TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
11/03/2025 23.50p 23.50p 23.10p 23.50p 12987
10/03/2025 23.50p 24.00p 23.00p 23.50p 75675
07/03/2025 24.00p 24.00p 23.10p 23.50p 1026
06/03/2025 24.00p 24.00p 23.10p 24.00p 244
05/03/2025 24.00p 25.00p 23.00p 24.00p 25443
04/03/2025 24.50p 25.00p 23.50p 24.50p 14440
03/03/2025 24.50p 24.50p 24.00p 24.50p 10875
28/02/2025 24.50p 25.00p 24.00p 24.50p 23563
27/02/2025 24.50p 24.60p 24.00p 24.50p 5180
26/02/2025 24.50p 24.60p 24.20p 24.50p 7966
25/02/2025 27.00p 27.00p 24.00p 24.50p 85804
24/02/2025 27.50p 28.00p 26.00p 27.00p 233495
21/02/2025 27.50p 28.00p 27.00p 27.50p 3346
20/02/2025 27.50p 27.50p 27.25p 27.50p 130656
19/02/2025 27.00p 27.90p 27.00p 27.50p 32427
18/02/2025 27.00p 28.00p 26.00p 27.00p 5317
17/02/2025 27.00p 28.60p 26.00p 27.00p 11029
14/02/2025 27.00p 27.48p 26.75p 27.00p 32324
13/02/2025 27.00p 28.00p 26.70p 27.00p 14785
12/02/2025 26.50p 27.00p 26.00p 27.00p 106787
11/02/2025 27.00p 28.00p 26.00p 26.50p 66142
10/02/2025 27.00p 27.20p 26.66p 27.00p 40120
07/02/2025 27.00p 28.00p 26.00p 27.00p 63688
06/02/2025 28.00p 28.00p 24.85p 27.00p 255397
05/02/2025 32.00p 33.00p 31.00p 32.00p 19779
04/02/2025 34.00p 34.24p 31.15p 32.00p 46174
03/02/2025 35.50p 36.00p 33.85p 34.00p 42660
31/01/2025 35.00p 36.00p 35.00p 35.50p 2661
30/01/2025 35.50p 35.50p 35.05p 35.50p 1213
29/01/2025 37.00p 38.00p 35.00p 35.50p 18179
28/01/2025 37.00p 37.00p 36.00p 37.00p 5842
27/01/2025 37.00p 38.00p 37.00p 37.00p 57
24/01/2025 37.00p 37.00p 36.00p 37.00p 6404
23/01/2025 37.00p 37.00p 36.00p 37.00p 3644
22/01/2025 37.00p 38.00p 35.30p 37.00p 5172
21/01/2025 37.00p 38.00p 36.00p 37.00p 7375
20/01/2025 37.00p 37.30p 36.00p 37.00p 36339
17/01/2025 37.00p 37.25p 36.60p 37.00p 12245
16/01/2025 37.00p 37.40p 36.00p 37.00p 20828
15/01/2025 37.00p 37.70p 36.00p 37.00p 42755
14/01/2025 39.00p 39.20p 36.50p 38.00p 43300
13/01/2025 40.00p 42.00p 38.00p 39.00p 22190
10/01/2025 40.50p 40.50p 39.00p 40.50p 43493
09/01/2025 41.00p 41.00p 40.00p 40.50p 6399
08/01/2025 42.50p 45.00p 39.96p 41.00p 109268
07/01/2025 42.50p 42.50p 40.77p 42.50p 32450
06/01/2025 42.50p 45.00p 41.79p 42.50p 31161
03/01/2025 42.50p 45.00p 40.00p 42.50p 26437
02/01/2025 43.00p 45.90p 40.00p 42.50p 49630
31/12/2024 43.00p 44.20p 43.00p 43.00p 0
30/12/2024 43.00p 43.00p 41.41p 43.00p 142563

*Close Price adjusted for both dividends and splits