TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/05/2024 33.00p 47.00p 33.00p 43.50p 707199
29/05/2024 32.50p 32.50p 32.00p 32.50p 0
28/05/2024 32.50p 33.09p 31.00p 32.50p 45063
24/05/2024 32.50p 32.50p 31.10p 32.50p 583
23/05/2024 32.50p 32.50p 31.10p 32.50p 11131
22/05/2024 32.50p 32.50p 31.00p 32.50p 7379
21/05/2024 32.50p 32.50p 31.26p 32.50p 10237
20/05/2024 32.50p 32.50p 31.25p 32.50p 2966
17/05/2024 32.50p 34.00p 31.00p 32.50p 1712
16/05/2024 32.50p 33.00p 32.50p 32.50p 0
15/05/2024 32.50p 32.50p 31.00p 32.50p 24781
14/05/2024 32.50p 32.50p 32.37p 32.50p 18520
13/05/2024 32.50p 32.50p 31.00p 32.50p 23433
10/05/2024 32.50p 32.50p 32.44p 32.50p 3071
09/05/2024 32.50p 32.50p 31.00p 32.50p 27859
08/05/2024 32.50p 32.50p 31.00p 32.50p 4294
07/05/2024 32.50p 34.00p 31.00p 32.50p 2381646
03/05/2024 32.50p 33.00p 32.50p 32.50p 0
02/05/2024 32.00p 32.50p 31.00p 32.50p 89173
01/05/2024 32.00p 33.00p 31.00p 32.00p 5490
30/04/2024 32.00p 33.00p 31.00p 32.00p 3444
29/04/2024 32.00p 33.00p 31.00p 32.00p 10368
26/04/2024 32.50p 32.50p 31.00p 32.00p 5300
25/04/2024 33.00p 34.00p 32.00p 32.50p 3072
24/04/2024 33.00p 33.96p 32.00p 33.00p 102110
23/04/2024 33.00p 33.96p 32.00p 32.00p 37412
22/04/2024 33.00p 33.00p 31.00p 33.00p 111313
19/04/2024 33.00p 34.00p 32.00p 33.00p 4961
18/04/2024 33.00p 33.00p 32.30p 33.00p 1000
17/04/2024 33.00p 33.00p 32.50p 33.00p 37
16/04/2024 33.50p 33.80p 30.20p 33.00p 22675
15/04/2024 33.50p 35.00p 32.00p 33.50p 4140
12/04/2024 35.00p 35.00p 33.00p 33.50p 18739
11/04/2024 36.00p 36.24p 35.00p 35.00p 13780
10/04/2024 36.00p 36.24p 36.00p 36.00p 7
09/04/2024 36.00p 36.00p 35.05p 36.00p 10000
08/04/2024 36.00p 37.00p 35.00p 36.00p 74970
05/04/2024 36.50p 38.00p 35.04p 36.00p 154521
04/04/2024 36.50p 38.00p 35.00p 36.50p 56229
03/04/2024 36.50p 38.00p 35.00p 36.50p 1239
02/04/2024 36.50p 36.50p 35.00p 36.50p 115898
28/03/2024 36.50p 38.80p 35.00p 36.50p 1076
27/03/2024 36.50p 36.50p 35.25p 36.50p 47954
26/03/2024 36.50p 37.00p 35.25p 36.50p 5674
25/03/2024 36.50p 36.50p 35.25p 36.50p 24837
22/03/2024 36.50p 36.50p 35.21p 36.50p 691
21/03/2024 36.50p 36.50p 35.21p 36.50p 1719
20/03/2024 36.50p 36.50p 36.50p 36.50p 0
19/03/2024 36.50p 36.50p 34.40p 36.50p 23623
18/03/2024 36.50p 36.50p 35.21p 36.50p 15245
15/03/2024 36.50p 36.50p 35.10p 36.50p 2882
14/03/2024 36.50p 38.00p 35.00p 36.50p 30875
13/03/2024 36.50p 36.50p 35.10p 36.50p 12763
12/03/2024 36.50p 36.50p 35.20p 36.50p 1372
11/03/2024 36.50p 36.50p 35.15p 36.50p 1769
08/03/2024 36.50p 37.94p 35.00p 36.50p 65311
07/03/2024 36.50p 36.60p 35.00p 36.50p 80962
06/03/2024 36.50p 36.50p 35.00p 36.50p 384150
05/03/2024 36.50p 38.00p 35.00p 36.50p 94039
04/03/2024 37.00p 38.00p 35.00p 36.50p 90184
01/03/2024 37.00p 38.00p 36.00p 37.00p 123532
29/02/2024 37.50p 37.50p 36.00p 37.00p 28509
28/02/2024 37.50p 37.50p 35.00p 37.00p 21861
27/02/2024 38.50p 38.50p 37.00p 37.50p 29602
26/02/2024 36.50p 37.50p 35.00p 37.50p 8830
23/02/2024 37.00p 38.00p 36.04p 36.50p 329
22/02/2024 37.50p 38.00p 36.00p 37.00p 18031
21/02/2024 37.50p 37.50p 37.44p 37.50p 300
20/02/2024 37.50p 38.00p 37.00p 37.50p 69307
19/02/2024 37.50p 37.50p 37.00p 37.50p 1487
16/02/2024 39.00p 40.00p 36.00p 37.50p 41664
15/02/2024 39.00p 39.80p 38.04p 39.00p 10139
14/02/2024 40.00p 40.00p 36.20p 39.00p 9741
13/02/2024 40.00p 40.00p 39.22p 40.00p 11500
12/02/2024 39.50p 41.25p 38.00p 39.00p 127473
09/02/2024 39.50p 40.00p 39.00p 39.50p 3865
08/02/2024 39.50p 41.00p 38.00p 39.50p 54284
07/02/2024 39.50p 40.10p 39.00p 39.50p 8041
06/02/2024 39.50p 41.80p 39.15p 39.50p 1357
05/02/2024 39.50p 39.50p 39.00p 39.50p 4495
02/02/2024 39.50p 40.94p 39.50p 39.50p 108
01/02/2024 39.50p 39.95p 38.90p 39.50p 4672
31/01/2024 39.50p 40.94p 39.50p 39.50p 20423
30/01/2024 39.00p 41.00p 39.00p 39.50p 40972
29/01/2024 39.00p 39.00p 37.00p 38.50p 7957
26/01/2024 39.00p 39.00p 37.00p 38.50p 8857
25/01/2024 39.00p 40.50p 38.50p 38.50p 729
24/01/2024 39.00p 41.00p 35.40p 38.50p 31392
23/01/2024 39.00p 41.00p 36.00p 38.50p 74054
22/01/2024 39.00p 40.00p 37.00p 39.00p 18793
19/01/2024 39.00p 39.00p 36.00p 38.50p 505
18/01/2024 39.00p 40.00p 39.00p 39.00p 340
17/01/2024 39.00p 40.92p 37.00p 39.00p 53791
16/01/2024 39.00p 40.00p 37.00p 39.00p 941
15/01/2024 40.00p 40.00p 37.00p 39.00p 106003
12/01/2024 41.50p 41.50p 33.00p 41.50p 3366402
11/01/2024 41.50p 41.50p 40.75p 41.50p 0
10/01/2024 41.50p 41.50p 40.06p 41.50p 1311
09/01/2024 42.00p 42.00p 40.00p 42.00p 4083
08/01/2024 42.00p 42.00p 40.00p 42.00p 34674
05/01/2024 42.00p 42.00p 40.00p 42.00p 25064
04/01/2024 42.50p 42.50p 41.00p 42.00p 53136
03/01/2024 42.50p 42.50p 41.00p 42.50p 20863
02/01/2024 41.50p 43.00p 41.00p 42.50p 2455
29/12/2023 41.50p 41.50p 40.60p 41.50p 2536
28/12/2023 41.50p 43.00p 39.20p 40.00p 2615
27/12/2023 41.50p 42.40p 39.20p 41.50p 20941
22/12/2023 41.50p 42.50p 40.60p 41.50p 575
21/12/2023 42.50p 43.80p 40.00p 41.50p 304137
20/12/2023 42.50p 42.50p 41.06p 42.50p 7721
19/12/2023 42.50p 42.50p 41.23p 42.50p 936
18/12/2023 43.00p 43.90p 41.20p 42.50p 8439
15/12/2023 44.00p 44.00p 43.00p 43.00p 14633
14/12/2023 44.00p 45.00p 43.00p 44.00p 2125
13/12/2023 44.00p 45.00p 43.20p 44.00p 16138
12/12/2023 44.00p 44.00p 43.00p 44.00p 45496
11/12/2023 44.00p 45.00p 43.00p 44.00p 487200
08/12/2023 44.00p 45.00p 43.50p 44.00p 28140
07/12/2023 40.50p 45.00p 40.00p 44.00p 312753
06/12/2023 39.50p 41.94p 38.62p 40.50p 37299
05/12/2023 39.00p 40.00p 38.00p 39.50p 23434
04/12/2023 39.00p 39.00p 38.00p 39.00p 23153
01/12/2023 39.00p 39.00p 38.00p 39.00p 11012
30/11/2023 39.00p 39.00p 38.00p 39.00p 2960
29/11/2023 39.00p 39.00p 38.00p 39.00p 42048
28/11/2023 39.00p 40.00p 38.00p 39.00p 68410
27/11/2023 39.00p 39.00p 38.00p 39.00p 13200
24/11/2023 39.00p 39.00p 38.00p 39.00p 133649
23/11/2023 39.00p 39.00p 38.00p 39.00p 122119
22/11/2023 39.00p 39.00p 38.00p 39.00p 3262
21/11/2023 39.00p 39.00p 38.00p 39.00p 2600
20/11/2023 39.00p 39.00p 38.00p 39.00p 345
17/11/2023 39.00p 39.00p 38.30p 39.00p 11250
16/11/2023 39.00p 39.00p 38.05p 39.00p 16341
15/11/2023 39.00p 39.00p 38.04p 39.00p 1080
14/11/2023 38.50p 39.00p 38.02p 39.00p 7914
13/11/2023 38.50p 38.50p 38.00p 38.50p 27906
10/11/2023 38.50p 38.50p 38.00p 38.50p 3569
09/11/2023 38.50p 38.50p 38.00p 38.50p 19320
08/11/2023 38.50p 38.50p 38.40p 38.50p 44948
07/11/2023 38.50p 38.50p 38.00p 38.50p 8041
06/11/2023 39.00p 39.00p 36.00p 38.50p 6911
03/11/2023 39.00p 39.00p 38.00p 39.00p 44340
02/11/2023 39.00p 39.00p 38.00p 39.00p 84875
01/11/2023 39.00p 40.00p 38.00p 39.00p 7170
31/10/2023 39.00p 39.00p 38.03p 39.00p 2620
30/10/2023 39.00p 39.00p 38.00p 39.00p 23333
27/10/2023 39.00p 39.00p 38.00p 39.00p 4458
26/10/2023 39.00p 39.00p 38.00p 39.00p 1593
25/10/2023 39.00p 39.00p 38.00p 39.00p 1421
24/10/2023 39.00p 39.00p 38.80p 39.00p 0
23/10/2023 39.00p 39.00p 38.00p 39.00p 4890
20/10/2023 39.00p 39.30p 38.04p 39.00p 2937
19/10/2023 39.00p 39.40p 38.00p 39.00p 6050
18/10/2023 40.00p 40.90p 38.00p 39.00p 41522
17/10/2023 40.00p 40.90p 37.92p 40.00p 52075
16/10/2023 40.00p 42.00p 38.00p 40.00p 24529
13/10/2023 39.00p 39.00p 38.04p 39.00p 500
12/10/2023 39.00p 39.00p 38.04p 39.00p 2457
11/10/2023 39.00p 39.40p 38.00p 39.00p 17850
10/10/2023 39.50p 39.50p 38.10p 39.00p 2139
09/10/2023 38.50p 40.40p 37.20p 39.50p 37056
06/10/2023 38.50p 38.50p 38.50p 38.50p 4041
05/10/2023 39.50p 39.50p 38.00p 38.50p 9898
04/10/2023 39.50p 39.50p 39.50p 39.50p 0
03/10/2023 40.50p 40.50p 39.00p 39.50p 2952
02/10/2023 40.50p 40.50p 39.00p 40.50p 26866
29/09/2023 41.00p 41.00p 39.00p 40.50p 66555
28/09/2023 40.50p 41.00p 40.00p 41.00p 13364
27/09/2023 41.00p 41.00p 40.00p 40.50p 25599
26/09/2023 41.00p 41.30p 40.00p 41.00p 1274
25/09/2023 41.00p 41.00p 40.00p 41.00p 1618
22/09/2023 41.50p 41.50p 40.00p 40.00p 8057
21/09/2023 41.00p 42.00p 40.00p 41.00p 10016
20/09/2023 42.50p 42.50p 40.00p 41.00p 131456
19/09/2023 42.50p 42.50p 41.00p 42.50p 8671
18/09/2023 41.00p 43.62p 40.61p 42.50p 155363
15/09/2023 40.50p 40.80p 39.02p 40.50p 11458
14/09/2023 40.50p 40.50p 39.00p 40.50p 30986
13/09/2023 40.50p 40.50p 39.00p 40.50p 17530
12/09/2023 40.50p 42.00p 39.00p 40.50p 1974
11/09/2023 40.50p 40.50p 39.06p 40.50p 22882
08/09/2023 40.50p 41.70p 39.06p 40.50p 27702
07/09/2023 40.50p 40.50p 39.00p 40.50p 14216
06/09/2023 40.50p 42.00p 39.00p 40.50p 257135
05/09/2023 37.00p 41.50p 36.00p 39.80p 96754
04/09/2023 37.00p 38.00p 36.00p 37.00p 740
01/09/2023 37.00p 38.00p 36.00p 37.00p 2579
31/08/2023 37.00p 37.00p 36.00p 37.00p 1739
30/08/2023 37.50p 37.50p 35.80p 37.00p 123423
29/08/2023 37.50p 37.50p 37.00p 37.50p 65208
25/08/2023 37.50p 37.50p 37.00p 37.50p 1
24/08/2023 37.50p 37.50p 37.00p 37.50p 28685
23/08/2023 37.50p 37.50p 37.00p 37.50p 16265
22/08/2023 37.50p 37.50p 36.20p 37.50p 6175
21/08/2023 37.50p 37.50p 37.00p 37.50p 29235
18/08/2023 37.50p 37.50p 37.00p 37.50p 63000
17/08/2023 37.50p 37.50p 36.20p 36.20p 68472
16/08/2023 37.50p 37.50p 37.50p 37.50p 0
15/08/2023 37.50p 38.00p 37.00p 37.50p 66423

*Close Price adjusted for both dividends and splits