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
04/12/2018 14.30p 14.30p 14.05p 14.20p 113141
03/12/2018 14.25p 14.35p 14.22p 14.30p 59501
30/11/2018 14.15p 14.15p 14.05p 14.15p 51893
29/11/2018 14.10p 14.20p 14.01p 14.13p 46438
28/11/2018 13.90p 14.05p 13.90p 14.00p 37633
27/11/2018 14.00p 14.00p 13.81p 13.90p 13123
26/11/2018 13.85p 13.90p 13.75p 13.90p 37121
23/11/2018 13.85p 13.85p 13.75p 13.80p 2913
22/11/2018 13.75p 13.80p 13.75p 13.80p 5377
21/11/2018 13.95p 13.95p 13.75p 13.85p 171680
20/11/2018 14.05p 14.05p 13.85p 13.85p 54646
19/11/2018 14.35p 14.35p 13.95p 14.00p 107451
16/11/2018 14.30p 14.30p 14.00p 14.07p 23964
15/11/2018 14.10p 14.10p 14.00p 14.10p 155351
14/11/2018 14.20p 14.31p 14.10p 14.13p 10850
13/11/2018 14.45p 14.45p 14.10p 14.20p 62002
12/11/2018 14.55p 14.55p 14.27p 14.30p 40623
09/11/2018 14.55p 14.55p 14.40p 14.43p 40620
08/11/2018 14.50p 14.50p 14.30p 14.43p 61463
07/11/2018 14.30p 14.40p 14.20p 14.40p 77200
06/11/2018 14.40p 14.40p 14.15p 14.18p 121196
05/11/2018 14.60p 14.60p 14.25p 14.27p 45578
02/11/2018 14.55p 14.55p 14.36p 14.40p 47591
01/11/2018 14.60p 14.60p 14.45p 14.45p 80948
31/10/2018 14.65p 14.70p 14.51p 14.57p 64979
30/10/2018 14.40p 14.55p 14.40p 14.50p 33461
29/10/2018 14.60p 14.65p 14.50p 14.63p 40678
26/10/2018 14.50p 14.50p 14.40p 14.43p 86902
25/10/2018 14.60p 14.68p 14.50p 14.57p 53106
24/10/2018 14.75p 14.75p 14.55p 14.57p 69518
23/10/2018 14.70p 14.70p 14.55p 14.57p 124706
22/10/2018 14.90p 14.90p 14.70p 14.70p 32230
19/10/2018 14.75p 14.80p 14.70p 14.70p 23621
18/10/2018 14.85p 14.85p 14.70p 14.75p 55868
17/10/2018 14.75p 14.95p 14.70p 14.77p 216941
16/10/2018 14.90p 14.90p 14.75p 14.85p 29685
15/10/2018 15.00p 15.00p 14.75p 14.80p 22830
12/10/2018 14.80p 14.90p 14.75p 14.80p 35105
11/10/2018 14.90p 14.90p 14.70p 14.75p 47780
10/10/2018 15.05p 15.05p 14.85p 14.90p 63264
09/10/2018 15.20p 15.20p 14.95p 15.02p 14736
08/10/2018 15.20p 15.20p 15.00p 15.10p 4034
05/10/2018 15.20p 15.30p 15.05p 15.10p 30016
04/10/2018 15.30p 15.30p 15.15p 15.20p 92961
03/10/2018 15.40p 15.40p 15.25p 15.32p 18975
02/10/2018 15.25p 15.40p 15.20p 15.25p 49065
01/10/2018 15.30p 15.45p 15.25p 15.30p 31655
28/09/2018 15.35p 15.36p 15.25p 15.30p 13439
27/09/2018 15.35p 15.50p 15.35p 15.43p 6129
26/09/2018 15.45p 15.50p 15.35p 15.38p 13387
25/09/2018 15.45p 15.50p 15.37p 15.40p 9701
24/09/2018 15.50p 15.50p 15.31p 15.50p 53228
21/09/2018 15.65p 15.65p 15.30p 15.40p 41900
20/09/2018 15.65p 15.65p 15.50p 15.50p 106468
19/09/2018 15.55p 15.63p 15.48p 15.48p 13821
18/09/2018 15.65p 15.65p 15.45p 15.48p 37398
17/09/2018 15.65p 15.65p 15.45p 15.50p 19804
14/09/2018 15.55p 15.60p 15.46p 15.48p 57745
13/09/2018 15.60p 15.60p 15.47p 15.55p 56786
12/09/2018 15.60p 15.60p 15.50p 15.50p 110946
11/09/2018 15.60p 15.60p 15.45p 15.52p 52028
10/09/2018 15.70p 15.70p 15.46p 15.50p 78231
07/09/2018 15.70p 15.70p 15.56p 15.60p 5504
06/09/2018 15.80p 15.80p 15.55p 15.60p 133066
05/09/2018 15.75p 15.80p 15.65p 15.65p 24233
04/09/2018 15.90p 15.90p 15.69p 15.73p 40745
03/09/2018 15.80p 15.80p 15.77p 15.77p 5452
31/08/2018 15.75p 15.83p 15.75p 15.80p 129739
30/08/2018 15.80p 15.88p 15.77p 15.80p 265612
29/08/2018 15.85p 15.88p 15.81p 15.88p 63637
28/08/2018 15.90p 15.90p 15.75p 15.88p 270907
24/08/2018 15.75p 15.80p 15.66p 15.70p 130076
23/08/2018 15.60p 15.65p 15.50p 15.60p 46422
22/08/2018 15.60p 15.68p 15.50p 15.50p 66304
21/08/2018 15.80p 15.80p 15.60p 15.65p 97550
20/08/2018 15.80p 16.00p 15.65p 15.73p 56173
17/08/2018 15.70p 15.74p 15.60p 15.68p 11301
16/08/2018 15.65p 15.74p 15.60p 15.68p 4539
15/08/2018 15.80p 15.80p 15.60p 15.68p 18875
14/08/2018 15.75p 15.75p 15.70p 15.75p 2886
13/08/2018 15.75p 15.75p 15.70p 15.73p 17644
10/08/2018 15.90p 15.95p 15.70p 15.77p 21446
09/08/2018 15.70p 15.86p 15.70p 15.77p 36592
08/08/2018 15.75p 15.85p 15.70p 15.80p 16380
07/08/2018 15.90p 15.90p 15.75p 15.77p 28299
06/08/2018 15.95p 15.97p 15.88p 15.88p 10862
03/08/2018 15.90p 16.01p 15.85p 15.90p 29313
02/08/2018 15.90p 15.97p 15.85p 15.90p 27131
01/08/2018 15.80p 16.05p 15.80p 16.05p 16804
31/07/2018 15.85p 15.99p 15.80p 15.93p 16023
30/07/2018 16.00p 16.00p 15.81p 15.90p 13523
27/07/2018 15.85p 16.00p 15.85p 15.95p 37734
26/07/2018 16.00p 16.00p 15.75p 15.85p 22888
25/07/2018 15.75p 15.81p 15.70p 15.75p 52454
24/07/2018 15.90p 15.90p 15.70p 15.70p 155953
23/07/2018 15.80p 15.87p 15.75p 15.75p 55210
20/07/2018 16.00p 16.00p 15.75p 15.90p 145443
19/07/2018 15.95p 15.95p 15.80p 15.80p 23656
18/07/2018 15.90p 16.05p 15.75p 15.85p 41906
17/07/2018 15.90p 16.05p 15.80p 15.88p 104265
16/07/2018 16.20p 16.20p 15.90p 15.95p 116317
13/07/2018 15.95p 16.05p 15.95p 16.05p 81519
12/07/2018 16.00p 16.06p 15.95p 15.98p 8022
11/07/2018 15.90p 16.13p 15.90p 16.10p 5058
10/07/2018 16.15p 16.20p 16.00p 16.15p 29958
09/07/2018 16.20p 16.20p 16.05p 16.15p 4005
06/07/2018 16.00p 16.15p 16.00p 16.10p 15135
05/07/2018 16.00p 16.13p 16.00p 16.10p 39451
04/07/2018 16.05p 16.20p 16.00p 16.05p 72507
03/07/2018 16.25p 16.33p 16.10p 16.10p 33961
02/07/2018 16.45p 16.45p 16.20p 16.27p 15485
29/06/2018 16.55p 16.55p 16.30p 16.38p 33629
28/06/2018 16.45p 16.65p 16.36p 16.40p 71470
27/06/2018 16.55p 16.55p 16.25p 16.48p 27452
26/06/2018 16.90p 16.90p 16.61p 16.70p 42906
25/06/2018 16.65p 16.85p 16.63p 16.75p 52421
22/06/2018 16.64p 16.64p 16.55p 16.63p 5143
21/06/2018 16.60p 16.65p 16.45p 16.55p 8481
20/06/2018 16.70p 16.71p 16.45p 16.58p 52409
19/06/2018 16.90p 16.90p 16.50p 16.60p 6503
18/06/2018 16.70p 16.80p 16.60p 16.67p 14992
15/06/2018 16.75p 16.80p 16.60p 16.70p 231402
14/06/2018 16.65p 16.75p 16.65p 16.75p 9543
13/06/2018 16.75p 16.83p 16.70p 16.83p 5507
12/06/2018 16.75p 16.98p 16.75p 16.88p 51739
11/06/2018 16.90p 16.90p 16.75p 16.83p 29845
08/06/2018 16.90p 16.90p 16.65p 16.77p 36556
07/06/2018 16.75p 16.88p 16.61p 16.73p 10741
06/06/2018 17.00p 17.00p 16.60p 16.75p 32438
05/06/2018 16.70p 16.70p 16.60p 16.67p 6643
04/06/2018 16.52p 16.70p 16.52p 16.63p 748
01/06/2018 16.65p 16.70p 16.50p 16.60p 7279
31/05/2018 16.50p 16.70p 16.50p 16.50p 18522
30/05/2018 16.70p 16.72p 16.45p 16.63p 167289
29/05/2018 16.80p 16.80p 16.50p 16.63p 12219
25/05/2018 16.80p 16.85p 16.70p 16.73p 32300
24/05/2018 16.70p 16.85p 16.70p 16.80p 2112
23/05/2018 16.95p 16.95p 16.75p 16.77p 83912
22/05/2018 16.95p 16.95p 16.84p 16.90p 82340
21/05/2018 16.80p 16.95p 16.80p 16.90p 6152
18/05/2018 16.87p 16.88p 16.76p 16.83p 4090
17/05/2018 16.70p 16.87p 16.70p 16.83p 3451
16/05/2018 16.67p 16.85p 16.67p 16.75p 1631
15/05/2018 16.80p 16.87p 16.67p 16.75p 11346
14/05/2018 16.72p 16.90p 16.72p 16.83p 9835
11/05/2018 16.80p 16.90p 16.75p 16.90p 53418
10/05/2018 16.85p 16.94p 16.80p 16.88p 69837
09/05/2018 16.60p 16.95p 16.60p 16.85p 22326
08/05/2018 16.95p 16.95p 16.65p 16.80p 11791
04/05/2018 16.55p 16.88p 16.55p 16.83p 10358
03/05/2018 16.85p 16.85p 16.60p 16.67p 25881
02/05/2018 16.75p 16.93p 16.75p 16.77p 7263
01/05/2018 16.80p 16.95p 16.75p 16.83p 12187
30/04/2018 16.60p 16.75p 16.52p 16.67p 15699
27/04/2018 16.65p 16.70p 16.50p 16.67p 10493
26/04/2018 16.40p 16.65p 16.40p 16.65p 20788
25/04/2018 16.45p 16.58p 16.45p 16.52p 68660
24/04/2018 16.55p 16.55p 16.40p 16.50p 9994
23/04/2018 16.35p 16.50p 16.30p 16.50p 49122
20/04/2018 16.30p 16.52p 16.30p 16.48p 10386
19/04/2018 16.35p 16.53p 16.30p 16.40p 11095
18/04/2018 16.50p 16.53p 16.35p 16.45p 4807
17/04/2018 16.30p 16.40p 16.30p 16.40p 57098
16/04/2018 16.25p 16.34p 16.20p 16.30p 27872
13/04/2018 16.35p 16.40p 16.25p 16.33p 10762
12/04/2018 16.40p 16.40p 16.25p 16.33p 51204
11/04/2018 16.30p 16.44p 16.25p 16.33p 77745
10/04/2018 16.40p 16.54p 16.20p 16.40p 10208
09/04/2018 16.35p 16.50p 16.30p 16.40p 27777
06/04/2018 16.40p 16.50p 16.20p 16.23p 65257
05/04/2018 16.25p 16.50p 16.25p 16.45p 6819
04/04/2018 16.25p 16.50p 16.17p 16.30p 49819
03/04/2018 16.45p 16.45p 16.10p 16.25p 29763
29/03/2018 16.30p 16.40p 16.15p 16.25p 46580
28/03/2018 16.30p 16.46p 16.25p 16.40p 10987
27/03/2018 16.40p 16.70p 16.30p 16.35p 31076
26/03/2018 16.40p 16.43p 16.33p 16.33p 14008
23/03/2018 16.60p 16.60p 16.40p 16.45p 38065
22/03/2018 16.75p 16.75p 16.55p 16.65p 42763
21/03/2018 16.70p 16.85p 16.70p 16.77p 29925
20/03/2018 16.65p 16.80p 16.65p 16.75p 21214
19/03/2018 16.80p 16.80p 16.65p 16.75p 18700
16/03/2018 16.80p 16.81p 16.70p 16.75p 21107
15/03/2018 16.75p 16.80p 16.75p 16.75p 101
14/03/2018 17.00p 17.00p 16.80p 16.80p 14089
13/03/2018 17.00p 17.00p 16.85p 16.92p 39614
12/03/2018 17.10p 17.10p 16.98p 16.98p 44775
09/03/2018 17.00p 17.10p 16.90p 17.02p 8677
08/03/2018 16.95p 17.00p 16.80p 16.92p 401332
07/03/2018 16.80p 17.00p 16.77p 16.77p 23305
06/03/2018 16.90p 17.00p 16.80p 16.85p 11124
05/03/2018 16.85p 17.00p 16.80p 16.85p 10727
02/03/2018 17.05p 17.09p 16.80p 16.80p 63413
01/03/2018 16.70p 17.05p 16.70p 17.05p 82344
28/02/2018 16.75p 16.75p 16.60p 16.70p 9732
27/02/2018 16.50p 16.70p 16.40p 16.70p 30924
26/02/2018 16.45p 16.50p 16.30p 16.42p 98265
23/02/2018 16.20p 16.45p 16.17p 16.30p 59754
22/02/2018 16.40p 16.40p 16.20p 16.23p 29541
21/02/2018 16.25p 16.39p 16.10p 16.30p 32582

*Close Price adjusted for both dividends and splits