Third Point Investors Limited NPV $ (TPOS) Share Price

Financial Services Sector


Date Open High Low Close* Volume
04/03/2020 1,230.00p 1,257.50p 1,255.00p 1,257.50p 0
03/03/2020 1,230.00p 1,255.00p 1,230.00p 1,255.00p 2737
02/03/2020 1,240.00p 1,240.00p 1,200.00p 1,215.00p 867
28/02/2020 1,265.00p 1,265.00p 1,220.00p 1,230.00p 8519
27/02/2020 1,315.00p 1,315.00p 1,295.00p 1,295.00p 382
26/02/2020 1,295.00p 1,310.00p 1,290.00p 1,310.00p 1252
25/02/2020 1,330.00p 1,307.50p 1,301.82p 1,307.50p 324
24/02/2020 1,330.00p 1,315.00p 1,312.50p 1,315.00p 0
21/02/2020 1,330.00p 1,317.50p 1,312.50p 1,312.50p 0
20/02/2020 1,330.00p 1,328.33p 1,317.50p 1,317.50p 1000
19/02/2020 1,330.00p 1,317.50p 1,317.50p 1,317.50p 0
18/02/2020 1,330.00p 1,330.00p 1,305.00p 1,317.50p 177
17/02/2020 1,330.00p 1,320.00p 1,317.50p 1,317.50p 0
14/02/2020 1,330.00p 1,320.00p 1,320.00p 1,320.00p 0
13/02/2020 1,330.00p 1,320.00p 1,320.00p 1,320.00p 0
12/02/2020 1,330.00p 1,320.00p 1,320.00p 1,320.00p 0
11/02/2020 1,330.00p 1,320.00p 1,320.00p 1,320.00p 0
10/02/2020 1,330.00p 1,335.00p 1,320.00p 1,320.00p 1000
07/02/2020 1,330.00p 1,325.00p 1,322.50p 1,322.50p 0
06/02/2020 1,330.00p 1,330.00p 1,315.00p 1,325.00p 757
05/02/2020 1,305.00p 1,312.50p 1,307.50p 1,312.50p 0
04/02/2020 1,305.00p 1,307.50p 1,307.50p 1,307.50p 0
03/02/2020 1,305.00p 1,307.50p 1,297.50p 1,307.50p 0
31/01/2020 1,305.00p 1,310.00p 1,297.50p 1,297.50p 0
30/01/2020 1,305.00p 1,315.00p 1,310.00p 1,310.00p 0
29/01/2020 1,305.00p 1,315.00p 1,315.00p 1,315.00p 0
28/01/2020 1,305.00p 1,315.00p 1,312.19p 1,315.00p 173
27/01/2020 1,305.00p 1,315.00p 1,300.00p 1,315.00p 5091
24/01/2020 1,310.00p 1,325.00p 1,322.50p 1,322.50p 0
23/01/2020 1,310.00p 1,325.00p 1,322.50p 1,325.00p 0
22/01/2020 1,310.00p 1,325.00p 1,322.50p 1,322.50p 0
21/01/2020 1,310.00p 1,325.00p 1,325.00p 1,325.00p 0
20/01/2020 1,310.00p 1,325.00p 1,322.50p 1,325.00p 0
17/01/2020 1,310.00p 1,322.50p 1,300.00p 1,322.50p 0
16/01/2020 1,310.00p 1,314.00p 1,300.00p 1,300.00p 5410
15/01/2020 1,325.00p 1,325.00p 1,317.50p 1,317.50p 750
14/01/2020 1,300.00p 1,310.00p 1,305.00p 1,310.00p 0
13/01/2020 1,300.00p 1,305.00p 1,302.50p 1,305.00p 0
10/01/2020 1,300.00p 1,302.50p 1,297.50p 1,302.50p 0
09/01/2020 1,300.00p 1,300.00p 1,297.50p 1,297.50p 3250
08/01/2020 1,235.00p 1,255.00p 1,247.50p 1,255.00p 0
07/01/2020 1,235.00p 1,247.50p 1,247.50p 1,247.50p 0
06/01/2020 1,235.00p 1,247.50p 1,245.00p 1,247.50p 0
03/01/2020 1,235.00p 1,245.00p 1,237.50p 1,245.00p 0
02/01/2020 1,235.00p 1,237.50p 1,235.00p 1,237.50p 4850
31/12/2019 1,205.00p 1,235.00p 1,235.00p 1,235.00p 0
30/12/2019 1,205.00p 1,235.00p 1,235.00p 1,235.00p 0
27/12/2019 1,205.00p 1,235.00p 1,230.00p 1,235.00p 0
24/12/2019 1,205.00p 1,230.00p 1,205.00p 1,230.00p 449
23/12/2019 1,200.00p 1,230.00p 1,230.00p 1,230.00p 0
20/12/2019 1,200.00p 1,230.00p 1,223.21p 1,230.00p 401
19/12/2019 1,200.00p 1,217.50p 1,216.89p 1,217.50p 1167
18/12/2019 1,200.00p 1,227.50p 1,222.50p 1,227.50p 0
17/12/2019 1,200.00p 1,222.50p 1,200.00p 1,222.50p 750
16/12/2019 1,210.00p 1,217.50p 1,217.50p 1,217.50p 0
13/12/2019 1,210.00p 1,222.50p 1,217.50p 1,217.50p 0
12/12/2019 1,210.00p 1,245.00p 1,210.00p 1,222.50p 3282
11/12/2019 1,215.00p 1,235.00p 1,210.00p 1,235.00p 0
10/12/2019 1,215.00p 1,215.00p 1,210.00p 1,210.00p 3765
09/12/2019 1,215.00p 1,232.50p 1,232.50p 1,232.50p 0
06/12/2019 1,215.00p 1,232.50p 1,215.00p 1,232.50p 750
05/12/2019 1,230.00p 1,240.00p 1,210.00p 1,240.00p 7531
04/12/2019 1,250.00p 1,250.00p 1,245.00p 1,250.00p 0
03/12/2019 1,250.00p 1,250.00p 1,245.00p 1,245.00p 0
02/12/2019 1,250.00p 1,250.00p 1,230.00p 1,250.00p 5001
29/11/2019 1,230.00p 1,235.00p 1,235.00p 1,235.00p 0
28/11/2019 1,230.00p 1,235.00p 1,235.00p 1,235.00p 0
27/11/2019 1,230.00p 1,235.00p 1,230.00p 1,235.00p 1
26/11/2019 1,230.00p 1,245.00p 1,245.00p 1,245.00p 0
25/11/2019 1,230.00p 1,245.00p 1,230.00p 1,245.00p 65
22/11/2019 1,235.00p 1,255.00p 1,247.50p 1,255.00p 0
21/11/2019 1,235.00p 1,257.50p 1,247.50p 1,247.50p 0
20/11/2019 1,235.00p 1,257.50p 1,250.00p 1,257.50p 0
19/11/2019 1,235.00p 1,252.78p 1,235.00p 1,250.00p 3
18/11/2019 1,235.00p 1,260.00p 1,257.50p 1,257.50p 0
15/11/2019 1,235.00p 1,260.00p 1,260.00p 1,260.00p 0
14/11/2019 1,235.00p 1,260.00p 1,257.50p 1,260.00p 0
13/11/2019 1,235.00p 1,257.50p 1,255.00p 1,257.50p 0
12/11/2019 1,235.00p 1,257.50p 1,255.00p 1,255.00p 0
11/11/2019 1,235.00p 1,257.50p 1,235.00p 1,257.50p 216
08/11/2019 1,255.14p 1,260.00p 1,255.14p 1,260.00p 159
07/11/2019 1,246.30p 1,257.50p 1,252.50p 1,257.50p 0
06/11/2019 1,246.30p 1,260.00p 1,252.50p 1,252.50p 0
05/11/2019 1,246.30p 1,260.00p 1,241.45p 1,260.00p 21
04/11/2019 1,245.00p 1,262.50p 1,260.00p 1,260.00p 0
01/11/2019 1,245.00p 1,262.50p 1,262.50p 1,262.50p 0
31/10/2019 1,245.00p 1,262.50p 1,262.50p 1,262.50p 0
30/10/2019 1,245.00p 1,267.50p 1,262.50p 1,262.50p 0
29/10/2019 1,245.00p 1,267.50p 1,245.00p 1,267.50p 0
28/10/2019 1,245.00p 1,265.00p 1,265.00p 1,265.00p 0
25/10/2019 1,245.00p 1,265.00p 1,265.00p 1,265.00p 0
24/10/2019 1,245.00p 1,267.50p 1,265.00p 1,265.00p 0
23/10/2019 1,245.00p 1,267.50p 1,245.00p 1,267.50p 32
22/10/2019 1,294.55p 1,270.00p 1,267.50p 1,267.50p 0
21/10/2019 1,294.55p 1,294.55p 1,270.00p 1,270.00p 2
18/10/2019 1,260.00p 1,260.00p 1,260.00p 1,260.00p 3250
17/10/2019 1,270.00p 1,275.00p 1,270.00p 1,275.00p 8500
16/10/2019 1,300.00p 1,295.00p 1,295.00p 1,295.00p 0
15/10/2019 1,300.00p 1,295.00p 1,292.50p 1,295.00p 0
14/10/2019 1,300.00p 1,295.00p 1,292.50p 1,292.50p 0
11/10/2019 1,300.00p 1,300.00p 1,280.00p 1,295.00p 8250
10/10/2019 1,295.00p 1,327.50p 1,322.50p 1,327.50p 0
09/10/2019 1,295.00p 1,322.50p 1,295.00p 1,322.50p 190
08/10/2019 1,295.00p 1,322.50p 1,317.50p 1,317.50p 0
07/10/2019 1,295.00p 1,322.50p 1,322.50p 1,322.50p 0
04/10/2019 1,295.00p 1,322.50p 1,295.00p 1,322.50p 9
03/10/2019 1,320.00p 1,322.50p 1,300.00p 1,322.50p 3978
02/10/2019 1,330.00p 1,342.50p 1,330.00p 1,342.50p 13
01/10/2019 1,330.00p 1,355.00p 1,330.00p 1,355.00p 41
30/09/2019 1,325.00p 1,340.46p 1,325.00p 1,325.00p 1554
27/09/2019 1,320.00p 1,320.00p 1,320.00p 1,320.00p 1
26/09/2019 1,305.00p 1,325.00p 1,277.00p 1,325.00p 43702
25/09/2019 1,240.00p 1,252.50p 1,240.00p 1,252.50p 0
24/09/2019 1,240.00p 1,240.00p 1,240.00p 1,240.00p 124
23/09/2019 1,240.00p 1,260.00p 1,257.50p 1,260.00p 0
20/09/2019 1,240.00p 1,257.50p 1,240.00p 1,257.50p 2500
19/09/2019 1,250.00p 1,251.60p 1,240.00p 1,240.00p 6438
18/09/2019 1,270.00p 1,270.00p 1,250.00p 1,250.00p 11275
17/09/2019 1,275.00p 1,275.00p 1,270.00p 1,270.00p 820
16/09/2019 1,280.00p 1,280.00p 1,275.00p 1,275.00p 111
13/09/2019 1,280.00p 1,280.00p 1,280.00p 1,280.00p 78
12/09/2019 1,280.00p 1,287.08p 1,280.00p 1,280.00p 1663
11/09/2019 1,305.00p 1,300.00p 1,290.00p 1,290.00p 0
10/09/2019 1,305.00p 1,300.00p 1,295.00p 1,300.00p 0
09/09/2019 1,305.00p 1,295.00p 1,292.50p 1,295.00p 0
06/09/2019 1,305.00p 1,305.00p 1,292.50p 1,292.50p 83
05/09/2019 1,300.00p 1,300.00p 1,287.50p 1,287.50p 50
04/09/2019 1,260.00p 1,280.00p 1,260.00p 1,280.00p 537
03/09/2019 1,260.00p 1,260.00p 1,260.00p 1,260.00p 487
02/09/2019 1,280.00p 1,300.00p 1,260.00p 1,280.00p 13905
30/08/2019 1,235.00p 1,260.00p 1,245.00p 1,260.00p 0
29/08/2019 1,235.00p 1,245.00p 1,225.00p 1,245.00p 2695
28/08/2019 1,225.00p 1,227.50p 1,225.00p 1,227.50p 1600
27/08/2019 1,205.00p 1,220.00p 1,205.00p 1,220.00p 596
23/08/2019 1,228.75p 1,220.00p 1,215.00p 1,220.00p 0
22/08/2019 1,228.75p 1,222.50p 1,215.00p 1,215.00p 0
21/08/2019 1,228.75p 1,228.75p 1,222.50p 1,222.50p 69
20/08/2019 1,200.00p 1,216.25p 1,199.39p 1,205.00p 4409
19/08/2019 1,190.00p 1,214.37p 1,190.00p 1,207.50p 1898
16/08/2019 1,214.37p 1,214.37p 1,205.00p 1,205.00p 502
15/08/2019 1,192.70p 1,205.00p 1,192.70p 1,205.00p 670
14/08/2019 1,202.60p 1,210.00p 1,202.60p 1,207.50p 1114
13/08/2019 1,205.00p 1,214.39p 1,195.00p 1,205.00p 10689
12/08/2019 1,220.00p 1,220.00p 1,211.54p 1,212.50p 1418
09/08/2019 1,200.00p 1,220.00p 1,200.00p 1,210.00p 2926
08/08/2019 1,205.00p 1,208.25p 1,200.00p 1,200.00p 5165
07/08/2019 1,210.00p 1,210.00p 1,205.00p 1,205.00p 5641
06/08/2019 1,215.00p 1,225.00p 1,215.00p 1,225.00p 0
05/08/2019 1,215.00p 1,215.00p 1,215.00p 1,215.00p 104302
02/08/2019 1,210.00p 1,225.00p 1,225.00p 1,225.00p 0
01/08/2019 1,210.00p 1,245.00p 1,205.00p 1,225.00p 12318
31/07/2019 1,210.00p 1,210.00p 1,210.00p 1,210.00p 2645
30/07/2019 1,190.00p 1,210.00p 1,180.00p 1,185.00p 5976
29/07/2019 1,170.00p 1,185.00p 1,170.00p 1,185.00p 266
26/07/2019 1,181.00p 1,181.00p 1,174.84p 1,177.50p 334
25/07/2019 1,173.31p 1,175.00p 1,173.31p 1,175.00p 89
24/07/2019 1,177.87p 1,177.87p 1,171.95p 1,177.50p 9
23/07/2019 1,185.00p 1,185.00p 1,175.00p 1,175.00p 681
22/07/2019 1,165.00p 1,165.00p 1,160.00p 1,160.00p 34990
19/07/2019 1,170.00p 1,175.00p 1,165.00p 1,175.00p 497
18/07/2019 1,195.00p 1,195.00p 1,195.00p 1,195.00p 1
17/07/2019 1,185.00p 1,185.00p 1,165.00p 1,170.00p 705
16/07/2019 1,180.00p 1,180.00p 1,175.00p 1,175.00p 11
15/07/2019 1,162.54p 1,170.00p 1,162.54p 1,170.00p 191
12/07/2019 1,180.00p 1,167.50p 1,160.00p 1,167.50p 0
11/07/2019 1,180.00p 1,180.00p 1,160.00p 1,160.00p 100723
10/07/2019 1,160.00p 1,170.00p 1,160.00p 1,170.00p 50318
09/07/2019 1,165.00p 1,175.00p 1,165.00p 1,172.50p 50111
08/07/2019 1,165.00p 1,175.00p 1,165.00p 1,165.00p 791
05/07/2019 1,170.00p 1,185.00p 1,170.00p 1,185.00p 794
04/07/2019 1,170.00p 1,190.00p 1,170.00p 1,190.00p 215
03/07/2019 1,170.00p 1,177.50p 1,170.00p 1,177.50p 9
02/07/2019 1,170.00p 1,177.50p 1,170.00p 1,177.50p 9
01/07/2019 1,165.00p 1,180.00p 1,165.00p 1,170.00p 205623
28/06/2019 1,180.00p 1,180.00p 1,170.00p 1,170.00p 606
27/06/2019 1,170.00p 1,170.00p 1,165.00p 1,165.00p 43
26/06/2019 1,160.00p 1,175.00p 1,160.00p 1,170.00p 93177
25/06/2019 1,145.00p 1,170.00p 1,145.00p 1,170.00p 5048
24/06/2019 1,170.00p 1,170.00p 1,145.00p 1,160.00p 10412
21/06/2019 1,165.00p 1,175.00p 1,145.00p 1,145.00p 779796
20/06/2019 1,170.00p 1,175.00p 1,165.00p 1,167.50p 13487
19/06/2019 1,195.00p 1,195.00p 1,175.00p 1,175.00p 2873
18/06/2019 1,205.00p 1,210.00p 1,190.00p 1,210.00p 0
17/06/2019 1,205.00p 1,205.00p 1,190.00p 1,190.00p 49599
14/06/2019 1,190.00p 1,197.50p 1,195.00p 1,195.00p 0
13/06/2019 1,190.00p 1,197.50p 1,190.00p 1,197.50p 41000
12/06/2019 1,195.00p 1,215.00p 1,195.00p 1,205.00p 29972
11/06/2019 1,200.00p 1,223.80p 1,200.00p 1,210.00p 41005
10/06/2019 1,200.00p 1,210.00p 1,200.00p 1,210.00p 25744
07/06/2019 1,170.00p 1,182.50p 1,170.00p 1,182.50p 11816
06/06/2019 1,190.00p 1,190.00p 1,177.50p 1,177.50p 1864
05/06/2019 1,155.00p 1,172.50p 1,155.00p 1,172.50p 0
04/06/2019 1,155.00p 1,155.00p 1,155.00p 1,155.00p 1
03/06/2019 1,177.31p 1,177.31p 1,170.00p 1,170.00p 175
31/05/2019 1,180.00p 1,180.00p 1,160.00p 1,160.00p 188
30/05/2019 1,165.00p 1,167.50p 1,165.00p 1,167.50p 0
29/05/2019 1,165.00p 1,170.00p 1,140.00p 1,165.00p 3429
28/05/2019 1,160.00p 1,165.00p 1,135.00p 1,165.00p 4193
24/05/2019 1,155.00p 1,147.50p 1,147.50p 1,147.50p 0
23/05/2019 1,155.00p 1,150.00p 1,147.50p 1,147.50p 0

*Close Price adjusted for both dividends and splits