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
22/03/2010 8.15p 8.18p 8.09p 8.09p 34165
19/03/2010 8.14p 8.19p 8.03p 8.18p 49825
18/03/2010 8.10p 8.20p 8.09p 8.15p 59068
17/03/2010 7.93p 8.05p 7.93p 8.05p 13901
16/03/2010 7.90p 8.00p 7.90p 7.95p 41200
15/03/2010 7.85p 7.95p 7.85p 7.90p 11765
12/03/2010 7.72p 7.80p 7.71p 7.76p 22319
11/03/2010 7.70p 7.74p 7.67p 7.70p 67665
10/03/2010 7.65p 7.70p 7.62p 7.70p 23655
09/03/2010 7.59p 7.69p 7.59p 7.63p 32800
08/03/2010 7.55p 7.59p 7.46p 7.54p 21840
05/03/2010 7.39p 7.50p 7.39p 7.50p 33570
04/03/2010 7.42p 7.42p 7.42p 7.42p 0
03/03/2010 7.49p 7.50p 7.39p 7.42p 72218
02/03/2010 7.49p 7.52p 7.39p 7.52p 17603
01/03/2010 7.35p 7.35p 7.30p 7.32p 20000
26/02/2010 7.27p 7.37p 7.27p 7.37p 0
25/02/2010 7.20p 7.27p 7.20p 7.27p 24000
24/02/2010 7.30p 7.30p 7.12p 7.24p 13045
23/02/2010 7.20p 7.30p 7.15p 7.29p 37939
22/02/2010 7.18p 7.20p 7.14p 7.15p 117602
19/02/2010 7.22p 7.22p 7.14p 7.14p 20600
18/02/2010 7.17p 7.22p 7.17p 7.18p 24400
17/02/2010 7.20p 7.28p 7.20p 7.28p 24070
16/02/2010 7.20p 7.25p 7.20p 7.25p 65000
15/02/2010 7.25p 7.35p 7.25p 7.35p 0
12/02/2010 7.25p 7.40p 7.25p 7.25p 14030
11/02/2010 7.20p 7.28p 7.18p 7.18p 31916
10/02/2010 7.25p 7.28p 7.25p 7.28p 0
09/02/2010 7.20p 7.25p 7.20p 7.25p 2714
08/02/2010 7.20p 7.28p 7.20p 7.28p 32600
05/02/2010 7.30p 7.30p 7.20p 7.20p 85200
04/02/2010 7.32p 7.32p 7.30p 7.30p 13032
03/02/2010 7.40p 7.40p 7.27p 7.35p 3500
02/02/2010 7.35p 7.35p 7.27p 7.34p 37000
01/02/2010 7.30p 7.40p 7.25p 7.30p 25918
29/01/2010 7.35p 7.35p 7.00p 7.24p 63588
28/01/2010 7.35p 7.48p 7.35p 7.40p 35450
27/01/2010 7.48p 7.55p 7.40p 7.42p 20728
26/01/2010 7.58p 7.60p 7.47p 7.51p 8815
25/01/2010 7.55p 7.60p 7.50p 7.53p 18300
22/01/2010 7.50p 7.58p 7.35p 7.45p 23447
21/01/2010 7.60p 7.65p 7.55p 7.57p 27383
20/01/2010 7.70p 7.70p 7.55p 7.65p 20175
19/01/2010 7.40p 7.68p 7.40p 7.56p 13071
18/01/2010 7.54p 7.69p 7.45p 7.55p 10346
15/01/2010 7.40p 7.40p 7.35p 7.35p 8350
14/01/2010 7.25p 7.40p 7.25p 7.36p 43913
13/01/2010 7.15p 7.25p 7.15p 7.22p 29599
12/01/2010 7.15p 7.20p 7.10p 7.18p 22581
11/01/2010 7.10p 7.21p 7.05p 7.20p 72100
08/01/2010 7.10p 7.10p 7.05p 7.07p 45365
07/01/2010 7.07p 7.07p 7.00p 7.06p 11800
06/01/2010 7.05p 7.07p 6.95p 7.07p 206489
05/01/2010 6.90p 7.05p 6.89p 7.00p 12354
04/01/2010 6.80p 6.85p 6.80p 6.85p 2500
31/12/2009 6.79p 6.79p 6.75p 6.75p 610
30/12/2009 6.72p 6.85p 6.72p 6.79p 80
29/12/2009 6.70p 6.85p 6.68p 6.72p 7820
24/12/2009 6.63p 6.65p 6.60p 6.60p 615
23/12/2009 6.57p 6.63p 6.57p 6.63p 0
22/12/2009 6.55p 6.57p 6.55p 6.57p 0
21/12/2009 6.50p 6.55p 6.50p 6.55p 15000
18/12/2009 6.59p 6.59p 6.55p 6.55p 11628
17/12/2009 6.55p 6.57p 6.55p 6.57p 17333
16/12/2009 6.55p 6.55p 6.53p 6.53p 15500
15/12/2009 6.59p 6.59p 6.47p 6.47p 9940
14/12/2009 6.45p 6.50p 6.45p 6.47p 14170
11/12/2009 6.45p 6.55p 6.45p 6.49p 16488
10/12/2009 6.40p 6.50p 6.40p 6.50p 825
09/12/2009 6.45p 6.45p 6.40p 6.43p 2600
08/12/2009 6.45p 6.45p 6.35p 6.40p 38021
07/12/2009 6.45p 6.50p 6.44p 6.50p 8159
04/12/2009 6.45p 6.45p 6.39p 6.39p 7700
03/12/2009 6.40p 6.43p 6.39p 6.39p 11300
02/12/2009 6.45p 6.65p 6.44p 6.45p 43104
01/12/2009 6.38p 6.43p 6.35p 6.43p 2900
30/11/2009 6.25p 6.32p 6.25p 6.32p 0
27/11/2009 6.20p 6.30p 6.20p 6.25p 27715
26/11/2009 6.39p 6.39p 6.29p 6.29p 295
25/11/2009 6.28p 6.39p 6.28p 6.39p 3750
24/11/2009 6.18p 6.19p 6.18p 6.19p 0
23/11/2009 6.20p 6.25p 6.18p 6.18p 34790
20/11/2009 6.10p 6.23p 6.07p 6.18p 15570
19/11/2009 6.20p 6.20p 6.11p 6.11p 12438
18/11/2009 6.15p 6.15p 6.14p 6.14p 0
17/11/2009 6.18p 6.22p 6.10p 6.15p 26026
16/11/2009 6.10p 6.20p 6.05p 6.05p 615
13/11/2009 6.20p 6.20p 6.03p 6.03p 32033
12/11/2009 6.10p 6.10p 6.07p 6.07p 3045
11/11/2009 6.15p 6.15p 6.05p 6.13p 13385
10/11/2009 6.20p 6.20p 6.15p 6.15p 5000
09/11/2009 6.00p 6.00p 6.00p 6.00p 1880
06/11/2009 6.00p 6.13p 5.98p 6.13p 21400
05/11/2009 6.29p 6.29p 6.22p 6.22p 3684
04/11/2009 6.30p 6.30p 6.15p 6.20p 12360
03/11/2009 6.13p 6.20p 6.13p 6.20p 6000
02/11/2009 6.28p 6.28p 6.13p 6.13p 6000
30/10/2009 6.13p 6.28p 6.13p 6.28p 0
29/10/2009 6.25p 6.25p 6.20p 6.13p 20000
28/10/2009 6.38p 6.38p 6.09p 6.15p 28168
27/10/2009 6.45p 6.45p 6.38p 6.41p 1157
26/10/2009 6.45p 6.45p 6.41p 6.41p 5156
23/10/2009 6.38p 6.41p 6.38p 6.41p 2639
22/10/2009 6.41p 6.41p 6.39p 6.39p 0
21/10/2009 6.44p 6.44p 6.41p 6.41p 34000
20/10/2009 6.41p 6.41p 6.39p 6.39p 190
19/10/2009 6.40p 6.41p 6.38p 6.41p 33854
16/10/2009 6.40p 6.40p 6.38p 6.38p 5000
15/10/2009 6.30p 6.40p 6.30p 6.38p 22925
14/10/2009 6.35p 6.35p 6.35p 6.35p 5116
13/10/2009 6.40p 6.70p 6.25p 6.40p 70250
12/10/2009 6.39p 6.39p 6.30p 6.36p 46465
09/10/2009 6.40p 6.40p 6.34p 6.34p 4000
08/10/2009 6.30p 6.30p 6.30p 6.30p 650
07/10/2009 6.28p 6.28p 6.20p 6.25p 4894
06/10/2009 6.42p 6.42p 6.38p 6.38p 402
05/10/2009 6.37p 6.50p 6.35p 6.35p 7255
02/10/2009 6.37p 6.37p 6.30p 6.37p 50363
01/10/2009 6.45p 6.45p 6.41p 6.41p 139
30/09/2009 6.45p 6.45p 6.35p 6.43p 10000
29/09/2009 6.45p 6.45p 6.43p 6.43p 0
28/09/2009 6.55p 6.55p 6.45p 6.45p 1400
25/09/2009 6.43p 6.45p 6.43p 6.45p 0
24/09/2009 6.43p 6.43p 6.43p 6.43p 120
23/09/2009 6.50p 6.50p 6.43p 6.43p 10325
22/09/2009 6.41p 6.41p 6.40p 6.40p 1060
21/09/2009 6.40p 6.41p 6.40p 6.41p 400

*Close Price adjusted for both dividends and splits