.00p 81.50p 8009

*Close Price adjusted for both dividends and splits