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
22/07/2016 14.25p 14.55p 14.21p 14.22p 25125
21/07/2016 14.23p 14.66p 14.23p 14.30p 8938
20/07/2016 14.31p 14.68p 14.24p 14.35p 29446
19/07/2016 14.23p 14.51p 14.22p 14.50p 79879
18/07/2016 14.21p 14.45p 14.21p 14.34p 3080
15/07/2016 14.21p 14.43p 14.20p 14.35p 6870
14/07/2016 14.25p 14.41p 14.20p 14.20p 57655
13/07/2016 14.35p 14.37p 14.25p 14.30p 17231
12/07/2016 14.15p 14.36p 14.01p 14.31p 8682
11/07/2016 14.25p 14.25p 14.01p 14.10p 25553
08/07/2016 14.15p 14.26p 14.15p 14.15p 21511
07/07/2016 14.09p 14.20p 13.94p 14.04p 10008
06/07/2016 13.90p 14.03p 13.81p 13.92p 12433
05/07/2016 13.85p 13.85p 13.65p 13.65p 20707
04/07/2016 13.89p 13.89p 13.65p 13.77p 6135
01/07/2016 13.60p 13.85p 13.60p 13.79p 478123
30/06/2016 13.60p 13.68p 13.52p 13.64p 14880
29/06/2016 13.55p 13.78p 13.52p 13.78p 8842
28/06/2016 13.60p 13.60p 13.40p 13.48p 11347
27/06/2016 13.75p 13.75p 13.50p 13.50p 21966
24/06/2016 13.90p 13.90p 13.60p 13.73p 11659
23/06/2016 14.11p 14.22p 14.01p 14.05p 4790
22/06/2016 14.09p 14.19p 13.95p 14.09p 15288
21/06/2016 13.96p 14.23p 13.96p 14.02p 3630
20/06/2016 13.96p 14.19p 13.95p 13.95p 18944
17/06/2016 14.01p 14.07p 14.00p 14.00p 25184
16/06/2016 14.01p 14.25p 13.99p 13.99p 31422
15/06/2016 14.05p 14.18p 13.95p 14.02p 92885
14/06/2016 13.96p 14.02p 13.94p 13.94p 48757
13/06/2016 14.05p 14.07p 13.98p 13.98p 6415
10/06/2016 14.25p 14.25p 13.96p 14.00p 33885
09/06/2016 14.21p 14.38p 14.20p 14.31p 61635
08/06/2016 14.40p 14.50p 14.30p 14.33p 16043
07/06/2016 14.36p 14.40p 14.26p 14.40p 16418
06/06/2016 14.37p 14.50p 14.30p 14.32p 8044
03/06/2016 14.35p 14.50p 14.35p 14.38p 6698
02/06/2016 14.25p 14.29p 14.15p 14.26p 18726
01/06/2016 14.15p 14.27p 14.00p 14.19p 198928
31/05/2016 14.08p 14.12p 14.05p 14.07p 60903
27/05/2016 14.01p 14.12p 14.00p 14.00p 5389
26/05/2016 14.06p 14.10p 14.00p 14.05p 12831
25/05/2016 14.09p 14.21p 14.00p 14.06p 11710
24/05/2016 14.06p 14.20p 14.00p 14.00p 126177
23/05/2016 14.10p 14.26p 14.00p 14.00p 36254
20/05/2016 14.03p 14.29p 14.03p 14.10p 48500
19/05/2016 14.06p 14.15p 13.99p 13.99p 13547
18/05/2016 14.20p 14.21p 14.10p 14.10p 6005
17/05/2016 14.38p 14.52p 14.23p 14.23p 13080
16/05/2016 14.38p 14.54p 14.30p 14.32p 3681
13/05/2016 14.50p 14.50p 14.35p 14.35p 19710
12/05/2016 14.50p 14.68p 14.48p 14.48p 25743
11/05/2016 14.49p 14.62p 14.49p 14.57p 12756
10/05/2016 14.46p 14.67p 14.46p 14.52p 22454
09/05/2016 14.60p 14.65p 14.47p 14.50p 51125
06/05/2016 14.70p 14.70p 14.55p 14.60p 3850
05/05/2016 14.50p 14.59p 14.45p 14.49p 19646
04/05/2016 14.46p 14.69p 14.42p 14.57p 14602
03/05/2016 14.44p 14.56p 14.44p 14.45p 73307
29/04/2016 14.45p 14.65p 14.43p 14.55p 53498
28/04/2016 14.51p 14.67p 14.36p 14.57p 6957
27/04/2016 14.65p 14.65p 14.40p 14.55p 13549
26/04/2016 14.59p 14.70p 14.40p 14.45p 21072
25/04/2016 14.40p 14.58p 14.26p 14.47p 57836
22/04/2016 14.90p 15.15p 14.36p 14.36p 50811
21/04/2016 14.71p 15.10p 14.71p 15.00p 19277
20/04/2016 14.60p 14.90p 14.60p 14.70p 35757
19/04/2016 14.36p 14.70p 14.25p 14.70p 227545
18/04/2016 14.25p 14.50p 14.25p 14.25p 7010
15/04/2016 14.60p 14.60p 14.25p 14.27p 13496
14/04/2016 14.39p 14.39p 14.20p 14.30p 18159
13/04/2016 14.30p 14.39p 14.12p 14.30p 18153
12/04/2016 14.15p 14.30p 14.05p 14.19p 11236
11/04/2016 14.05p 14.14p 14.02p 14.06p 34553
08/04/2016 13.79p 14.10p 13.75p 14.05p 35461
07/04/2016 14.20p 14.20p 13.86p 13.99p 17655
06/04/2016 13.76p 14.06p 13.75p 13.91p 27016
05/04/2016 13.75p 14.20p 13.75p 13.77p 40149
04/04/2016 14.11p 14.11p 13.80p 13.85p 39494
01/04/2016 14.30p 14.30p 13.90p 13.95p 18059
31/03/2016 14.11p 14.30p 14.00p 14.20p 14136
30/03/2016 14.00p 14.17p 13.91p 14.17p 24393
29/03/2016 13.50p 14.00p 13.29p 13.99p 41982
24/03/2016 13.22p 13.45p 13.10p 13.26p 37691
23/03/2016 13.50p 13.52p 13.20p 13.37p 16566
22/03/2016 13.20p 13.30p 13.15p 13.30p 94547
21/03/2016 13.25p 13.35p 13.15p 13.20p 66639
18/03/2016 13.20p 13.25p 13.15p 13.20p 116887
17/03/2016 13.24p 13.24p 13.11p 13.20p 18758
16/03/2016 13.25p 13.34p 13.00p 13.15p 81222
15/03/2016 13.50p 13.50p 13.25p 13.40p 17822
14/03/2016 13.40p 13.50p 13.40p 13.45p 8961
11/03/2016 13.51p 13.60p 13.40p 13.50p 31954
10/03/2016 13.35p 13.57p 13.15p 13.25p 38129
09/03/2016 13.30p 13.54p 13.20p 13.26p 45727
08/03/2016 13.20p 13.26p 13.20p 13.25p 11356
07/03/2016 13.20p 13.21p 13.20p 13.20p 19626
04/03/2016 13.17p 13.25p 13.11p 13.20p 384115
03/03/2016 13.16p 13.25p 13.10p 13.17p 21733
02/03/2016 13.40p 13.46p 13.15p 13.25p 39853
01/03/2016 13.22p 13.22p 13.02p 13.16p 37428
29/02/2016 13.30p 13.30p 13.22p 13.24p 11942
26/02/2016 13.32p 13.37p 13.04p 13.30p 80159
25/02/2016 13.49p 13.50p 13.30p 13.35p 25812
24/02/2016 13.85p 13.85p 13.34p 13.34p 31991
23/02/2016 13.51p 13.90p 13.50p 13.50p 5026
22/02/2016 13.61p 13.92p 13.61p 13.61p 2096
19/02/2016 13.70p 13.75p 13.60p 13.68p 38841
18/02/2016 13.36p 13.60p 13.20p 13.59p 19515
17/02/2016 13.21p 13.43p 13.17p 13.32p 39905
16/02/2016 13.20p 13.32p 13.18p 13.18p 31465
15/02/2016 13.25p 13.45p 13.15p 13.20p 34340
12/02/2016 13.39p 13.39p 13.05p 13.15p 13692
11/02/2016 13.41p 13.41p 13.10p 13.10p 57446
10/02/2016 13.40p 13.53p 13.32p 13.40p 58484
09/02/2016 13.55p 13.65p 13.30p 13.32p 7072
08/02/2016 13.99p 14.09p 13.50p 13.50p 24595
05/02/2016 13.21p 13.91p 13.21p 13.75p 36991
04/02/2016 13.08p 13.20p 13.01p 13.16p 23993
03/02/2016 13.10p 13.15p 12.96p 13.05p 23307
02/02/2016 13.06p 13.20p 12.95p 13.10p 70605
01/02/2016 13.15p 13.16p 12.97p 13.00p 27097
29/01/2016 13.19p 13.24p 13.00p 13.07p 11283
28/01/2016 13.00p 13.10p 12.96p 12.96p 550667
27/01/2016 13.15p 13.15p 13.00p 13.15p 11068
26/01/2016 12.85p 13.14p 12.85p 13.00p 4776
25/01/2016 13.20p 13.24p 12.95p 13.09p 12909
22/01/2016 13.17p 13.17p 13.05p 13.15p 42924
21/01/2016 13.19p 13.20p 12.98p 13.02p 63450
20/01/2016 13.00p 13.03p 12.86p 13.00p 236016
19/01/2016 13.10p 13.15p 12.95p 13.00p 126877
18/01/2016 13.10p 13.22p 13.00p 13.10p 25182
15/01/2016 13.57p 13.57p 13.10p 13.17p 33373
14/01/2016 13.60p 13.65p 13.55p 13.60p 30011
13/01/2016 14.00p 14.00p 13.65p 13.80p 81422
12/01/2016 14.15p 14.19p 14.00p 14.00p 21477
11/01/2016 14.22p 14.30p 14.12p 14.20p 14948
08/01/2016 14.34p 14.50p 14.34p 14.40p 29670
07/01/2016 14.30p 14.42p 14.20p 14.41p 23606
06/01/2016 14.65p 14.65p 14.30p 14.37p 19609
05/01/2016 14.50p 14.69p 14.49p 14.50p 37466
04/01/2016 14.54p 14.59p 14.40p 14.42p 3922
31/12/2015 14.75p 14.75p 14.61p 14.69p 5165
30/12/2015 14.65p 14.74p 14.65p 14.66p 69957
29/12/2015 14.59p 14.80p 14.57p 14.70p 34918
24/12/2015 14.48p 14.52p 14.45p 14.52p 10160
23/12/2015 14.63p 14.80p 14.48p 14.60p 20224
22/12/2015 14.46p 14.65p 14.46p 14.63p 9137
21/12/2015 14.49p 14.54p 14.40p 14.46p 7555
18/12/2015 14.68p 14.72p 14.40p 14.45p 47031
17/12/2015 14.56p 14.68p 14.48p 14.48p 43353
16/12/2015 14.65p 14.67p 14.52p 14.60p 48958
15/12/2015 14.91p 14.91p 14.65p 14.65p 77658
14/12/2015 15.19p 15.19p 14.85p 14.89p 11367
11/12/2015 15.15p 15.15p 15.05p 15.09p 13557
10/12/2015 15.11p 15.15p 15.08p 15.14p 73880
09/12/2015 15.35p 15.45p 15.10p 15.10p 34123
08/12/2015 15.53p 15.59p 15.30p 15.44p 32611
07/12/2015 15.51p 15.68p 15.50p 15.54p 4767
04/12/2015 15.59p 15.59p 15.52p 15.55p 228796
03/12/2015 15.60p 15.67p 15.40p 15.52p 15625
02/12/2015 15.46p 15.60p 15.46p 15.60p 21762
01/12/2015 15.60p 15.70p 15.46p 15.46p 19690
30/11/2015 15.47p 15.48p 15.46p 15.46p 2939
27/11/2015 15.60p 15.69p 15.57p 15.60p 25683
26/11/2015 15.65p 15.65p 15.46p 15.60p 24852
25/11/2015 15.60p 15.72p 15.50p 15.52p 135550
24/11/2015 15.61p 15.70p 15.50p 15.50p 25910
23/11/2015 15.70p 15.75p 15.60p 15.60p 14938
20/11/2015 15.60p 15.69p 15.46p 15.65p 9948
19/11/2015 15.52p 15.65p 15.50p 15.63p 23140
18/11/2015 15.50p 15.53p 15.50p 15.52p 13925
17/11/2015 15.50p 15.57p 15.43p 15.52p 7829
16/11/2015 15.50p 15.58p 15.50p 15.55p 29283
13/11/2015 15.40p 15.54p 15.40p 15.50p 22161
12/11/2015 15.49p 15.60p 15.49p 15.55p 6095
11/11/2015 15.65p 15.65p 15.49p 15.60p 15086
10/11/2015 15.51p 15.70p 15.50p 15.50p 48000
09/11/2015 15.56p 15.70p 15.56p 15.58p 4387
06/11/2015 15.85p 15.85p 15.69p 15.78p 7968
05/11/2015 15.60p 15.65p 15.50p 15.65p 6855
04/11/2015 15.45p 15.85p 15.45p 15.60p 16798
03/11/2015 15.45p 15.83p 15.45p 15.50p 21295
02/11/2015 15.30p 15.65p 15.30p 15.55p 25940
30/10/2015 15.24p 15.53p 15.23p 15.53p 118120
29/10/2015 15.35p 15.35p 15.24p 15.24p 104072
28/10/2015 15.22p 15.39p 15.22p 15.30p 13039
27/10/2015 15.20p 15.28p 15.16p 15.27p 34338
26/10/2015 15.30p 15.35p 15.12p 15.20p 19994
23/10/2015 15.30p 15.50p 15.30p 15.35p 23773
22/10/2015 15.35p 15.43p 15.31p 15.35p 13129
21/10/2015 15.36p 15.45p 15.25p 15.30p 14204
20/10/2015 15.34p 15.40p 15.28p 15.35p 6616
19/10/2015 15.15p 15.27p 15.05p 15.27p 62107
16/10/2015 15.30p 15.38p 15.20p 15.20p 9119
15/10/2015 15.40p 15.43p 15.17p 15.27p 16461
14/10/2015 15.30p 15.50p 15.10p 15.10p 34712
13/10/2015 15.55p 15.61p 15.41p 15.46p 14248
12/10/2015 15.75p 15.80p 15.53p 15.53p 22003
09/10/2015 15.51p 15.70p 15.50p 15.56p 4422
08/10/2015 15.50p 15.70p 15.50p 15.60p 24256

*Close Price adjusted for both dividends and splits