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
20/02/2018 16.60p 16.60p 16.25p 16.33p 23986
19/02/2018 16.50p 16.50p 16.33p 16.33p 17340
16/02/2018 16.35p 16.40p 16.25p 16.30p 23190
15/02/2018 16.45p 16.45p 16.25p 16.25p 55303
14/02/2018 16.40p 16.40p 16.27p 16.27p 81889
13/02/2018 16.40p 16.50p 16.25p 16.27p 27654
12/02/2018 16.45p 16.65p 16.30p 16.35p 154926
09/02/2018 16.65p 16.80p 16.40p 16.48p 39448
08/02/2018 17.00p 17.10p 16.65p 16.75p 49708
07/02/2018 16.80p 17.10p 16.80p 16.90p 68126
06/02/2018 16.70p 16.75p 16.45p 16.65p 143921
05/02/2018 17.00p 17.25p 16.98p 16.98p 30280
02/02/2018 17.10p 17.31p 17.10p 17.20p 31557
01/02/2018 17.35p 17.45p 17.09p 17.23p 285651
31/01/2018 16.85p 17.21p 16.80p 17.15p 48525
30/01/2018 17.10p 17.10p 16.85p 16.85p 19748
29/01/2018 17.35p 17.35p 16.98p 17.05p 3829
26/01/2018 17.40p 17.40p 17.00p 17.20p 39698
25/01/2018 17.10p 17.30p 16.98p 17.05p 15867
24/01/2018 17.15p 17.45p 17.03p 17.13p 219293
23/01/2018 17.15p 17.31p 17.00p 17.15p 121434
22/01/2018 17.20p 17.30p 17.10p 17.23p 6600
19/01/2018 17.10p 17.35p 17.10p 17.20p 78230
18/01/2018 17.23p 17.23p 17.02p 17.10p 8885
17/01/2018 17.00p 17.20p 17.00p 17.20p 16987
16/01/2018 17.20p 17.40p 17.13p 17.30p 12907
15/01/2018 17.20p 17.33p 17.13p 17.13p 12857
12/01/2018 17.35p 17.40p 17.20p 17.20p 71453
11/01/2018 17.30p 17.50p 17.05p 17.05p 95328
10/01/2018 18.00p 18.20p 17.95p 17.95p 70657
09/01/2018 18.00p 18.25p 17.99p 18.20p 54966
08/01/2018 17.90p 18.30p 17.90p 18.05p 171810
05/01/2018 17.60p 18.04p 17.60p 17.98p 16540
04/01/2018 17.40p 17.58p 17.40p 17.48p 43554
03/01/2018 17.35p 17.45p 17.25p 17.38p 25603
02/01/2018 17.45p 17.45p 17.15p 17.40p 8206
29/12/2017 17.40p 17.40p 17.28p 17.28p 1250
28/12/2017 17.29p 17.34p 17.24p 17.34p 2048
27/12/2017 17.40p 17.40p 17.15p 17.27p 7455
22/12/2017 17.20p 17.40p 17.20p 17.35p 35205
21/12/2017 17.30p 17.39p 17.30p 17.37p 14150
20/12/2017 17.40p 17.40p 17.35p 17.38p 17636
19/12/2017 17.40p 17.40p 17.22p 17.29p 11171
18/12/2017 17.40p 17.40p 17.23p 17.33p 4647
15/12/2017 17.20p 17.35p 17.20p 17.27p 16886
14/12/2017 17.30p 17.32p 17.19p 17.27p 7180
13/12/2017 17.18p 17.27p 17.12p 17.22p 7402
12/12/2017 17.12p 17.28p 17.12p 17.23p 4066
11/12/2017 17.12p 17.25p 17.10p 17.18p 9984
08/12/2017 17.24p 17.24p 17.01p 17.17p 8638
07/12/2017 17.25p 17.25p 17.10p 17.17p 5224
06/12/2017 17.10p 17.23p 17.10p 17.17p 268
05/12/2017 17.20p 17.20p 17.01p 17.14p 19666
04/12/2017 17.19p 17.19p 17.15p 17.15p 5844
01/12/2017 17.18p 17.18p 17.16p 17.16p 547
30/11/2017 17.18p 17.19p 17.11p 17.18p 8484
29/11/2017 16.91p 17.16p 16.91p 17.14p 27039
28/11/2017 17.20p 17.26p 17.13p 17.17p 8631
27/11/2017 17.25p 17.25p 17.10p 17.15p 11217
24/11/2017 17.19p 17.21p 16.99p 17.14p 4460
23/11/2017 16.91p 17.20p 16.90p 17.15p 34874
22/11/2017 16.88p 17.08p 16.88p 17.08p 6475
21/11/2017 16.78p 17.09p 16.78p 16.98p 7723
20/11/2017 16.76p 16.88p 16.75p 16.83p 7477
17/11/2017 16.60p 16.86p 16.52p 16.75p 242649
16/11/2017 16.60p 16.70p 16.54p 16.66p 80885
15/11/2017 16.50p 16.69p 16.50p 16.58p 9014
14/11/2017 16.80p 16.83p 16.60p 16.60p 17038
13/11/2017 16.68p 16.84p 12.74p 16.76p 50772
10/11/2017 16.73p 16.73p 16.61p 16.67p 8999
09/11/2017 16.71p 16.76p 16.65p 16.70p 38243
08/11/2017 16.74p 16.87p 16.67p 16.73p 769296
07/11/2017 16.90p 16.90p 16.67p 16.72p 875457
06/11/2017 16.71p 16.88p 16.71p 16.80p 10284
03/11/2017 16.70p 16.78p 16.67p 16.75p 156961
02/11/2017 16.85p 16.85p 16.67p 16.75p 547516
01/11/2017 16.60p 16.80p 16.60p 16.80p 790870
31/10/2017 16.59p 16.65p 16.50p 16.55p 30172
30/10/2017 16.60p 16.80p 16.53p 16.59p 109553
27/10/2017 16.56p 16.85p 16.56p 16.74p 12904
26/10/2017 16.59p 16.83p 16.57p 16.75p 50580
25/10/2017 16.69p 16.90p 16.65p 16.65p 236728
24/10/2017 16.55p 16.73p 16.55p 16.67p 17224
23/10/2017 16.59p 16.73p 16.54p 16.63p 3851
20/10/2017 16.59p 16.70p 16.53p 16.67p 5642
19/10/2017 16.59p 16.74p 16.55p 16.61p 13804
18/10/2017 16.75p 16.70p 16.53p 16.61p 8136
17/10/2017 16.75p 16.75p 16.64p 16.64p 6654
16/10/2017 16.79p 16.80p 16.54p 16.62p 12814
13/10/2017 16.50p 16.64p 16.45p 16.53p 16717
12/10/2017 16.65p 16.69p 16.40p 16.50p 23097
11/10/2017 16.68p 16.68p 16.58p 16.58p 6799
10/10/2017 16.51p 16.65p 16.51p 16.53p 1155
09/10/2017 16.60p 16.69p 16.55p 16.64p 29816
06/10/2017 16.74p 16.74p 16.66p 16.68p 13120
05/10/2017 16.46p 16.79p 16.45p 16.65p 17692
04/10/2017 16.36p 16.80p 16.36p 16.65p 52059
03/10/2017 16.35p 16.50p 16.35p 16.49p 3060
02/10/2017 16.35p 16.42p 16.35p 16.42p 38
29/09/2017 16.47p 16.50p 16.47p 16.47p 10137
28/09/2017 16.50p 16.50p 16.47p 16.49p 25496
27/09/2017 16.50p 16.50p 16.44p 16.49p 44174
26/09/2017 16.50p 16.50p 16.47p 16.47p 9993
25/09/2017 16.55p 16.69p 16.46p 16.46p 42739
22/09/2017 16.48p 16.48p 16.46p 16.46p 1124
21/09/2017 16.55p 16.55p 16.48p 16.49p 13892
20/09/2017 16.55p 16.55p 16.35p 16.42p 4383
19/09/2017 16.54p 16.54p 16.37p 16.40p 10515
18/09/2017 16.50p 16.68p 16.40p 16.47p 17331
15/09/2017 16.50p 16.50p 16.42p 16.42p 7
14/09/2017 16.50p 16.50p 16.38p 16.42p 44255
13/09/2017 16.45p 16.50p 16.45p 16.48p 2741
12/09/2017 16.50p 16.60p 16.49p 16.49p 14249
11/09/2017 16.45p 16.50p 16.38p 16.44p 4357
08/09/2017 16.50p 16.58p 16.50p 16.50p 14664
07/09/2017 16.57p 16.57p 16.54p 16.54p 72
06/09/2017 16.40p 16.58p 16.40p 16.58p 31692
05/09/2017 16.55p 16.55p 16.40p 16.40p 17840
04/09/2017 16.38p 16.38p 16.38p 16.38p 76
01/09/2017 16.39p 16.50p 16.31p 16.37p 15977
31/08/2017 16.15p 16.17p 16.01p 16.17p 13666
30/08/2017 16.10p 16.14p 15.98p 15.98p 21669
29/08/2017 16.09p 16.09p 15.90p 15.99p 9402
25/08/2017 16.05p 16.05p 15.90p 15.97p 22909
24/08/2017 15.90p 16.05p 15.90p 15.90p 28277
23/08/2017 16.10p 16.10p 15.93p 15.93p 21001
22/08/2017 16.04p 16.04p 15.90p 15.99p 26634
21/08/2017 15.90p 16.00p 15.77p 15.82p 39063
18/08/2017 16.00p 16.00p 15.87p 15.90p 19116
17/08/2017 16.00p 16.11p 15.90p 15.98p 9190
16/08/2017 15.99p 16.01p 15.90p 15.94p 37895
15/08/2017 16.00p 16.00p 15.83p 15.93p 10324
14/08/2017 16.00p 16.00p 15.80p 15.85p 5631
11/08/2017 15.85p 15.94p 15.80p 15.80p 6534
10/08/2017 16.00p 16.00p 15.86p 15.94p 11491
09/08/2017 16.06p 16.16p 16.00p 16.03p 24097
08/08/2017 16.20p 16.30p 16.01p 16.10p 20211
07/08/2017 16.05p 16.10p 15.90p 16.10p 83892
04/08/2017 16.43p 16.43p 15.60p 15.60p 147593
03/08/2017 16.25p 16.30p 16.10p 16.19p 102918
02/08/2017 16.50p 16.50p 16.20p 16.23p 23114
01/08/2017 16.40p 16.40p 16.22p 16.25p 68586
31/07/2017 16.20p 16.25p 16.15p 16.18p 12992
28/07/2017 16.28p 16.28p 16.15p 16.15p 6739
27/07/2017 16.26p 16.27p 16.20p 16.24p 14986
26/07/2017 16.25p 16.25p 16.02p 16.12p 6208
25/07/2017 16.08p 16.29p 16.06p 16.13p 11471
24/07/2017 16.32p 16.32p 16.11p 16.15p 22043
21/07/2017 16.15p 16.34p 16.02p 16.15p 12661
20/07/2017 16.12p 16.20p 16.00p 16.05p 71606
19/07/2017 15.75p 16.00p 15.75p 15.96p 16914
18/07/2017 15.45p 15.70p 15.45p 15.69p 35577
17/07/2017 15.51p 15.55p 15.51p 15.55p 2000
14/07/2017 15.56p 15.56p 15.45p 15.50p 35663
13/07/2017 15.25p 15.45p 15.25p 15.42p 52463
12/07/2017 15.40p 15.40p 15.25p 15.25p 62541
11/07/2017 15.30p 15.30p 15.23p 15.23p 1
10/07/2017 15.20p 15.25p 15.18p 15.23p 20283
07/07/2017 15.25p 15.30p 15.22p 15.26p 5181
06/07/2017 15.24p 15.25p 15.24p 15.25p 6717
05/07/2017 15.23p 15.28p 15.22p 15.25p 26646
04/07/2017 15.30p 15.30p 15.19p 15.19p 41898
03/07/2017 15.20p 15.30p 15.19p 15.24p 152065
30/06/2017 15.19p 15.40p 15.16p 15.20p 126344
29/06/2017 15.20p 15.26p 15.17p 15.20p 120355
28/06/2017 15.16p 15.35p 15.12p 15.28p 71169
27/06/2017 15.14p 15.30p 15.10p 15.17p 117160
26/06/2017 15.00p 15.14p 15.00p 15.10p 200869
23/06/2017 15.15p 15.15p 15.01p 15.05p 94420
22/06/2017 15.10p 15.15p 15.02p 15.15p 26106
21/06/2017 15.02p 15.11p 15.02p 15.09p 8190
20/06/2017 15.04p 15.05p 15.02p 15.02p 9167
19/06/2017 15.04p 15.10p 14.98p 14.98p 39630
16/06/2017 15.10p 15.10p 15.01p 15.04p 72281
15/06/2017 15.14p 15.14p 15.00p 15.04p 30944
14/06/2017 15.18p 15.19p 15.07p 15.16p 16128
13/06/2017 15.07p 15.20p 15.07p 15.15p 83098
12/06/2017 15.06p 15.25p 15.06p 15.15p 8757
09/06/2017 15.25p 15.25p 15.06p 15.11p 33449
08/06/2017 15.07p 15.14p 14.97p 15.10p 123230
07/06/2017 15.05p 15.17p 15.02p 15.10p 55628
06/06/2017 15.01p 15.07p 15.00p 15.05p 1896
05/06/2017 15.07p 15.16p 15.00p 15.08p 39451
02/06/2017 15.11p 15.20p 15.05p 15.07p 67815
01/06/2017 15.22p 15.29p 15.00p 15.27p 52451
31/05/2017 14.96p 15.03p 14.85p 14.98p 21267
30/05/2017 14.81p 15.03p 14.81p 14.93p 39697
26/05/2017 14.81p 14.95p 14.81p 14.91p 22880
25/05/2017 14.81p 14.93p 14.80p 14.86p 8195
24/05/2017 14.85p 14.89p 14.80p 14.88p 16565
23/05/2017 14.91p 14.91p 14.78p 14.80p 60387
22/05/2017 14.71p 14.99p 14.71p 14.82p 12308
19/05/2017 14.73p 14.80p 14.72p 14.77p 10460
18/05/2017 14.79p 14.79p 14.65p 14.65p 49837
17/05/2017 14.85p 14.93p 14.80p 14.82p 9068
16/05/2017 14.70p 14.80p 14.70p 14.80p 26705
15/05/2017 14.71p 14.73p 14.65p 14.70p 19152
12/05/2017 14.70p 14.75p 14.65p 14.70p 114560
11/05/2017 14.60p 14.81p 14.60p 14.70p 51876
10/05/2017 14.65p 14.76p 14.65p 14.70p 111261

*Close Price adjusted for both dividends and splits