TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/03/2021 222.00p 230.00p 220.00p 222.00p 4147
10/03/2021 222.00p 230.00p 222.00p 222.00p 102742
09/03/2021 222.00p 229.20p 210.00p 222.00p 33628
08/03/2021 213.00p 230.00p 211.00p 222.00p 22674
05/03/2021 207.00p 218.00p 198.00p 208.00p 32666
04/03/2021 197.00p 213.30p 195.00p 207.00p 414575
03/03/2021 192.50p 200.00p 190.75p 195.00p 31386
02/03/2021 190.00p 195.00p 183.00p 193.00p 128301
01/03/2021 187.50p 199.00p 185.00p 190.00p 2412540
26/02/2021 187.50p 190.00p 180.00p 187.50p 10356
25/02/2021 187.50p 192.00p 180.75p 187.50p 7643
24/02/2021 187.50p 193.50p 185.00p 187.50p 8225
23/02/2021 187.50p 187.50p 185.00p 187.50p 4439
22/02/2021 187.50p 194.70p 186.00p 187.50p 14418
19/02/2021 187.50p 195.00p 180.00p 187.50p 12459
18/02/2021 187.50p 190.00p 182.60p 187.50p 11676
17/02/2021 175.00p 190.00p 174.40p 185.00p 24239
16/02/2021 175.00p 180.00p 174.00p 175.00p 18367
15/02/2021 175.00p 178.50p 173.50p 175.00p 42330
12/02/2021 175.00p 175.00p 173.50p 175.00p 1771
11/02/2021 175.00p 179.00p 174.10p 175.00p 10319
10/02/2021 175.00p 179.00p 173.65p 175.00p 13748
09/02/2021 177.50p 179.00p 173.65p 175.00p 11684
08/02/2021 177.50p 177.50p 175.00p 177.50p 24858
05/02/2021 177.50p 180.00p 175.00p 177.50p 20473
04/02/2021 172.50p 185.00p 172.50p 177.50p 1047704
03/02/2021 165.00p 165.00p 161.25p 165.00p 35056
02/02/2021 170.00p 170.00p 160.00p 165.00p 1061309
01/02/2021 172.50p 173.50p 161.00p 170.00p 247046
29/01/2021 175.00p 180.00p 165.00p 172.50p 37518
28/01/2021 177.50p 179.50p 170.00p 175.00p 24034
27/01/2021 177.50p 179.00p 170.00p 177.50p 11135
26/01/2021 180.00p 185.00p 177.50p 177.50p 5460
25/01/2021 190.00p 191.50p 175.00p 180.00p 25376
22/01/2021 187.50p 199.60p 181.00p 190.00p 15879
21/01/2021 180.00p 197.00p 170.00p 185.00p 414550
20/01/2021 175.00p 175.00p 151.20p 160.00p 29262
19/01/2021 177.50p 180.60p 172.00p 175.00p 5889
18/01/2021 185.00p 185.00p 165.00p 177.50p 12680
15/01/2021 185.00p 186.00p 180.20p 185.00p 5254
14/01/2021 190.00p 194.00p 180.00p 185.00p 16325
13/01/2021 190.00p 194.90p 182.00p 190.00p 11775
12/01/2021 195.00p 195.00p 181.20p 185.00p 50086
11/01/2021 195.00p 198.50p 190.00p 195.00p 19242
08/01/2021 190.00p 200.00p 180.00p 195.00p 15327
07/01/2021 190.00p 193.80p 180.00p 190.00p 8949
06/01/2021 190.00p 193.80p 185.20p 190.00p 8753
05/01/2021 190.00p 195.00p 180.00p 195.00p 10699
04/01/2021 190.00p 199.60p 184.00p 190.00p 7832
31/12/2020 192.50p 199.10p 182.00p 190.00p 11262
30/12/2020 190.00p 199.10p 185.20p 192.50p 13678
29/12/2020 180.00p 199.00p 172.00p 190.00p 37280
24/12/2020 167.50p 191.04p 167.50p 180.00p 11950
23/12/2020 157.50p 167.50p 155.20p 167.50p 61789
22/12/2020 157.50p 162.50p 157.50p 160.00p 21404
21/12/2020 172.50p 174.00p 152.00p 160.00p 34972
18/12/2020 180.00p 180.00p 165.00p 165.00p 17542
17/12/2020 185.00p 190.00p 170.00p 180.00p 14352
16/12/2020 186.00p 186.32p 180.00p 185.00p 11063
15/12/2020 186.00p 186.60p 182.16p 186.00p 17981
14/12/2020 186.00p 187.38p 182.16p 186.00p 9904
11/12/2020 185.00p 200.00p 172.00p 186.00p 98425
10/12/2020 205.00p 214.00p 198.66p 202.50p 14134
09/12/2020 202.50p 210.00p 197.70p 205.00p 20017
08/12/2020 195.00p 202.50p 190.00p 202.50p 21140
07/12/2020 202.50p 210.00p 190.60p 195.00p 38402
04/12/2020 192.50p 210.00p 192.50p 210.00p 65678
03/12/2020 177.50p 194.90p 170.00p 192.50p 61318
02/12/2020 195.00p 196.70p 171.20p 177.50p 33034
01/12/2020 195.00p 204.00p 190.00p 204.00p 37750
30/11/2020 210.00p 217.00p 166.00p 210.00p 102793
27/11/2020 198.50p 210.00p 185.00p 200.00p 57997
26/11/2020 185.00p 211.00p 185.00p 204.00p 160829
25/11/2020 155.00p 188.90p 152.50p 185.00p 79041
24/11/2020 150.00p 160.00p 150.00p 160.00p 83592
23/11/2020 122.50p 163.40p 122.50p 158.00p 272619
20/11/2020 117.50p 122.00p 110.30p 117.50p 8577
19/11/2020 130.00p 130.00p 115.00p 117.50p 15033
18/11/2020 130.00p 134.50p 125.00p 130.00p 3736
17/11/2020 130.00p 134.80p 130.00p 130.00p 4215
16/11/2020 116.00p 135.00p 116.00p 130.00p 48472
13/11/2020 116.00p 118.50p 113.00p 116.00p 4263
12/11/2020 115.00p 118.50p 115.00p 116.00p 1933
10/11/2020 112.50p 119.80p 106.00p 115.00p 8343
09/11/2020 112.50p 122.00p 105.75p 112.50p 9214
06/11/2020 112.50p 112.50p 112.50p 112.50p 0
05/11/2020 112.50p 118.00p 105.75p 112.50p 8521
04/11/2020 112.50p 112.50p 112.50p 112.50p 0
03/11/2020 112.50p 120.00p 105.75p 112.50p 5427
02/11/2020 112.50p 112.50p 105.75p 112.50p 2249
30/10/2020 100.00p 119.70p 95.50p 112.50p 60083
29/10/2020 107.50p 107.50p 94.80p 100.00p 84295
28/10/2020 117.50p 119.00p 105.00p 107.50p 21177
27/10/2020 117.50p 119.40p 117.50p 117.50p 254
26/10/2020 120.00p 121.80p 115.00p 117.50p 7963
23/10/2020 122.50p 122.50p 120.00p 120.00p 200
22/10/2020 122.50p 123.50p 122.50p 122.50p 1929
21/10/2020 122.50p 124.00p 122.50p 122.50p 924
20/10/2020 122.50p 130.00p 116.10p 130.00p 7340
19/10/2020 122.50p 125.50p 122.50p 122.50p 1652
16/10/2020 122.50p 126.00p 121.60p 122.50p 980
15/10/2020 125.00p 126.50p 116.00p 122.50p 12577
14/10/2020 125.00p 127.20p 120.50p 125.00p 13701
13/10/2020 132.50p 134.40p 120.00p 125.00p 32224
12/10/2020 135.00p 145.00p 125.75p 132.50p 60864
09/10/2020 115.00p 130.00p 115.00p 122.50p 53278
08/10/2020 115.00p 116.50p 111.50p 115.00p 14675
07/10/2020 115.00p 117.00p 115.00p 115.00p 6497
06/10/2020 115.00p 120.00p 111.30p 120.00p 16143
05/10/2020 115.00p 115.00p 111.30p 115.00p 400
02/10/2020 115.00p 118.00p 115.00p 115.00p 6000
01/10/2020 115.00p 119.80p 110.00p 115.00p 6573
30/09/2020 115.00p 119.80p 110.20p 115.00p 14013
29/09/2020 115.00p 119.80p 110.20p 115.00p 5163
28/09/2020 115.00p 117.00p 110.20p 115.00p 6699
25/09/2020 115.00p 115.00p 115.00p 115.00p 0
24/09/2020 115.00p 115.00p 115.00p 115.00p 0
23/09/2020 115.00p 117.00p 110.00p 115.00p 13924
22/09/2020 125.00p 125.00p 110.00p 115.00p 81781
21/09/2020 130.00p 130.00p 125.00p 125.00p 7467
18/09/2020 132.50p 132.50p 125.00p 130.00p 10783
17/09/2020 132.50p 138.00p 127.60p 132.50p 2603
16/09/2020 132.50p 138.35p 132.50p 132.50p 957
15/09/2020 132.50p 138.35p 129.15p 132.50p 3761
14/09/2020 130.00p 138.35p 129.15p 132.50p 11147
11/09/2020 130.00p 133.90p 125.00p 130.00p 7838
10/09/2020 130.00p 134.80p 130.00p 130.00p 1550
09/09/2020 130.00p 134.80p 125.20p 130.00p 2247
08/09/2020 132.50p 138.50p 125.30p 130.00p 35374
07/09/2020 122.50p 130.00p 122.50p 130.00p 18895
04/09/2020 127.50p 129.00p 120.00p 122.50p 13719
03/09/2020 135.00p 136.80p 120.30p 127.50p 26393
02/09/2020 135.00p 137.00p 130.20p 135.00p 4800
01/09/2020 140.00p 140.80p 135.00p 135.00p 3767
28/08/2020 140.00p 140.80p 135.20p 140.00p 7942
27/08/2020 145.00p 145.00p 135.00p 140.00p 12066
26/08/2020 145.00p 145.00p 140.00p 145.00p 4543
25/08/2020 142.50p 155.00p 140.20p 145.00p 15433
24/08/2020 135.00p 144.90p 135.00p 142.50p 16381
21/08/2020 135.00p 139.80p 131.70p 135.00p 1452
20/08/2020 135.00p 139.50p 131.60p 135.00p 5792
19/08/2020 135.00p 139.50p 130.20p 135.00p 12469
18/08/2020 135.00p 138.85p 132.50p 135.00p 7948
17/08/2020 135.00p 139.80p 132.60p 135.00p 10901
14/08/2020 140.00p 141.50p 126.00p 135.00p 37041
13/08/2020 125.00p 144.40p 121.00p 140.00p 69138
12/08/2020 115.00p 120.00p 112.60p 120.00p 53329
11/08/2020 105.00p 120.00p 105.00p 115.00p 55468
10/08/2020 100.00p 110.00p 96.00p 105.00p 49090
07/08/2020 90.00p 102.00p 90.00p 100.00p 140802
06/08/2020 86.50p 94.50p 86.50p 90.00p 171104
05/08/2020 90.00p 90.00p 85.00p 86.50p 5000
04/08/2020 90.00p 90.00p 85.00p 90.00p 3193
03/08/2020 92.50p 92.50p 85.00p 90.00p 16309
31/07/2020 92.50p 93.90p 90.00p 90.00p 4500
29/07/2020 92.50p 94.39p 92.50p 92.50p 26690
28/07/2020 95.00p 95.00p 91.60p 92.50p 2226
27/07/2020 92.50p 94.45p 91.60p 92.50p 7953
24/07/2020 92.50p 95.00p 91.10p 92.50p 18461
23/07/2020 92.50p 93.95p 91.10p 92.50p 2690
22/07/2020 92.50p 94.00p 90.30p 92.50p 32565
21/07/2020 77.50p 95.00p 77.50p 92.50p 91039
20/07/2020 72.50p 75.50p 72.50p 74.00p 13759
17/07/2020 72.50p 74.75p 72.50p 72.50p 99
16/07/2020 72.50p 72.50p 72.50p 72.50p 0
15/07/2020 74.00p 74.00p 70.00p 72.50p 3022
14/07/2020 74.00p 74.00p 74.00p 74.00p 0
13/07/2020 74.00p 75.50p 70.00p 74.00p 833
10/07/2020 76.00p 76.00p 70.00p 74.00p 3385
09/07/2020 76.00p 76.00p 72.00p 76.00p 1904
08/07/2020 76.00p 76.00p 76.00p 76.00p 0
07/07/2020 76.00p 76.50p 76.00p 76.00p 1253
06/07/2020 76.00p 76.50p 76.00p 76.00p 253
03/07/2020 76.00p 76.50p 76.00p 76.00p 6535
02/07/2020 76.00p 76.00p 76.00p 76.00p 0
01/07/2020 76.00p 76.00p 76.00p 76.00p 0
30/06/2020 75.00p 76.00p 75.00p 76.00p 0
29/06/2020 76.00p 76.50p 76.00p 76.00p 849
26/06/2020 76.00p 77.00p 72.00p 76.00p 6837
25/06/2020 76.00p 76.00p 76.00p 76.00p 0
24/06/2020 76.00p 76.00p 76.00p 76.00p 0
23/06/2020 76.00p 76.00p 76.00p 76.00p 0
22/06/2020 76.00p 76.00p 72.40p 76.00p 868
19/06/2020 76.00p 79.00p 76.00p 76.00p 3339
18/06/2020 75.00p 79.60p 72.16p 76.00p 3847

*Close Price adjusted for both dividends and splits