Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
TPXimpact Holdings (TPX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/03/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/02/2020 | 80.00p | 80.00p | 75.00p | 77.50p | 7400 |
| 27/02/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/02/2020 | 80.00p | 80.00p | 75.00p | 80.00p | 3577 |
| 25/02/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 156470 |
| 24/02/2020 | 82.50p | 82.50p | 75.30p | 80.00p | 1500 |
| 21/02/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 20/02/2020 | 82.50p | 82.50p | 75.30p | 82.50p | 1500 |
| 19/02/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/02/2020 | 85.00p | 85.00p | 80.00p | 82.50p | 2597 |
| 17/02/2020 | 85.00p | 85.00p | 75.00p | 85.00p | 5787 |
| 14/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 13/02/2020 | 85.00p | 85.00p | 75.00p | 85.00p | 5997 |
| 12/02/2020 | 85.00p | 85.00p | 80.20p | 85.00p | 2242 |
| 11/02/2020 | 85.00p | 85.00p | 80.20p | 85.00p | 1500 |
| 10/02/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 2941 |
| 07/02/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/02/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 8540 |
| 05/02/2020 | 80.00p | 85.00p | 80.00p | 85.00p | 3488 |
| 04/02/2020 | 80.00p | 80.11p | 80.00p | 80.00p | 5000 |
| 03/02/2020 | 80.00p | 80.11p | 75.20p | 80.00p | 11292 |
| 31/01/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 30/01/2020 | 85.00p | 85.00p | 75.00p | 80.00p | 9000 |
| 29/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/01/2020 | 85.00p | 85.00p | 80.20p | 85.00p | 2670 |
| 24/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 1700 |
| 22/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 21/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 20/01/2020 | 85.00p | 85.50p | 85.00p | 85.00p | 616 |
| 17/01/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 16/01/2020 | 82.50p | 85.00p | 82.50p | 85.00p | 0 |
| 15/01/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 8100 |
| 14/01/2020 | 85.00p | 86.00p | 80.20p | 85.00p | 6121 |
| 13/01/2020 | 87.50p | 87.50p | 85.00p | 85.00p | 6000 |
| 10/01/2020 | 85.00p | 86.40p | 85.00p | 85.00p | 7500 |
| 09/01/2020 | 85.00p | 85.50p | 84.00p | 85.00p | 25019 |
| 08/01/2020 | 82.50p | 85.00p | 82.00p | 85.00p | 60100 |
| 07/01/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 06/01/2020 | 85.00p | 85.00p | 77.00p | 82.50p | 12000 |
| 03/01/2020 | 77.50p | 87.90p | 77.50p | 85.00p | 28797 |
| 02/01/2020 | 80.00p | 84.80p | 80.00p | 80.00p | 3441 |
| 01/01/2020 | 80.00p | 84.80p | 80.00p | 80.00p | 3500 |
| 31/12/2019 | 80.00p | 84.80p | 80.00p | 80.00p | 3500 |
| 30/12/2019 | 80.00p | 84.80p | 80.00p | 80.00p | 4263 |
| 27/12/2019 | 77.50p | 84.20p | 77.50p | 80.00p | 3333 |
| 26/12/2019 | 77.50p | 83.95p | 77.50p | 77.50p | 10500 |
| 25/12/2019 | 77.50p | 83.95p | 77.50p | 77.50p | 10500 |
| 24/12/2019 | 77.50p | 83.95p | 77.50p | 77.50p | 10500 |
| 23/12/2019 | 77.50p | 84.00p | 77.50p | 77.50p | 3429 |
| 20/12/2019 | 77.50p | 83.50p | 77.50p | 77.50p | 9627 |
| 19/12/2019 | 75.00p | 84.00p | 75.00p | 77.50p | 16915 |
| 18/12/2019 | 75.00p | 76.80p | 75.00p | 75.00p | 50700 |
| 17/12/2019 | 75.00p | 76.80p | 75.00p | 75.00p | 5000 |
| 16/12/2019 | 77.50p | 77.50p | 70.00p | 75.00p | 10293 |
| 13/12/2019 | 80.00p | 80.00p | 75.00p | 77.50p | 5000 |
| 12/12/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 11/12/2019 | 77.50p | 80.00p | 77.50p | 80.00p | 3000 |
| 10/12/2019 | 80.00p | 80.00p | 77.50p | 77.50p | 3606 |
| 09/12/2019 | 77.50p | 80.00p | 75.00p | 80.00p | 14650 |
| 06/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/12/2019 | 75.00p | 77.00p | 75.00p | 75.00p | 2597 |
| 29/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2019 | 77.50p | 77.50p | 70.00p | 75.00p | 7000 |
| 27/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/11/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 1000 |
| 21/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/11/2019 | 77.50p | 77.50p | 70.00p | 77.50p | 150 |
| 18/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/11/2019 | 80.00p | 80.00p | 75.00p | 77.50p | 5000 |
| 06/11/2019 | 80.00p | 80.00p | 75.00p | 80.00p | 3000 |
| 05/11/2019 | 85.00p | 85.00p | 75.00p | 80.00p | 7082 |
| 04/11/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/11/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/10/2019 | 80.00p | 85.00p | 80.00p | 85.00p | 1201 |
| 21/10/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 150 |
| 18/10/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 159 |
| 17/10/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/10/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/10/2019 | 85.00p | 85.00p | 75.26p | 80.00p | 10068 |
| 14/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/10/2019 | 85.00p | 85.00p | 80.00p | 85.00p | 5000 |
| 10/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/10/2019 | 85.00p | 87.00p | 80.00p | 85.00p | 449 |
| 07/10/2019 | 87.50p | 87.50p | 80.00p | 85.00p | 1500 |
| 04/10/2019 | 87.50p | 87.50p | 85.20p | 87.50p | 2500 |
| 03/10/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/10/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/10/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
| 30/09/2019 | 87.50p | 92.00p | 85.20p | 90.00p | 6100 |
| 27/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2019 | 87.50p | 87.50p | 80.30p | 87.50p | 64 |
| 25/09/2019 | 82.50p | 87.50p | 82.50p | 87.50p | 11752 |
| 24/09/2019 | 87.50p | 87.50p | 80.10p | 82.50p | 778 |
| 23/09/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 538 |
| 20/09/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 500 |
| 19/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/09/2019 | 90.00p | 90.00p | 82.50p | 82.50p | 850 |
| 17/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 13/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 12/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 03/09/2019 | 95.00p | 95.00p | 90.00p | 90.00p | 1063 |
| 02/09/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 30/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 29/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 28/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 27/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 23/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 22/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 1078 |
| 21/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 20/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 19/08/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 2500 |
| 16/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/08/2019 | 95.00p | 95.00p | 90.20p | 95.00p | 1500 |
| 13/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 7350 |
| 12/08/2019 | 97.50p | 97.50p | 90.00p | 95.00p | 7255 |
| 09/08/2019 | 97.50p | 97.50p | 97.00p | 97.50p | 5000 |
| 08/08/2019 | 97.50p | 97.50p | 90.00p | 97.50p | 1161 |
| 07/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/08/2019 | 97.50p | 100.00p | 90.30p | 97.50p | 2000 |
| 02/08/2019 | 97.50p | 97.50p | 90.30p | 97.50p | 984 |
| 01/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 31/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/07/2019 | 97.50p | 102.50p | 97.50p | 97.50p | 585 |
| 18/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/07/2019 | 100.00p | 100.00p | 96.00p | 97.50p | 6480 |
| 09/07/2019 | 100.00p | 100.00p | 95.20p | 100.00p | 500 |
| 08/07/2019 | 97.50p | 100.00p | 97.50p | 100.00p | 0 |
| 05/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/07/2019 | 97.50p | 98.70p | 97.50p | 97.50p | 100 |
| 28/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/06/2019 | 97.50p | 97.50p | 95.10p | 97.50p | 642 |
| 26/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/06/2019 | 95.00p | 98.75p | 95.00p | 97.50p | 1200 |
| 21/06/2019 | 95.00p | 98.80p | 95.00p | 95.00p | 2411 |
| 20/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/06/2019 | 95.00p | 98.80p | 92.50p | 95.00p | 517 |
| 17/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/06/2019 | 97.50p | 98.80p | 95.00p | 95.00p | 7162 |
| 13/06/2019 | 95.00p | 97.00p | 95.00p | 95.00p | 451 |
| 12/06/2019 | 87.50p | 97.00p | 87.50p | 95.00p | 21606 |
| 11/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2019 | 87.50p | 91.00p | 87.50p | 87.50p | 6221 |
| 07/06/2019 | 87.50p | 91.25p | 87.50p | 87.50p | 1100 |
| 06/06/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 2100 |
| 05/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2019 | 87.50p | 93.50p | 87.50p | 87.50p | 55101 |
| 03/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/05/2019 | 87.50p | 87.50p | 80.40p | 87.50p | 86 |
| 29/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/05/2019 | 87.50p | 87.50p | 85.20p | 87.50p | 1166 |
*Close Price adjusted for both dividends and splits