Third Point Investors Limited NPV $ (TPOU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Third Point Investors Limited NPV $

Date Open High Low Close* Volume
20/09/2019 15.55p 15.80p 15.45p 15.55p 54783
19/09/2019 15.60p 15.71p 15.50p 15.52p 22612
18/09/2019 15.75p 15.84p 15.60p 15.63p 113453
17/09/2019 15.85p 15.90p 15.80p 15.85p 43218
16/09/2019 15.80p 16.00p 15.76p 15.90p 176682
13/09/2019 16.00p 16.00p 15.80p 15.93p 19387
12/09/2019 15.90p 15.95p 15.78p 15.95p 3675
11/09/2019 15.85p 15.95p 15.80p 15.82p 19114
10/09/2019 16.00p 16.00p 15.85p 15.85p 77418
09/09/2019 15.85p 16.02p 15.76p 16.02p 39911
06/09/2019 15.75p 15.95p 15.75p 15.93p 49577
05/09/2019 15.55p 15.82p 15.55p 15.82p 74178
04/09/2019 15.55p 15.60p 15.45p 15.50p 48178
03/09/2019 15.50p 15.52p 15.45p 15.50p 4474
02/09/2019 15.15p 15.60p 15.15p 15.55p 49238
30/08/2019 15.25p 15.35p 15.21p 15.35p 68773
29/08/2019 15.05p 15.18p 15.00p 15.18p 39665
28/08/2019 15.00p 15.10p 15.00p 15.05p 27229
27/08/2019 14.90p 14.95p 14.90p 14.93p 11925
23/08/2019 14.85p 14.96p 14.80p 14.88p 162140
22/08/2019 14.85p 14.90p 14.75p 14.82p 57881
21/08/2019 14.75p 14.90p 14.75p 14.75p 107316
20/08/2019 14.65p 14.70p 14.60p 14.70p 106164
19/08/2019 14.50p 14.65p 14.41p 14.60p 49188
16/08/2019 14.55p 14.55p 14.50p 14.50p 320
15/08/2019 14.40p 14.58p 14.40p 14.50p 32437
14/08/2019 14.45p 14.60p 14.45p 14.50p 61711
13/08/2019 14.55p 14.65p 14.40p 14.55p 100670
12/08/2019 14.70p 14.78p 14.60p 14.65p 63207
09/08/2019 14.75p 14.75p 14.60p 14.68p 7375
08/08/2019 14.65p 14.70p 14.60p 14.68p 80225
07/08/2019 14.65p 14.75p 14.65p 14.68p 16647
06/08/2019 14.70p 14.83p 14.65p 14.68p 40805
05/08/2019 14.75p 14.82p 14.71p 14.80p 113502
02/08/2019 14.55p 14.80p 14.55p 14.77p 44516
01/08/2019 14.75p 14.80p 14.57p 14.77p 73397
31/07/2019 14.60p 14.70p 14.56p 14.68p 98867
30/07/2019 14.50p 14.73p 14.50p 14.60p 7469
29/07/2019 14.60p 14.70p 14.60p 14.60p 28548
26/07/2019 14.60p 14.66p 14.60p 14.65p 527
25/07/2019 14.55p 14.75p 14.55p 14.65p 297275
24/07/2019 14.70p 14.70p 14.60p 14.60p 119904
23/07/2019 14.65p 14.70p 14.51p 14.60p 137715
22/07/2019 14.60p 14.70p 14.50p 14.55p 74763
19/07/2019 14.65p 14.71p 14.60p 14.65p 592898
18/07/2019 14.75p 14.75p 14.65p 14.65p 6430
17/07/2019 14.85p 14.85p 14.68p 14.70p 9596
16/07/2019 14.70p 14.85p 14.70p 14.75p 32120
15/07/2019 14.70p 14.70p 14.60p 14.60p 9917
12/07/2019 14.65p 14.73p 14.60p 14.65p 7609
11/07/2019 14.80p 14.90p 14.60p 14.65p 53491
10/07/2019 14.70p 14.75p 14.65p 14.65p 29673
09/07/2019 14.70p 14.75p 14.63p 14.70p 20952
08/07/2019 14.75p 14.90p 14.75p 14.77p 26952
05/07/2019 14.80p 14.85p 14.75p 14.75p 54110
04/07/2019 14.85p 14.85p 14.75p 14.80p 13115
03/07/2019 14.85p 14.85p 14.80p 14.80p 48060
02/07/2019 15.00p 15.00p 14.80p 14.82p 11266
01/07/2019 15.00p 15.05p 14.80p 14.80p 60944
28/06/2019 14.90p 14.98p 14.86p 14.98p 12567
27/06/2019 14.90p 14.90p 14.81p 14.82p 11725
26/06/2019 14.85p 14.91p 14.70p 14.80p 77533
25/06/2019 14.75p 14.85p 14.74p 14.85p 54917
24/06/2019 14.80p 14.85p 14.60p 14.75p 84745
21/06/2019 14.95p 14.95p 14.80p 14.80p 183915
20/06/2019 14.95p 14.95p 14.75p 14.82p 654711
19/06/2019 15.15p 15.17p 14.90p 14.90p 59704
18/06/2019 15.15p 15.33p 15.15p 15.15p 81934
17/06/2019 15.25p 15.45p 15.20p 15.20p 87305
14/06/2019 15.20p 15.35p 15.20p 15.27p 33604
13/06/2019 15.30p 15.30p 15.20p 15.27p 64448
12/06/2019 15.35p 15.43p 15.30p 15.35p 87538
11/06/2019 15.30p 15.35p 15.25p 15.30p 107211
10/06/2019 15.25p 15.35p 15.20p 15.35p 160469
07/06/2019 14.95p 15.25p 14.95p 15.20p 45355
06/06/2019 15.00p 15.05p 14.80p 14.95p 99158
05/06/2019 14.95p 15.05p 14.95p 15.05p 51782
04/06/2019 14.80p 15.00p 14.80p 14.95p 50416
03/06/2019 14.75p 14.95p 14.75p 14.93p 6992
31/05/2019 14.75p 14.80p 14.74p 14.80p 28913
30/05/2019 14.75p 14.85p 14.75p 14.82p 20111
29/05/2019 14.75p 14.84p 14.75p 14.80p 100225
28/05/2019 14.70p 14.80p 14.65p 14.80p 214253
24/05/2019 14.65p 14.80p 14.65p 14.73p 24410
23/05/2019 14.65p 14.75p 14.65p 14.68p 180740
22/05/2019 14.75p 14.80p 14.65p 14.73p 93173
21/05/2019 14.80p 14.80p 14.70p 14.75p 74126
20/05/2019 14.75p 14.80p 14.65p 14.75p 216389
17/05/2019 14.80p 14.80p 14.65p 14.75p 141709
16/05/2019 14.65p 14.75p 14.63p 14.70p 87281
15/05/2019 14.65p 14.70p 14.55p 14.70p 121375
14/05/2019 14.70p 14.70p 14.56p 14.70p 117913
13/05/2019 14.90p 14.90p 14.70p 14.70p 171202
10/05/2019 14.85p 14.85p 14.75p 14.80p 122635
09/05/2019 14.85p 14.90p 14.80p 14.85p 150815
08/05/2019 14.85p 14.85p 14.80p 14.85p 100940
07/05/2019 14.80p 14.90p 14.75p 14.82p 228626
03/05/2019 14.70p 14.95p 14.70p 14.85p 27939
02/05/2019 14.70p 14.82p 14.70p 14.73p 51299
01/05/2019 14.70p 14.80p 14.65p 14.80p 44605
30/04/2019 14.60p 14.63p 14.55p 14.63p 1980
29/04/2019 14.55p 14.70p 14.55p 14.63p 10506
26/04/2019 14.60p 14.80p 14.50p 14.60p 57386
25/04/2019 14.70p 14.82p 14.65p 14.68p 35555
24/04/2019 14.90p 14.90p 14.78p 14.82p 18699
23/04/2019 14.65p 14.80p 14.65p 14.80p 21964
18/04/2019 14.75p 14.86p 14.70p 14.70p 52550
17/04/2019 14.80p 14.90p 14.60p 14.75p 181136
16/04/2019 15.00p 15.00p 14.80p 14.85p 10331
15/04/2019 14.85p 14.94p 14.85p 14.90p 132662
12/04/2019 14.90p 14.99p 14.87p 14.90p 77477
11/04/2019 14.80p 14.99p 14.80p 14.90p 151805
10/04/2019 14.90p 14.90p 14.75p 14.77p 6306
09/04/2019 14.75p 14.85p 14.75p 14.80p 73515
08/04/2019 14.70p 14.88p 14.70p 14.77p 5355
05/04/2019 14.95p 14.95p 14.67p 14.95p 29684
04/04/2019 14.60p 14.75p 14.60p 14.75p 102087
03/04/2019 14.75p 14.80p 14.60p 14.65p 63748
02/04/2019 14.90p 14.90p 14.71p 14.75p 106771
01/04/2019 14.90p 14.93p 14.85p 14.93p 70613
29/03/2019 15.00p 15.10p 14.85p 14.90p 82004
28/03/2019 14.80p 14.85p 14.80p 14.82p 36390
27/03/2019 14.80p 14.87p 14.75p 14.80p 36111
26/03/2019 14.70p 14.85p 14.70p 14.85p 35346
25/03/2019 14.70p 14.90p 14.70p 14.80p 14285
22/03/2019 14.90p 14.91p 14.80p 14.80p 55393
21/03/2019 14.70p 14.90p 14.70p 14.90p 40844
20/03/2019 14.75p 14.80p 14.65p 14.75p 24798
19/03/2019 14.60p 14.77p 14.55p 14.70p 113628
18/03/2019 14.50p 14.57p 14.40p 14.57p 12972
15/03/2019 14.45p 14.46p 14.35p 14.45p 16425
14/03/2019 14.45p 14.45p 14.40p 14.45p 52235
13/03/2019 14.35p 14.45p 14.35p 14.45p 23911
12/03/2019 14.35p 14.35p 14.35p 14.35p 35434
11/03/2019 14.40p 14.49p 14.31p 14.48p 17280
08/03/2019 14.35p 14.42p 14.35p 14.38p 13905
07/03/2019 14.45p 14.47p 14.40p 14.43p 62416
06/03/2019 14.50p 14.50p 14.40p 14.45p 13421
05/03/2019 14.35p 14.50p 14.30p 14.50p 67181
04/03/2019 14.40p 14.43p 14.35p 14.43p 118526
01/03/2019 14.35p 14.40p 14.30p 14.40p 89851
28/02/2019 14.40p 14.50p 14.35p 14.35p 44092
27/02/2019 14.40p 14.45p 14.40p 14.43p 31795
26/02/2019 14.40p 14.40p 14.40p 14.40p 27811
25/02/2019 14.50p 14.50p 14.40p 14.48p 116096
22/02/2019 14.40p 14.50p 14.40p 14.48p 10770
21/02/2019 14.40p 14.50p 14.30p 14.45p 154889
20/02/2019 14.25p 14.50p 14.25p 14.38p 166912
19/02/2019 14.15p 14.35p 14.15p 14.35p 49212
18/02/2019 14.40p 14.40p 14.20p 14.23p 14687
15/02/2019 14.30p 14.35p 14.15p 14.30p 372045
14/02/2019 14.40p 14.55p 14.30p 14.30p 102960
13/02/2019 14.25p 14.40p 14.20p 14.38p 86936
12/02/2019 14.10p 14.25p 14.05p 14.25p 22625
11/02/2019 14.00p 14.30p 14.00p 14.10p 11310
08/02/2019 14.20p 14.20p 14.00p 14.15p 62261
07/02/2019 14.30p 14.35p 14.25p 14.25p 112599
06/02/2019 14.35p 14.35p 14.30p 14.35p 4460
05/02/2019 14.40p 14.50p 14.25p 14.43p 106332
04/02/2019 14.40p 14.40p 14.25p 14.30p 121681
01/02/2019 14.30p 14.40p 14.15p 14.40p 109341
31/01/2019 14.15p 14.35p 14.00p 14.30p 30095
30/01/2019 14.10p 14.45p 14.05p 14.45p 26143
29/01/2019 14.05p 14.17p 13.97p 14.05p 22728
28/01/2019 13.95p 14.20p 13.95p 14.05p 5799
25/01/2019 13.85p 14.15p 13.85p 14.07p 5614
24/01/2019 13.85p 14.05p 13.80p 13.90p 17907
23/01/2019 13.85p 13.94p 13.80p 13.90p 12864
22/01/2019 13.85p 14.00p 13.85p 13.93p 47517
21/01/2019 13.90p 13.98p 13.85p 13.95p 6459
18/01/2019 13.85p 13.95p 13.85p 13.95p 110630
17/01/2019 13.95p 13.95p 13.85p 13.88p 116788
16/01/2019 14.00p 14.03p 13.95p 14.00p 33192
15/01/2019 14.00p 14.00p 13.90p 14.00p 33165
14/01/2019 14.00p 14.11p 13.90p 13.95p 6840
11/01/2019 13.90p 14.05p 13.90p 13.95p 11538
10/01/2019 14.00p 14.09p 13.90p 14.05p 13600
09/01/2019 13.95p 14.05p 13.90p 14.00p 24218
08/01/2019 14.10p 14.15p 13.95p 14.00p 49850
07/01/2019 14.05p 14.10p 13.95p 14.00p 5868
04/01/2019 14.00p 14.05p 13.75p 14.05p 12742
03/01/2019 13.75p 13.95p 13.70p 13.77p 113906
02/01/2019 13.80p 13.89p 13.75p 13.82p 74213
31/12/2018 13.80p 14.00p 13.72p 14.00p 3092
28/12/2018 13.80p 13.95p 13.75p 13.95p 21545
27/12/2018 13.95p 14.06p 13.70p 13.80p 119975
24/12/2018 13.85p 13.95p 13.85p 13.93p 3187
21/12/2018 13.80p 14.05p 13.80p 14.00p 594932
20/12/2018 13.90p 14.00p 13.85p 13.95p 127302
19/12/2018 13.90p 14.20p 13.90p 14.00p 261942
18/12/2018 14.00p 14.05p 13.90p 13.98p 101314
17/12/2018 14.30p 14.30p 14.00p 14.10p 299378
14/12/2018 14.20p 14.25p 14.15p 14.20p 440599
13/12/2018 14.10p 14.27p 14.10p 14.25p 141634
12/12/2018 14.10p 14.20p 14.00p 14.05p 84400
11/12/2018 14.00p 14.15p 14.00p 14.10p 91085
10/12/2018 14.15p 14.15p 13.92p 14.00p 84871
07/12/2018 14.05p 14.05p 13.94p 13.95p 86249
06/12/2018 14.15p 14.15p 13.85p 14.00p 361093
05/12/2018 14.30p 14.30p 14.10p 14.15p 213278

*Close Price adjusted for both dividends and splits