TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/11/2024 35.50p 35.50p 33.20p 35.00p 100170
20/11/2024 35.50p 35.50p 34.25p 35.50p 11300
19/11/2024 35.50p 35.50p 34.00p 35.50p 7804
18/11/2024 35.50p 35.50p 32.00p 35.50p 225689
15/11/2024 35.00p 36.00p 34.60p 35.50p 0
14/11/2024 36.00p 37.00p 34.10p 35.50p 159012
13/11/2024 36.50p 37.00p 35.00p 36.00p 41382
12/11/2024 33.50p 37.50p 31.40p 36.50p 857937
11/11/2024 32.00p 32.55p 30.40p 31.00p 24086
08/11/2024 32.00p 34.00p 30.25p 32.00p 103007
07/11/2024 32.00p 32.00p 30.33p 32.00p 30099
06/11/2024 31.00p 33.00p 30.00p 32.00p 35618
05/11/2024 34.00p 35.00p 30.00p 31.00p 28737
04/11/2024 34.00p 34.00p 33.00p 34.00p 10856
01/11/2024 34.00p 34.00p 32.30p 34.00p 13481
31/10/2024 34.50p 34.50p 33.00p 34.00p 242607
30/10/2024 31.00p 34.75p 30.50p 34.50p 67188
29/10/2024 31.00p 32.00p 30.10p 31.00p 47500
28/10/2024 31.00p 31.00p 30.00p 31.00p 391794
25/10/2024 31.00p 32.60p 30.10p 31.00p 2487
24/10/2024 31.00p 31.00p 30.00p 31.00p 845028
23/10/2024 31.00p 31.00p 30.10p 31.00p 725
22/10/2024 31.00p 32.00p 30.00p 31.00p 114253
21/10/2024 31.00p 31.80p 30.00p 31.00p 8615
18/10/2024 31.00p 32.00p 30.50p 31.00p 135147
17/10/2024 31.00p 31.00p 29.80p 31.00p 211767
16/10/2024 30.50p 30.50p 30.00p 30.50p 310575
15/10/2024 30.50p 30.50p 30.00p 30.50p 1532
14/10/2024 31.00p 31.00p 29.00p 30.50p 17780
11/10/2024 31.00p 31.00p 30.00p 31.00p 6041
10/10/2024 32.00p 33.00p 30.00p 31.00p 14075
09/10/2024 32.00p 32.00p 32.00p 32.00p 10001
08/10/2024 32.00p 32.00p 31.00p 32.00p 698
07/10/2024 32.50p 32.50p 31.60p 32.00p 12091
04/10/2024 32.50p 33.00p 32.00p 32.50p 4101
03/10/2024 32.50p 32.50p 32.00p 32.50p 8465
02/10/2024 33.50p 33.50p 32.00p 32.50p 62709
01/10/2024 33.50p 34.00p 33.00p 33.50p 256
30/09/2024 34.50p 34.50p 33.00p 33.50p 35629
27/09/2024 36.00p 36.00p 33.00p 34.50p 52048
26/09/2024 36.00p 36.00p 35.00p 36.00p 852
25/09/2024 37.00p 37.00p 35.00p 36.00p 28658
24/09/2024 37.00p 38.00p 36.26p 37.00p 3536
23/09/2024 37.00p 38.00p 36.20p 37.00p 5767
20/09/2024 38.50p 38.50p 36.60p 37.00p 86174
19/09/2024 38.50p 38.95p 38.33p 38.50p 8667
18/09/2024 38.50p 38.95p 38.50p 38.50p 3
17/09/2024 39.50p 41.00p 38.00p 38.50p 16831
16/09/2024 39.50p 40.85p 38.75p 39.50p 15277
13/09/2024 39.00p 40.90p 38.50p 39.50p 53886
12/09/2024 39.00p 39.00p 38.00p 39.00p 4615
11/09/2024 41.50p 41.50p 38.50p 39.00p 17127
10/09/2024 42.50p 43.00p 40.00p 41.50p 103293
09/09/2024 44.00p 44.00p 43.15p 44.00p 30490
06/09/2024 44.00p 44.83p 43.02p 44.00p 823061
05/09/2024 44.00p 45.00p 44.00p 44.00p 25005
04/09/2024 44.00p 45.00p 43.00p 44.00p 55959
03/09/2024 44.00p 45.00p 43.00p 44.00p 5961
02/09/2024 44.00p 44.00p 43.00p 44.00p 20322
30/08/2024 44.00p 48.00p 43.00p 44.00p 20495
29/08/2024 44.00p 44.00p 43.00p 43.00p 10411
28/08/2024 44.00p 45.00p 42.10p 44.00p 6540
27/08/2024 45.50p 47.00p 43.00p 44.00p 40942
23/08/2024 45.50p 45.50p 43.22p 45.50p 45000
22/08/2024 45.50p 47.20p 43.16p 45.50p 33409
21/08/2024 45.50p 45.50p 43.00p 45.50p 96000
20/08/2024 45.50p 45.90p 43.50p 45.50p 63057
19/08/2024 46.50p 46.50p 43.00p 46.00p 121456
16/08/2024 46.00p 46.00p 44.00p 46.00p 1499
15/08/2024 46.00p 46.00p 44.00p 46.00p 20772
14/08/2024 46.00p 46.00p 44.00p 46.00p 111176
13/08/2024 46.00p 46.00p 44.00p 46.00p 400
12/08/2024 47.50p 47.50p 44.00p 46.00p 56012
09/08/2024 47.50p 48.00p 45.00p 47.50p 4847
08/08/2024 47.50p 49.00p 44.00p 47.50p 117032
07/08/2024 47.50p 48.00p 44.00p 47.50p 96510
06/08/2024 49.50p 49.51p 44.50p 47.50p 588261
05/08/2024 50.00p 51.10p 48.00p 49.50p 5727
02/08/2024 51.50p 51.50p 49.10p 50.00p 29897
01/08/2024 51.50p 51.90p 50.00p 51.50p 45636
31/07/2024 52.00p 52.00p 51.00p 51.50p 24634
30/07/2024 52.00p 52.33p 52.00p 52.00p 0
29/07/2024 51.50p 52.70p 50.00p 52.00p 38825
26/07/2024 51.50p 51.50p 50.60p 51.50p 1400
25/07/2024 51.50p 52.85p 50.00p 51.50p 2857
24/07/2024 52.00p 52.85p 49.25p 51.50p 206204
23/07/2024 52.00p 52.00p 51.00p 52.00p 100701
22/07/2024 51.50p 52.00p 51.00p 52.00p 45492
19/07/2024 53.50p 54.80p 50.00p 51.50p 212224
18/07/2024 45.50p 55.00p 44.10p 53.50p 588668
17/07/2024 45.00p 46.90p 44.00p 45.50p 49924
16/07/2024 43.50p 45.00p 43.05p 45.00p 33602
15/07/2024 42.50p 44.00p 42.20p 43.50p 24342
12/07/2024 42.50p 43.22p 41.90p 42.50p 73522
11/07/2024 42.50p 43.34p 42.00p 42.50p 5080835
10/07/2024 42.50p 43.40p 41.00p 42.50p 3518
09/07/2024 44.50p 44.80p 42.10p 42.50p 62468
08/07/2024 43.50p 45.75p 41.00p 43.50p 102778
05/07/2024 43.50p 45.80p 43.50p 43.50p 10917
04/07/2024 43.50p 45.50p 42.00p 43.50p 12411
03/07/2024 44.50p 44.50p 41.50p 43.50p 17066
02/07/2024 44.50p 45.80p 43.00p 44.50p 1213
01/07/2024 44.50p 44.50p 44.10p 44.50p 1007
28/06/2024 44.50p 46.00p 43.55p 44.50p 1685
27/06/2024 44.00p 46.00p 43.35p 44.50p 12299
26/06/2024 42.50p 45.00p 41.90p 44.00p 32847
25/06/2024 42.50p 44.00p 41.75p 42.50p 13668
24/06/2024 42.50p 43.85p 40.36p 42.50p 111392
21/06/2024 41.50p 42.00p 40.20p 42.00p 35818
20/06/2024 41.50p 42.00p 41.50p 41.50p 3914
19/06/2024 41.50p 41.50p 41.50p 41.50p 0
18/06/2024 41.50p 41.60p 40.20p 41.50p 52903
17/06/2024 41.50p 41.50p 40.73p 41.50p 69220
14/06/2024 41.50p 41.95p 41.00p 41.50p 671
13/06/2024 41.50p 41.70p 41.07p 41.50p 2179
12/06/2024 41.50p 41.50p 41.00p 41.50p 2972
11/06/2024 41.50p 41.95p 41.00p 41.50p 27106
10/06/2024 41.50p 41.95p 41.00p 41.50p 38820
07/06/2024 41.50p 41.75p 41.00p 41.50p 12670
06/06/2024 41.50p 42.00p 41.00p 41.50p 35724
05/06/2024 41.50p 41.50p 41.00p 41.50p 19113
04/06/2024 41.50p 41.50p 41.00p 41.50p 5023
03/06/2024 42.50p 42.50p 41.00p 41.50p 64742
31/05/2024 43.50p 45.00p 39.20p 42.50p 148200
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

*Close Price adjusted for both dividends and splits