TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2025 22.00p 23.00p 21.00p 22.00p 121998
22/12/2025 22.00p 22.37p 21.60p 22.00p 105464
19/12/2025 22.00p 23.00p 22.00p 22.00p 8417
18/12/2025 22.30p 23.00p 21.19p 22.20p 119705
17/12/2025 22.30p 22.60p 22.00p 22.30p 166516
16/12/2025 22.30p 22.30p 22.20p 22.30p 0
15/12/2025 22.30p 22.30p 22.00p 22.30p 20473
12/12/2025 22.50p 22.50p 21.10p 22.30p 76503
11/12/2025 22.30p 23.00p 22.00p 22.50p 114160
10/12/2025 22.50p 22.60p 21.10p 22.30p 60038
09/12/2025 22.50p 23.00p 22.20p 22.50p 68171
08/12/2025 23.50p 24.00p 22.00p 22.50p 70478
05/12/2025 23.50p 24.00p 23.00p 23.50p 65068
04/12/2025 23.20p 27.00p 23.00p 23.50p 455059
03/12/2025 21.70p 22.96p 20.00p 22.70p 614761
02/12/2025 15.25p 24.00p 15.00p 21.70p 1352515
01/12/2025 15.25p 15.50p 15.00p 15.25p 149861
28/11/2025 15.25p 15.50p 15.00p 15.50p 145123
27/11/2025 15.25p 15.50p 15.10p 15.25p 19868
26/11/2025 15.25p 15.25p 15.00p 15.25p 33167
25/11/2025 15.25p 15.25p 15.00p 15.25p 26441
24/11/2025 15.50p 16.00p 15.00p 15.25p 331394
21/11/2025 15.50p 15.50p 15.10p 15.50p 152735
20/11/2025 15.50p 15.50p 15.50p 15.50p 0
19/11/2025 15.50p 15.73p 15.20p 15.50p 113358
18/11/2025 15.50p 16.00p 15.00p 15.50p 50538
17/11/2025 15.50p 15.50p 15.30p 15.50p 10570
14/11/2025 15.50p 15.85p 15.00p 15.50p 35214
13/11/2025 15.50p 16.00p 15.42p 15.50p 18773
12/11/2025 15.50p 16.00p 15.50p 15.50p 48217
11/11/2025 15.25p 15.70p 15.25p 15.70p 25963
10/11/2025 15.25p 15.50p 15.00p 15.25p 309989
07/11/2025 15.00p 15.50p 15.00p 15.25p 3880
06/11/2025 14.50p 15.25p 14.50p 15.00p 34347
05/11/2025 15.00p 15.00p 13.62p 14.50p 1597239
04/11/2025 14.25p 14.50p 14.00p 14.00p 19934
03/11/2025 14.25p 14.50p 14.25p 14.25p 34
31/10/2025 14.25p 14.50p 14.00p 14.25p 59581
30/10/2025 14.25p 14.25p 14.00p 14.25p 6431
29/10/2025 14.25p 14.48p 14.00p 14.20p 129082
28/10/2025 14.75p 15.00p 14.11p 14.25p 270612
27/10/2025 15.25p 15.50p 14.55p 15.00p 27961
24/10/2025 15.25p 15.25p 15.01p 15.25p 2077
23/10/2025 15.25p 15.50p 15.01p 15.25p 551
22/10/2025 15.25p 15.25p 15.01p 15.25p 8782
21/10/2025 15.25p 15.50p 15.00p 15.25p 54694
20/10/2025 15.25p 15.25p 15.00p 15.25p 15151
17/10/2025 15.25p 15.25p 15.17p 15.25p 19736
16/10/2025 15.25p 15.50p 15.00p 15.25p 50832
15/10/2025 15.25p 15.50p 15.00p 15.25p 58804
14/10/2025 15.25p 15.28p 15.00p 15.25p 29938
13/10/2025 15.50p 16.00p 15.00p 15.25p 92707
10/10/2025 16.25p 16.30p 15.00p 15.90p 61485
09/10/2025 16.25p 16.50p 15.70p 16.25p 20863
08/10/2025 16.75p 16.98p 16.00p 16.25p 95897
07/10/2025 17.25p 17.50p 16.25p 16.75p 36515
06/10/2025 17.25p 17.25p 17.00p 17.25p 34
03/10/2025 17.25p 17.50p 17.00p 17.25p 13296
02/10/2025 17.25p 17.50p 17.04p 17.25p 22444
01/10/2025 17.25p 17.25p 17.00p 17.25p 100270
30/09/2025 17.25p 17.50p 17.00p 17.25p 33355
29/09/2025 17.25p 17.30p 17.00p 17.25p 92728
26/09/2025 17.25p 17.90p 17.03p 17.25p 28135
25/09/2025 17.25p 17.50p 17.02p 17.25p 34562
24/09/2025 17.25p 17.30p 17.25p 17.30p 17301
23/09/2025 17.25p 17.50p 17.00p 17.25p 85902
22/09/2025 17.25p 17.25p 17.00p 17.25p 5867
19/09/2025 17.25p 17.35p 17.25p 17.25p 853
18/09/2025 17.25p 17.38p 17.00p 17.25p 8178
17/09/2025 17.25p 17.25p 17.00p 17.25p 50044
16/09/2025 17.25p 17.25p 17.25p 17.25p 77598
15/09/2025 17.25p 17.40p 16.70p 17.25p 24160
12/09/2025 18.00p 18.00p 17.00p 17.25p 220887
11/09/2025 18.00p 18.00p 18.00p 18.00p 23014
10/09/2025 18.00p 18.00p 17.10p 18.00p 37192
09/09/2025 17.75p 19.00p 17.00p 18.00p 31969
08/09/2025 16.75p 17.50p 16.50p 17.25p 490141
05/09/2025 16.75p 16.98p 16.75p 16.75p 5867
04/09/2025 16.75p 16.95p 16.50p 16.75p 92753
03/09/2025 16.75p 17.30p 16.70p 16.75p 112328
02/09/2025 16.75p 16.78p 16.73p 16.75p 9066
01/09/2025 16.75p 16.98p 16.50p 16.75p 171098
29/08/2025 18.50p 18.50p 16.75p 16.75p 159610
28/08/2025 18.50p 18.50p 18.40p 18.50p 0
27/08/2025 18.50p 18.50p 18.00p 18.50p 96589
26/08/2025 18.50p 19.20p 18.00p 18.50p 26335
22/08/2025 18.50p 19.00p 18.26p 18.50p 149950
21/08/2025 18.50p 18.50p 18.00p 18.50p 9694
20/08/2025 18.50p 19.00p 17.50p 18.50p 23372
19/08/2025 18.50p 19.00p 18.00p 18.50p 20531
18/08/2025 18.50p 18.77p 18.00p 18.50p 7632
15/08/2025 18.50p 18.77p 18.50p 18.50p 3672
14/08/2025 18.75p 19.00p 18.00p 18.80p 54880
13/08/2025 18.75p 19.00p 18.75p 19.00p 11492
12/08/2025 19.25p 20.00p 18.35p 18.75p 22914
11/08/2025 19.25p 19.30p 19.00p 19.25p 49463
08/08/2025 19.50p 20.00p 19.25p 19.25p 34846
07/08/2025 20.50p 20.50p 19.00p 19.50p 405429
06/08/2025 20.50p 21.00p 20.00p 20.50p 4180
05/08/2025 20.50p 21.40p 20.00p 20.00p 18821
04/08/2025 20.50p 20.90p 20.25p 20.50p 7580
01/08/2025 20.50p 20.50p 20.40p 20.50p 227
31/07/2025 20.50p 20.50p 20.00p 20.50p 1147
30/07/2025 20.50p 21.00p 20.00p 20.50p 25964
29/07/2025 20.50p 21.00p 20.00p 20.50p 8346
28/07/2025 21.00p 22.00p 20.00p 20.50p 318499
25/07/2025 22.00p 24.00p 21.00p 21.00p 351
24/07/2025 22.00p 24.00p 20.75p 22.00p 6620
23/07/2025 22.00p 22.25p 20.75p 22.00p 150571
22/07/2025 22.00p 22.40p 20.64p 22.00p 64991
21/07/2025 22.00p 24.00p 20.55p 22.00p 19206
18/07/2025 22.00p 24.00p 20.63p 22.00p 88462
17/07/2025 23.00p 24.00p 20.55p 22.00p 50372
16/07/2025 24.50p 26.00p 22.00p 23.00p 173664
15/07/2025 24.50p 26.00p 23.00p 24.50p 41827
14/07/2025 24.50p 25.75p 23.48p 24.50p 31976
11/07/2025 24.50p 26.00p 23.48p 24.50p 68358
10/07/2025 24.50p 26.00p 23.48p 24.50p 76633
09/07/2025 23.50p 25.80p 22.00p 24.50p 58477
08/07/2025 23.50p 25.00p 23.01p 23.50p 199513
07/07/2025 22.00p 25.00p 22.00p 23.50p 126303
04/07/2025 21.50p 23.00p 21.40p 22.00p 85758
03/07/2025 21.00p 22.00p 21.00p 21.50p 56584
02/07/2025 21.00p 22.40p 21.00p 21.00p 45063
01/07/2025 21.00p 21.10p 20.60p 21.00p 53554
30/06/2025 21.00p 22.00p 20.00p 21.00p 22252
27/06/2025 20.00p 21.00p 19.00p 21.00p 110107
26/06/2025 20.00p 20.90p 19.00p 20.00p 1248052
25/06/2025 20.00p 20.00p 19.10p 19.70p 447662
24/06/2025 19.50p 20.50p 19.10p 20.00p 493898
23/06/2025 19.50p 20.00p 19.00p 19.50p 7040
20/06/2025 19.50p 20.00p 19.00p 19.50p 68805
19/06/2025 19.50p 19.90p 19.50p 19.50p 19800
18/06/2025 20.50p 21.00p 19.00p 19.50p 28634
17/06/2025 20.50p 20.50p 20.00p 20.50p 29394
16/06/2025 20.50p 20.75p 20.00p 20.50p 122148
13/06/2025 20.50p 20.50p 20.05p 20.50p 1000
12/06/2025 20.50p 20.50p 20.00p 20.50p 26250
11/06/2025 20.50p 20.50p 20.00p 20.50p 15219
10/06/2025 21.00p 22.00p 20.00p 20.50p 10308
09/06/2025 21.00p 21.00p 20.00p 21.00p 148072
06/06/2025 21.00p 22.00p 20.00p 21.00p 25647
05/06/2025 21.00p 21.20p 20.00p 21.00p 4690
04/06/2025 22.50p 24.00p 21.00p 21.00p 20383
03/06/2025 22.50p 23.30p 21.00p 22.50p 30869
02/06/2025 22.50p 22.50p 21.30p 22.50p 24364
30/05/2025 23.00p 23.00p 22.00p 22.50p 58983
29/05/2025 23.00p 24.00p 22.10p 23.00p 21307
28/05/2025 23.00p 24.00p 22.00p 23.00p 6276
27/05/2025 23.00p 23.00p 22.50p 23.00p 14876
23/05/2025 23.00p 23.90p 22.10p 23.00p 18039
22/05/2025 23.00p 23.00p 22.00p 23.00p 14566
21/05/2025 23.00p 23.00p 22.10p 23.00p 10078
20/05/2025 24.50p 24.50p 22.00p 23.00p 124071
19/05/2025 25.00p 25.00p 23.00p 24.50p 37033
16/05/2025 25.00p 25.00p 23.00p 25.00p 74094
15/05/2025 24.50p 26.00p 24.00p 24.50p 166295
14/05/2025 25.00p 28.00p 23.60p 24.50p 272831
13/05/2025 24.00p 24.00p 23.10p 24.00p 3700
12/05/2025 24.00p 24.15p 23.10p 24.00p 4640
09/05/2025 24.00p 24.80p 23.25p 24.00p 27272
08/05/2025 22.00p 24.99p 21.33p 24.00p 117210
07/05/2025 22.00p 23.00p 21.25p 22.00p 5097
06/05/2025 22.00p 22.40p 21.70p 22.00p 6245
02/05/2025 17.50p 23.00p 16.70p 22.00p 200485
01/05/2025 17.50p 17.95p 17.00p 17.50p 8652
30/04/2025 19.00p 20.00p 17.50p 17.50p 47167
29/04/2025 19.00p 19.28p 18.10p 19.00p 4609
28/04/2025 19.00p 19.00p 18.10p 19.00p 6947
25/04/2025 19.00p 19.00p 18.22p 19.00p 210
24/04/2025 19.00p 19.40p 19.00p 19.00p 274
23/04/2025 19.00p 19.37p 18.00p 19.00p 11355
22/04/2025 19.00p 19.37p 19.00p 19.00p 753
17/04/2025 19.00p 19.00p 18.75p 19.00p 9990
16/04/2025 19.00p 19.37p 18.60p 19.00p 15518
15/04/2025 19.00p 19.00p 18.67p 19.00p 0
14/04/2025 19.00p 20.00p 18.63p 19.00p 24322
11/04/2025 19.00p 19.90p 19.00p 19.00p 378
10/04/2025 19.00p 20.00p 18.60p 19.00p 2617
09/04/2025 19.00p 19.50p 19.00p 19.00p 25000
08/04/2025 19.00p 20.00p 18.00p 19.00p 107665
07/04/2025 19.50p 19.50p 17.10p 19.50p 114014
04/04/2025 21.00p 21.00p 19.50p 19.50p 9239
03/04/2025 21.00p 21.70p 20.00p 21.00p 5551
02/04/2025 21.50p 21.50p 20.00p 21.50p 74512
01/04/2025 21.50p 21.70p 20.51p 21.50p 1002
31/03/2025 21.50p 21.70p 20.00p 21.50p 4205
28/03/2025 21.50p 23.00p 20.00p 21.50p 560
27/03/2025 21.50p 21.70p 20.51p 21.50p 851
26/03/2025 21.50p 21.50p 20.50p 21.50p 0
25/03/2025 21.50p 21.50p 20.00p 21.50p 18817
24/03/2025 22.00p 23.00p 20.00p 21.50p 35187
21/03/2025 21.50p 23.00p 20.00p 21.50p 1765
20/03/2025 22.00p 23.00p 19.50p 21.50p 93527
19/03/2025 22.00p 22.00p 21.00p 22.00p 1848
18/03/2025 22.00p 22.00p 21.00p 22.00p 381
17/03/2025 22.50p 23.00p 21.00p 22.00p 6285
14/03/2025 22.50p 23.00p 22.00p 22.50p 35861
13/03/2025 23.00p 24.00p 22.00p 22.50p 88132
12/03/2025 23.50p 23.50p 23.00p 23.50p 245

*Close Price adjusted for both dividends and splits