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
21/10/2011 10.40p 10.46p 10.40p 10.45p 7207
20/10/2011 10.59p 10.60p 10.36p 10.43p 2795
19/10/2011 10.36p 10.59p 10.36p 10.49p 1405
18/10/2011 10.50p 10.60p 10.25p 10.40p 29056
17/10/2011 10.60p 10.64p 10.50p 10.57p 13990
14/10/2011 10.64p 10.75p 10.26p 10.26p 29963
13/10/2011 10.44p 10.60p 10.43p 10.55p 33335
12/10/2011 10.45p 10.68p 10.45p 10.57p 1800
11/10/2011 10.59p 10.61p 10.36p 10.59p 4750
10/10/2011 10.30p 10.50p 10.30p 10.48p 10800
07/10/2011 10.20p 10.32p 10.20p 10.32p 3500
06/10/2011 10.39p 10.39p 10.32p 10.32p 8900
05/10/2011 10.16p 10.30p 10.16p 10.20p 24643
04/10/2011 10.30p 10.37p 10.20p 10.20p 337891
03/10/2011 10.25p 10.35p 10.25p 10.35p 1668
30/09/2011 10.38p 10.38p 10.21p 10.21p 5404
29/09/2011 10.25p 10.38p 10.20p 10.38p 1665
28/09/2011 10.35p 10.50p 10.35p 10.38p 2339
27/09/2011 10.37p 10.50p 10.21p 10.38p 28925
26/09/2011 10.25p 10.32p 10.20p 10.32p 13644
23/09/2011 10.30p 10.38p 10.25p 10.38p 8964
22/09/2011 10.32p 10.38p 10.32p 10.38p 36
21/09/2011 10.47p 10.47p 10.20p 10.45p 28099
20/09/2011 10.80p 10.80p 10.48p 10.48p 13725
19/09/2011 10.50p 10.50p 10.44p 10.48p 16482
16/09/2011 10.50p 10.50p 10.40p 10.45p 11218
15/09/2011 10.50p 10.50p 10.48p 10.48p 23000
14/09/2011 10.75p 10.75p 10.57p 10.57p 700
13/09/2011 10.75p 10.75p 10.50p 10.67p 19409
12/09/2011 10.74p 10.74p 10.62p 10.62p 19135
09/09/2011 10.74p 10.74p 10.70p 10.73p 12142
08/09/2011 10.60p 10.65p 10.60p 10.65p 10000
07/09/2011 10.55p 10.63p 10.55p 10.63p 501
06/09/2011 10.67p 10.67p 10.50p 10.56p 91094
05/09/2011 10.72p 10.72p 10.68p 10.70p 11100
02/09/2011 10.68p 10.80p 10.68p 10.74p 27321
01/09/2011 10.85p 10.85p 10.66p 10.68p 58730
31/08/2011 10.55p 10.80p 10.55p 10.75p 37019
30/08/2011 10.60p 10.74p 10.50p 10.69p 13400
26/08/2011 10.40p 10.63p 10.30p 10.52p 14200
25/08/2011 10.50p 10.52p 10.50p 10.52p 7777
24/08/2011 10.60p 10.74p 10.60p 10.60p 3131
23/08/2011 10.55p 10.55p 10.50p 10.53p 8696
22/08/2011 10.55p 10.70p 10.50p 10.65p 7223
19/08/2011 10.40p 10.52p 10.30p 10.52p 4998
18/08/2011 10.60p 10.70p 10.40p 10.40p 7210
17/08/2011 10.50p 10.50p 10.45p 10.50p 16316
16/08/2011 10.45p 10.50p 10.45p 10.48p 5507
15/08/2011 10.65p 10.65p 10.65p 10.65p 774
12/08/2011 10.75p 10.79p 10.49p 10.64p 39528
11/08/2011 10.79p 10.79p 10.68p 10.75p 9682
10/08/2011 10.70p 10.80p 10.50p 10.66p 53570
09/08/2011 10.82p 10.82p 10.50p 10.70p 28259
08/08/2011 11.06p 11.20p 10.82p 10.82p 48637
05/08/2011 11.15p 11.20p 11.10p 11.15p 28273
04/08/2011 11.20p 11.35p 11.16p 11.23p 7345
03/08/2011 11.32p 11.40p 11.17p 11.17p 13503
02/08/2011 11.32p 11.39p 11.30p 11.34p 37807
01/08/2011 11.33p 11.38p 11.33p 11.38p 5158
29/07/2011 11.32p 11.50p 11.32p 11.41p 5780
28/07/2011 11.15p 11.50p 11.15p 11.32p 12541
27/07/2011 11.32p 11.40p 11.27p 11.27p 16309
26/07/2011 11.20p 11.32p 11.20p 11.32p 2501
25/07/2011 11.40p 11.40p 11.22p 11.36p 2650
22/07/2011 11.47p 11.47p 11.32p 11.32p 0
21/07/2011 11.47p 11.47p 11.37p 11.37p 7000
20/07/2011 11.48p 11.48p 11.32p 11.32p 8800
19/07/2011 11.50p 11.50p 11.21p 11.31p 9800
18/07/2011 11.21p 11.31p 11.21p 11.31p 5200
15/07/2011 11.32p 11.32p 11.25p 11.25p 6323
14/07/2011 11.32p 11.40p 11.21p 11.21p 7500
13/07/2011 11.12p 11.50p 11.10p 11.32p 15288
12/07/2011 11.25p 11.38p 11.05p 11.26p 10659
11/07/2011 11.32p 11.35p 11.32p 11.35p 10950
08/07/2011 11.38p 11.48p 11.38p 11.44p 2016
07/07/2011 11.45p 11.50p 11.40p 11.40p 12000
06/07/2011 11.42p 11.42p 11.34p 11.34p 4500
05/07/2011 11.36p 11.44p 11.10p 11.37p 6715
04/07/2011 11.40p 11.40p 11.38p 11.40p 29850
01/07/2011 11.40p 11.40p 11.23p 11.38p 12739
30/06/2011 11.31p 11.40p 11.31p 11.36p 37168
29/06/2011 11.39p 11.39p 11.31p 11.31p 1050
28/06/2011 11.40p 11.40p 11.09p 11.13p 16132
27/06/2011 11.13p 11.30p 11.10p 11.20p 19480
24/06/2011 11.26p 11.26p 11.05p 11.05p 18862
23/06/2011 11.22p 11.23p 11.22p 11.23p 1500
22/06/2011 11.31p 11.31p 11.24p 11.26p 16590
21/06/2011 11.40p 11.41p 11.32p 11.32p 6307
20/06/2011 11.45p 11.45p 11.44p 11.45p 7456
17/06/2011 11.46p 11.60p 11.45p 11.57p 46447
16/06/2011 11.65p 11.69p 11.60p 11.60p 21678
15/06/2011 11.74p 11.74p 11.55p 11.65p 7043
14/06/2011 11.36p 11.70p 11.36p 11.60p 18176
13/06/2011 11.36p 11.49p 11.36p 11.43p 14546
10/06/2011 11.63p 11.65p 11.50p 11.50p 11500
09/06/2011 11.34p 11.47p 11.34p 11.43p 19550
08/06/2011 11.45p 11.46p 11.30p 11.43p 55569
07/06/2011 11.40p 11.65p 11.40p 11.50p 26577
06/06/2011 11.40p 11.44p 11.40p 11.44p 15229
03/06/2011 11.35p 11.36p 11.31p 11.31p 20839
02/06/2011 11.36p 11.49p 11.35p 11.38p 11956
01/06/2011 11.45p 11.62p 11.32p 11.47p 0
31/05/2011 11.45p 11.62p 11.32p 11.47p 18931
27/05/2011 11.30p 11.36p 11.25p 11.33p 11362
26/05/2011 11.45p 11.45p 11.38p 11.38p 15732
25/05/2011 11.49p 11.49p 11.25p 11.33p 5709
24/05/2011 11.40p 11.40p 11.40p 11.40p 2500
23/05/2011 11.60p 11.60p 11.21p 11.35p 76003
20/05/2011 11.60p 11.70p 11.50p 11.60p 15024
19/05/2011 11.70p 11.70p 11.63p 11.63p 4000
18/05/2011 11.73p 11.75p 11.60p 11.69p 36846
17/05/2011 11.50p 11.70p 11.48p 11.51p 18230
16/05/2011 11.51p 11.71p 11.05p 11.45p 85693
13/05/2011 11.70p 11.75p 11.35p 11.70p 62924
12/05/2011 11.90p 12.00p 11.70p 11.70p 39037
11/05/2011 11.90p 11.90p 11.80p 11.85p 13257
10/05/2011 11.94p 11.94p 11.90p 11.92p 13927
09/05/2011 11.90p 12.00p 11.55p 11.90p 82404
06/05/2011 11.99p 12.00p 11.85p 11.86p 112246
05/05/2011 12.00p 12.08p 11.90p 11.90p 41103
04/05/2011 11.90p 12.00p 11.90p 11.93p 26384
03/05/2011 11.65p 11.95p 11.65p 11.90p 47228
28/04/2011 11.70p 11.70p 11.60p 11.63p 22944
27/04/2011 11.49p 11.80p 11.49p 11.65p 49280
26/04/2011 11.27p 11.50p 11.27p 11.45p 5997
21/04/2011 11.10p 11.30p 11.10p 11.21p 73785
20/04/2011 10.99p 11.06p 10.99p 11.06p 31276
19/04/2011 10.90p 10.99p 10.90p 10.97p 14860
18/04/2011 11.02p 11.02p 10.94p 10.94p 13420
15/04/2011 10.95p 11.00p 10.94p 10.95p 7150
14/04/2011 10.90p 11.00p 10.90p 10.93p 9300
13/04/2011 10.85p 10.89p 10.85p 10.89p 10500
12/04/2011 10.76p 10.95p 10.76p 10.86p 12412
11/04/2011 10.76p 10.93p 10.76p 10.93p 16382
08/04/2011 10.70p 10.70p 10.65p 10.70p 0
07/04/2011 10.70p 10.70p 10.65p 10.70p 3431
06/04/2011 10.75p 10.80p 10.74p 10.74p 7975
05/04/2011 10.72p 10.72p 10.64p 10.65p 9250
04/04/2011 10.65p 10.75p 10.65p 10.74p 40856
01/04/2011 10.67p 10.69p 10.61p 10.67p 57708
31/03/2011 10.54p 10.67p 10.54p 10.62p 10364
30/03/2011 10.52p 10.61p 10.51p 10.57p 29010
29/03/2011 10.54p 10.54p 10.52p 10.53p 16465
28/03/2011 10.51p 10.58p 10.50p 10.58p 0
25/03/2011 10.51p 10.56p 10.50p 10.56p 52014
24/03/2011 10.45p 10.51p 10.45p 10.45p 209060
23/03/2011 10.42p 10.51p 10.10p 10.40p 42534
22/03/2011 10.51p 10.54p 10.42p 10.46p 56800
21/03/2011 10.25p 10.50p 10.25p 10.46p 98513
18/03/2011 10.20p 10.23p 10.10p 10.23p 54788
17/03/2011 10.04p 10.30p 10.04p 10.20p 69351
16/03/2011 10.10p 10.25p 10.05p 10.20p 78098
15/03/2011 10.48p 10.63p 9.60p 10.02p 191028
14/03/2011 10.75p 10.75p 10.57p 10.63p 42785
11/03/2011 10.61p 10.74p 10.56p 10.58p 3985
10/03/2011 10.76p 10.76p 10.55p 10.60p 25924
09/03/2011 10.75p 10.75p 10.69p 10.69p 900
08/03/2011 10.70p 10.75p 10.65p 10.70p 21000
07/03/2011 10.76p 10.80p 10.75p 10.76p 116087
04/03/2011 10.80p 10.84p 10.77p 10.77p 33540
03/03/2011 10.80p 10.90p 10.80p 10.85p 6504
02/03/2011 10.78p 10.79p 10.76p 10.78p 50220
01/03/2011 10.80p 10.86p 10.76p 10.81p 164900
28/02/2011 10.85p 10.85p 10.55p 10.78p 140773
25/02/2011 10.77p 10.80p 10.77p 10.77p 164309
24/02/2011 10.79p 10.80p 10.75p 10.76p 555072
23/02/2011 10.78p 10.78p 10.72p 10.76p 277850
22/02/2011 10.77p 10.84p 10.72p 10.78p 87300
21/02/2011 10.62p 10.77p 10.62p 10.77p 0
18/02/2011 10.62p 10.70p 10.62p 10.67p 36460
17/02/2011 10.62p 10.65p 10.58p 10.64p 103382
16/02/2011 10.43p 10.62p 10.43p 10.62p 31657
15/02/2011 10.30p 10.42p 10.30p 10.42p 45315
14/02/2011 10.20p 10.30p 10.20p 10.30p 20174
11/02/2011 10.10p 10.17p 10.10p 10.17p 150000
10/02/2011 10.10p 10.12p 10.10p 10.12p 210250
09/02/2011 10.14p 10.14p 10.10p 10.10p 360150
08/02/2011 10.18p 10.18p 10.13p 10.14p 178710
07/02/2011 10.18p 10.20p 10.12p 10.15p 132800
04/02/2011 10.07p 10.15p 10.07p 10.10p 28528
03/02/2011 10.12p 10.12p 10.09p 10.09p 105200
02/02/2011 10.10p 10.12p 10.09p 10.09p 196700
01/02/2011 10.10p 10.12p 10.06p 10.11p 318643
31/01/2011 10.09p 10.09p 10.06p 10.06p 3000
28/01/2011 10.14p 10.15p 10.09p 10.12p 8575
27/01/2011 10.09p 10.14p 10.09p 10.11p 15524
26/01/2011 10.10p 10.14p 10.08p 10.08p 32000
25/01/2011 10.14p 10.14p 10.06p 10.12p 21276
24/01/2011 10.10p 10.14p 10.10p 10.12p 2128
21/01/2011 10.10p 10.10p 10.08p 10.08p 4950
20/01/2011 10.00p 10.05p 10.00p 10.03p 49794
19/01/2011 10.00p 10.01p 10.00p 10.01p 8000
18/01/2011 9.97p 10.05p 9.96p 10.05p 6400
17/01/2011 10.05p 10.05p 9.98p 9.98p 7400
14/01/2011 10.00p 10.04p 10.00p 10.02p 41644
13/01/2011 9.98p 10.00p 9.94p 9.97p 52400
12/01/2011 10.04p 10.04p 9.98p 9.98p 100
11/01/2011 10.00p 10.00p 9.85p 9.90p 20300
10/01/2011 9.95p 9.95p 9.82p 9.91p 10208
07/01/2011 9.90p 9.91p 9.81p 9.91p 38150

*Close Price adjusted for both dividends and splits