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
09/05/2017 14.66p 14.83p 14.66p 14.69p 44312
08/05/2017 14.75p 14.84p 14.68p 14.70p 44355
05/05/2017 14.90p 14.90p 14.76p 14.80p 75547
04/05/2017 14.77p 14.88p 14.73p 14.88p 103314
03/05/2017 14.78p 14.80p 14.70p 14.75p 131037
02/05/2017 14.85p 14.85p 14.61p 14.71p 145639
28/04/2017 14.60p 14.80p 14.57p 14.70p 226207
27/04/2017 14.62p 14.62p 14.55p 14.59p 32311
26/04/2017 14.64p 14.64p 14.56p 14.59p 18110
25/04/2017 14.55p 14.61p 14.55p 14.58p 47254
24/04/2017 14.61p 14.63p 14.55p 14.57p 64113
21/04/2017 14.60p 14.70p 14.51p 14.55p 51943
20/04/2017 14.65p 14.65p 14.50p 14.55p 155432
19/04/2017 14.54p 14.63p 14.54p 14.60p 59923
18/04/2017 14.52p 14.59p 14.52p 14.56p 10319
13/04/2017 14.56p 14.59p 14.52p 14.55p 16798
12/04/2017 14.56p 14.61p 14.55p 14.55p 15625
11/04/2017 14.56p 14.90p 14.50p 14.59p 123042
10/04/2017 14.65p 14.65p 14.47p 14.54p 32856
07/04/2017 14.65p 14.68p 14.46p 14.55p 42402
06/04/2017 14.67p 14.73p 14.62p 14.64p 98136
05/04/2017 14.69p 14.69p 14.62p 14.65p 430110
04/04/2017 14.69p 14.69p 14.61p 14.66p 9847
03/04/2017 14.64p 14.69p 14.60p 14.66p 21511
31/03/2017 14.70p 14.70p 14.67p 14.68p 36526
30/03/2017 14.65p 14.69p 14.62p 14.68p 35240
29/03/2017 14.68p 14.68p 14.60p 14.66p 14791
28/03/2017 14.64p 14.82p 14.62p 14.71p 36981
27/03/2017 14.60p 14.69p 14.60p 14.65p 29918
24/03/2017 14.60p 14.70p 14.60p 14.65p 6801
23/03/2017 14.64p 14.71p 14.60p 14.66p 233129
22/03/2017 14.60p 14.77p 14.60p 14.77p 8282
21/03/2017 14.77p 14.79p 14.50p 14.60p 29927
20/03/2017 14.81p 14.85p 14.70p 14.74p 30605
17/03/2017 14.98p 15.04p 14.81p 14.81p 40837
16/03/2017 14.86p 14.90p 14.82p 14.85p 43498
15/03/2017 14.70p 14.92p 14.70p 14.89p 22578
14/03/2017 14.80p 14.98p 14.76p 14.88p 16764
13/03/2017 14.86p 14.87p 14.78p 14.84p 4869
10/03/2017 15.09p 15.09p 14.80p 14.81p 35387
09/03/2017 14.97p 15.03p 14.85p 14.88p 16305
08/03/2017 15.19p 15.19p 14.96p 14.97p 85733
07/03/2017 15.00p 15.04p 14.93p 14.98p 26388
06/03/2017 15.02p 15.12p 15.00p 15.02p 26408
03/03/2017 15.15p 15.20p 15.05p 15.06p 101176
02/03/2017 15.10p 15.23p 15.05p 15.13p 267137
01/03/2017 15.15p 15.30p 15.00p 15.05p 64625
28/02/2017 15.18p 15.52p 15.11p 15.19p 39871
27/02/2017 15.27p 15.49p 15.18p 15.22p 14119
24/02/2017 15.26p 15.47p 15.25p 15.30p 89106
23/02/2017 15.40p 15.48p 15.25p 15.25p 43831
22/02/2017 15.22p 15.60p 15.22p 15.51p 126191
21/02/2017 15.32p 15.43p 15.21p 15.21p 23509
20/02/2017 15.44p 15.44p 15.30p 15.32p 12437
17/02/2017 15.40p 15.45p 15.33p 15.37p 37480
16/02/2017 15.53p 15.55p 15.42p 15.48p 15281
15/02/2017 15.50p 15.50p 15.34p 15.35p 27624
14/02/2017 15.40p 15.40p 15.21p 15.30p 47531
13/02/2017 15.10p 15.35p 15.05p 15.18p 28419
10/02/2017 15.00p 15.10p 14.91p 15.01p 10284
09/02/2017 14.86p 15.14p 14.86p 14.95p 8923
08/02/2017 15.00p 15.15p 14.86p 14.97p 34908
07/02/2017 14.87p 15.01p 14.81p 15.01p 25397
06/02/2017 15.05p 15.15p 14.80p 14.80p 25356
03/02/2017 14.81p 15.24p 14.80p 15.10p 30495
02/02/2017 14.75p 14.95p 14.51p 14.95p 87861
01/02/2017 14.41p 14.70p 14.41p 14.67p 43589
31/01/2017 14.35p 14.38p 14.32p 14.32p 11678
30/01/2017 14.30p 14.35p 14.29p 14.34p 5470
27/01/2017 14.35p 14.41p 14.27p 14.34p 17472
26/01/2017 14.40p 14.48p 14.20p 14.27p 32205
25/01/2017 14.35p 14.45p 14.26p 14.33p 24493
24/01/2017 14.24p 14.40p 13.99p 14.24p 35514
23/01/2017 14.24p 14.24p 14.18p 14.22p 59766
20/01/2017 14.10p 14.22p 14.00p 14.18p 40107
19/01/2017 14.17p 14.21p 14.05p 14.05p 9488
18/01/2017 14.50p 14.62p 14.40p 14.62p 94120
17/01/2017 14.50p 14.57p 14.45p 14.47p 27452
16/01/2017 14.50p 14.50p 14.40p 14.45p 25499
13/01/2017 14.50p 14.50p 14.44p 14.47p 7645
12/01/2017 14.45p 14.59p 14.36p 14.49p 88687
11/01/2017 14.49p 14.49p 14.34p 14.42p 79872
10/01/2017 14.43p 14.47p 14.40p 14.42p 26063
09/01/2017 14.28p 14.44p 14.28p 14.31p 12703
06/01/2017 14.30p 14.35p 14.25p 14.29p 55270
05/01/2017 14.20p 14.30p 14.19p 14.20p 129985
04/01/2017 14.40p 14.45p 14.19p 14.20p 155743
03/01/2017 14.22p 14.43p 14.22p 14.32p 12695
30/12/2016 14.20p 14.41p 14.20p 14.38p 594
29/12/2016 14.45p 14.45p 14.27p 14.36p 18450
28/12/2016 14.35p 14.45p 14.27p 14.37p 6124
23/12/2016 14.27p 14.45p 14.25p 14.39p 21687
22/12/2016 14.27p 14.44p 14.27p 14.28p 13617
21/12/2016 14.35p 14.47p 14.19p 14.31p 32848
20/12/2016 14.22p 14.33p 14.15p 14.15p 12943
19/12/2016 14.20p 14.36p 14.20p 14.25p 41443
16/12/2016 14.26p 14.48p 14.20p 14.28p 88138
15/12/2016 14.51p 14.51p 14.35p 14.40p 25169
14/12/2016 14.58p 14.58p 14.34p 14.45p 4868
13/12/2016 14.31p 14.51p 14.30p 14.33p 33115
12/12/2016 14.34p 14.41p 14.29p 14.41p 27201
09/12/2016 14.49p 14.50p 14.28p 14.34p 43404
08/12/2016 14.30p 14.37p 14.27p 14.34p 21184
07/12/2016 14.30p 14.36p 14.21p 14.30p 41125
06/12/2016 14.45p 14.50p 14.26p 14.35p 31862
05/12/2016 14.49p 14.49p 14.41p 14.43p 10808
02/12/2016 14.57p 14.57p 14.41p 14.41p 24637
01/12/2016 14.50p 14.60p 14.50p 14.55p 25240
30/11/2016 14.48p 14.50p 14.40p 14.49p 40807
29/11/2016 14.50p 14.50p 14.39p 14.43p 28457
28/11/2016 14.40p 14.55p 14.36p 14.43p 6781
25/11/2016 14.50p 14.50p 14.44p 14.47p 11102
24/11/2016 14.45p 14.50p 14.42p 14.45p 11552
23/11/2016 14.27p 14.50p 14.27p 14.45p 41237
22/11/2016 14.50p 14.50p 14.38p 14.43p 16388
21/11/2016 14.40p 14.50p 14.40p 14.45p 33120
18/11/2016 14.40p 14.40p 14.27p 14.40p 55540
17/11/2016 14.36p 14.50p 14.35p 14.42p 15491
16/11/2016 14.52p 14.65p 14.37p 14.39p 28735
15/11/2016 14.51p 14.51p 14.25p 14.43p 24104
14/11/2016 14.52p 14.52p 14.39p 14.39p 21149
11/11/2016 14.42p 14.51p 14.30p 14.40p 37302
10/11/2016 14.42p 14.60p 14.41p 14.47p 30587
09/11/2016 14.31p 14.58p 14.31p 14.43p 10341
08/11/2016 14.40p 14.55p 14.39p 14.44p 60763
07/11/2016 14.50p 14.50p 14.36p 14.44p 37756
04/11/2016 14.51p 14.61p 14.35p 14.40p 22869
03/11/2016 14.55p 14.57p 14.55p 14.55p 15864
02/11/2016 14.63p 14.85p 14.63p 14.66p 3220
01/11/2016 14.64p 14.73p 14.64p 14.73p 2508
31/10/2016 14.73p 14.78p 14.72p 14.76p 6161
28/10/2016 14.61p 14.80p 14.60p 14.74p 135583
27/10/2016 14.66p 14.85p 14.66p 14.66p 17577
26/10/2016 14.70p 14.78p 14.60p 14.74p 55097
25/10/2016 14.83p 14.83p 14.66p 14.78p 10011
24/10/2016 14.69p 14.87p 14.68p 14.76p 6389
21/10/2016 14.65p 14.85p 14.64p 14.64p 16401
20/10/2016 14.63p 14.77p 14.61p 14.65p 57430
19/10/2016 14.60p 14.79p 14.60p 14.69p 10368
18/10/2016 14.56p 14.77p 14.56p 14.69p 11534
17/10/2016 14.45p 14.68p 14.45p 14.60p 21877
14/10/2016 14.42p 14.63p 14.42p 14.56p 36199
13/10/2016 14.41p 14.67p 14.41p 14.48p 34617
12/10/2016 14.55p 14.65p 14.44p 14.57p 11133
11/10/2016 14.41p 14.55p 14.40p 14.53p 34185
10/10/2016 14.50p 14.70p 14.41p 14.46p 38080
07/10/2016 14.49p 14.59p 14.34p 14.59p 83894
06/10/2016 14.50p 14.63p 14.50p 14.50p 5859
05/10/2016 14.60p 14.69p 14.52p 14.52p 15447
04/10/2016 14.35p 14.68p 14.35p 14.63p 6593
03/10/2016 14.40p 14.58p 14.40p 14.50p 20683
30/09/2016 14.45p 14.54p 14.43p 14.50p 10656
29/09/2016 14.59p 14.59p 14.50p 14.51p 24842
28/09/2016 14.47p 14.55p 14.45p 14.45p 11224
27/09/2016 14.45p 14.60p 14.45p 14.47p 10231
26/09/2016 14.48p 14.65p 14.48p 14.52p 12136
23/09/2016 14.48p 14.64p 14.48p 14.58p 11748
22/09/2016 14.48p 14.54p 14.48p 14.54p 4279
21/09/2016 14.46p 14.48p 14.45p 14.47p 15416
20/09/2016 14.36p 14.48p 14.34p 14.45p 25704
19/09/2016 14.47p 14.50p 14.40p 14.43p 20400
16/09/2016 14.38p 14.47p 14.33p 14.43p 13832
15/09/2016 14.40p 14.40p 14.33p 14.40p 6653
14/09/2016 14.45p 14.45p 14.45p 14.45p 12280
13/09/2016 14.64p 14.64p 14.48p 14.48p 56347
12/09/2016 14.45p 14.45p 14.45p 14.45p 689
09/09/2016 14.55p 14.63p 14.55p 14.57p 11826
08/09/2016 14.62p 14.62p 14.52p 14.52p 3216
07/09/2016 14.41p 14.53p 14.40p 14.53p 17466
06/09/2016 14.41p 14.48p 14.39p 14.43p 5836
05/09/2016 14.46p 14.46p 14.42p 14.42p 2700
02/09/2016 14.36p 14.45p 14.36p 14.42p 19343
01/09/2016 14.32p 14.45p 14.30p 14.31p 23529
31/08/2016 14.25p 14.40p 14.24p 14.38p 85361
30/08/2016 14.47p 14.47p 14.28p 14.28p 67774
26/08/2016 14.37p 14.38p 14.25p 14.31p 10793
25/08/2016 14.30p 14.39p 14.28p 14.36p 64982
24/08/2016 14.30p 14.34p 14.29p 14.29p 25717
23/08/2016 14.39p 14.39p 14.28p 14.35p 165312
22/08/2016 14.45p 14.45p 14.28p 14.30p 15632
19/08/2016 14.45p 14.45p 14.30p 14.30p 46836
18/08/2016 14.45p 14.49p 14.44p 14.44p 19312
17/08/2016 14.50p 14.50p 14.40p 14.45p 45274
16/08/2016 14.49p 14.53p 14.41p 14.49p 33766
15/08/2016 14.41p 14.44p 14.30p 14.36p 163272
12/08/2016 14.45p 14.55p 14.25p 14.30p 65867
11/08/2016 14.35p 14.55p 14.29p 14.29p 25228
10/08/2016 14.60p 14.60p 14.32p 14.51p 18780
09/08/2016 14.69p 14.69p 14.20p 14.46p 42196
08/08/2016 14.80p 14.85p 14.61p 14.61p 14219
05/08/2016 14.68p 14.68p 14.51p 14.60p 37077
04/08/2016 14.65p 14.71p 14.53p 14.64p 38887
03/08/2016 14.54p 14.64p 14.51p 14.51p 20050
02/08/2016 14.42p 14.65p 14.42p 14.58p 45446
01/08/2016 14.64p 14.64p 14.46p 14.57p 37568
29/07/2016 14.58p 14.66p 14.32p 14.56p 49407
28/07/2016 14.60p 14.65p 14.35p 14.48p 73127
27/07/2016 14.29p 14.65p 14.28p 14.57p 28505
26/07/2016 14.50p 14.67p 14.28p 14.49p 9659
25/07/2016 14.40p 14.68p 14.31p 14.47p 20274

*Close Price adjusted for both dividends and splits