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
07/10/2015 15.55p 15.70p 15.40p 15.60p 7193
06/10/2015 15.75p 15.80p 15.65p 15.69p 11344
05/10/2015 15.60p 15.73p 15.60p 15.65p 4422
02/10/2015 15.65p 15.78p 15.50p 15.57p 174571
01/10/2015 15.68p 15.78p 15.65p 15.65p 10497
30/09/2015 15.76p 15.90p 15.73p 15.74p 5382
29/09/2015 15.80p 15.91p 15.70p 15.70p 21106
28/09/2015 15.95p 15.95p 15.78p 15.82p 48629
25/09/2015 15.82p 15.97p 15.82p 15.90p 8097
24/09/2015 15.90p 15.99p 15.80p 15.90p 16234
23/09/2015 15.95p 16.18p 15.94p 16.00p 8400
22/09/2015 15.95p 16.23p 15.90p 15.99p 10732
21/09/2015 16.05p 16.24p 15.91p 16.01p 17778
18/09/2015 16.20p 16.20p 16.00p 16.09p 13067
17/09/2015 16.24p 16.25p 16.04p 16.13p 4768
16/09/2015 16.15p 16.30p 16.10p 16.30p 9633
15/09/2015 16.10p 16.10p 15.90p 15.90p 8111
14/09/2015 16.20p 16.20p 15.90p 16.03p 11627
11/09/2015 16.08p 16.10p 15.90p 15.95p 13155
10/09/2015 15.80p 16.20p 15.80p 15.95p 12270
09/09/2015 15.90p 16.18p 15.90p 16.00p 32489
08/09/2015 15.95p 16.15p 15.82p 15.90p 9258
07/09/2015 15.95p 16.13p 15.95p 16.05p 2965
04/09/2015 15.91p 16.05p 15.80p 15.80p 6630
03/09/2015 16.20p 16.31p 15.90p 15.90p 32143
02/09/2015 16.02p 16.46p 16.02p 16.20p 27413
01/09/2015 16.49p 16.50p 16.26p 16.34p 13389
28/08/2015 16.40p 16.42p 16.35p 16.36p 15199
27/08/2015 16.43p 16.48p 16.40p 16.45p 49251
26/08/2015 16.30p 16.40p 16.20p 16.35p 25253
25/08/2015 16.20p 16.49p 16.18p 16.30p 34172
24/08/2015 16.70p 16.70p 16.00p 16.10p 44222
21/08/2015 16.70p 16.82p 16.70p 16.82p 12226
20/08/2015 16.76p 16.86p 16.75p 16.80p 42492
19/08/2015 16.70p 17.00p 16.70p 16.90p 60700
18/08/2015 16.94p 17.00p 16.80p 17.00p 55634
17/08/2015 16.92p 17.10p 16.83p 16.90p 36268
14/08/2015 17.10p 17.15p 16.99p 16.99p 17499
13/08/2015 17.20p 17.27p 16.98p 16.98p 48855
12/08/2015 17.12p 17.30p 17.01p 17.12p 47775
11/08/2015 17.39p 17.40p 17.16p 17.31p 18957
10/08/2015 17.20p 17.40p 17.12p 17.40p 18157
07/08/2015 17.40p 17.40p 17.20p 17.30p 12731
06/08/2015 17.40p 17.40p 17.11p 17.27p 49234
05/08/2015 17.29p 17.39p 17.25p 17.32p 13442
04/08/2015 17.40p 17.40p 17.31p 17.35p 15994
03/08/2015 17.39p 17.39p 17.30p 17.34p 11047
31/07/2015 17.38p 17.40p 17.22p 17.31p 5560
30/07/2015 17.20p 17.37p 17.20p 17.27p 14986
29/07/2015 17.39p 17.39p 17.30p 17.31p 40286
28/07/2015 17.49p 17.50p 17.25p 17.25p 17098
27/07/2015 17.39p 17.39p 17.21p 17.25p 25112
24/07/2015 17.40p 17.50p 17.35p 17.37p 21148
23/07/2015 17.30p 17.39p 17.30p 17.37p 19828
22/07/2015 17.35p 17.40p 17.30p 17.35p 9211
21/07/2015 17.39p 17.40p 17.35p 17.38p 44446
20/07/2015 17.32p 17.40p 17.32p 17.35p 32224
17/07/2015 17.50p 17.53p 17.38p 17.38p 47756
16/07/2015 17.50p 17.54p 17.50p 17.54p 2749
15/07/2015 17.40p 17.50p 17.35p 17.50p 19805
14/07/2015 17.42p 17.43p 17.31p 17.42p 12250
13/07/2015 17.29p 17.35p 17.22p 17.31p 9960
10/07/2015 17.22p 17.38p 17.22p 17.22p 3311
09/07/2015 17.20p 17.33p 17.05p 17.22p 15613
08/07/2015 17.30p 17.30p 17.05p 17.05p 23886
07/07/2015 17.54p 17.54p 17.27p 17.30p 14105
06/07/2015 17.45p 17.46p 17.30p 17.39p 9778
03/07/2015 17.54p 17.55p 17.47p 17.48p 23766
02/07/2015 17.64p 17.66p 17.46p 17.59p 16398
01/07/2015 17.50p 17.70p 17.37p 17.60p 39418
30/06/2015 17.58p 17.66p 17.55p 17.57p 11967
29/06/2015 17.61p 17.66p 17.56p 17.58p 7634
26/06/2015 17.55p 17.70p 17.54p 17.62p 13242
25/06/2015 17.70p 17.71p 17.51p 17.69p 17388
24/06/2015 17.54p 17.66p 17.51p 17.56p 9923
23/06/2015 17.60p 17.68p 17.54p 17.68p 40705
22/06/2015 17.33p 17.68p 17.33p 17.56p 9925
19/06/2015 17.70p 17.70p 17.49p 17.57p 42728
18/06/2015 17.48p 17.65p 17.48p 17.62p 13851
17/06/2015 17.50p 17.65p 17.49p 17.49p 47428
16/06/2015 17.50p 17.50p 17.37p 17.48p 26382
15/06/2015 17.49p 17.56p 17.41p 17.41p 29421
12/06/2015 17.42p 17.51p 17.36p 17.44p 13345
11/06/2015 17.50p 17.57p 17.40p 17.50p 8928
10/06/2015 17.49p 17.68p 17.45p 17.50p 44833
09/06/2015 17.55p 17.56p 17.45p 17.56p 20683
08/06/2015 17.60p 17.70p 17.42p 17.46p 13940
05/06/2015 17.47p 17.70p 17.47p 17.69p 13301
04/06/2015 17.60p 17.69p 17.50p 17.51p 28492
03/06/2015 17.50p 17.73p 17.45p 17.50p 16152
02/06/2015 17.35p 17.50p 17.35p 17.35p 19327
01/06/2015 17.40p 17.44p 17.40p 17.41p 13594
29/05/2015 17.25p 17.39p 17.25p 17.37p 251332
28/05/2015 17.25p 17.34p 17.25p 17.30p 18422
27/05/2015 17.23p 17.34p 17.20p 17.20p 6789
26/05/2015 17.07p 17.39p 17.07p 17.28p 10417
22/05/2015 17.20p 17.37p 17.19p 17.28p 88165
21/05/2015 17.10p 17.25p 17.10p 17.15p 10362
20/05/2015 17.39p 17.50p 17.03p 17.10p 79564
19/05/2015 17.30p 17.38p 17.20p 17.27p 33409
18/05/2015 17.25p 17.44p 17.15p 17.30p 25420
15/05/2015 17.01p 17.42p 17.00p 17.40p 24548
14/05/2015 17.25p 17.25p 17.16p 17.16p 31221
13/05/2015 17.20p 17.36p 17.02p 17.02p 39196
12/05/2015 17.25p 17.38p 17.12p 17.33p 19380
11/05/2015 17.10p 17.44p 17.00p 17.32p 108700
08/05/2015 17.35p 17.45p 17.19p 17.19p 25201
07/05/2015 17.21p 17.43p 17.16p 17.28p 26248
06/05/2015 17.25p 17.48p 17.20p 17.35p 41664
05/05/2015 17.25p 17.37p 17.25p 17.33p 61843
01/05/2015 17.17p 17.39p 17.17p 17.25p 14608
30/04/2015 17.29p 17.30p 17.20p 17.24p 9879
29/04/2015 17.30p 17.30p 17.13p 17.25p 15088
28/04/2015 17.29p 17.30p 17.17p 17.30p 33034
27/04/2015 17.22p 17.29p 17.20p 17.25p 12189
24/04/2015 17.14p 17.28p 17.14p 17.19p 24825
23/04/2015 17.22p 17.30p 17.10p 17.23p 23229
22/04/2015 17.24p 17.30p 17.08p 17.28p 24963
21/04/2015 17.16p 17.24p 17.08p 17.12p 35985
20/04/2015 17.13p 17.30p 17.06p 17.17p 33291
17/04/2015 17.33p 17.33p 17.19p 17.30p 28492
16/04/2015 17.25p 17.33p 17.17p 17.30p 44730
15/04/2015 17.19p 17.25p 17.01p 17.25p 34016
14/04/2015 17.19p 17.20p 17.04p 17.20p 37945
13/04/2015 17.19p 17.19p 17.04p 17.10p 10889
10/04/2015 17.19p 17.19p 16.99p 17.15p 28773
09/04/2015 17.19p 17.20p 17.03p 17.15p 18228
08/04/2015 17.18p 17.19p 17.01p 17.10p 50282
07/04/2015 17.12p 17.28p 16.96p 17.13p 23813
02/04/2015 17.09p 17.09p 16.90p 16.98p 132873
01/04/2015 17.00p 17.08p 16.85p 16.93p 9690
31/03/2015 16.86p 17.08p 16.86p 17.00p 41249
30/03/2015 17.04p 17.05p 16.97p 16.97p 71694
27/03/2015 16.95p 17.09p 16.95p 17.04p 17751
26/03/2015 17.00p 17.04p 16.90p 16.95p 80134
25/03/2015 17.00p 17.02p 16.85p 16.90p 44672
24/03/2015 17.00p 17.00p 16.96p 16.98p 43929
23/03/2015 16.90p 17.00p 16.90p 17.00p 40179
20/03/2015 17.04p 17.14p 16.91p 17.05p 50342
19/03/2015 17.15p 17.17p 16.87p 17.13p 23021
18/03/2015 16.91p 17.19p 16.91p 17.14p 9404
17/03/2015 16.97p 17.09p 16.85p 17.08p 54071
16/03/2015 17.00p 17.19p 16.92p 16.97p 72296
13/03/2015 16.85p 17.08p 16.85p 16.96p 23569
12/03/2015 17.07p 17.19p 16.90p 17.00p 22302
11/03/2015 17.15p 17.22p 17.08p 17.08p 16608
10/03/2015 17.26p 17.35p 17.05p 17.10p 59561
09/03/2015 17.10p 17.33p 17.10p 17.33p 15991
06/03/2015 17.14p 17.24p 16.91p 17.10p 46193
05/03/2015 17.00p 17.25p 16.95p 17.00p 30478
04/03/2015 16.83p 17.00p 16.75p 16.90p 20133
03/03/2015 16.71p 16.90p 16.51p 16.85p 16174
02/03/2015 16.34p 17.17p 16.34p 16.71p 89413
27/02/2015 16.47p 16.55p 16.40p 16.54p 17990
26/02/2015 16.53p 16.54p 16.50p 16.51p 19082
25/02/2015 16.49p 16.50p 16.40p 16.50p 30649
24/02/2015 16.54p 16.70p 16.35p 16.40p 22833
23/02/2015 16.46p 16.50p 16.36p 16.41p 32026
20/02/2015 16.45p 16.53p 16.45p 16.47p 32257
19/02/2015 16.42p 16.55p 16.40p 16.42p 55327
18/02/2015 16.45p 16.54p 16.39p 16.45p 33156
17/02/2015 16.60p 16.60p 16.45p 16.50p 20688
16/02/2015 16.45p 16.65p 16.31p 16.55p 16757
13/02/2015 16.24p 16.31p 16.22p 16.26p 20564
12/02/2015 16.30p 16.30p 16.10p 16.25p 13395
11/02/2015 16.34p 16.40p 16.24p 16.29p 9904
10/02/2015 16.40p 16.45p 16.21p 16.30p 38094
09/02/2015 16.41p 16.50p 16.35p 16.41p 28840
06/02/2015 16.49p 16.59p 16.44p 16.44p 25099
05/02/2015 16.50p 16.60p 16.47p 16.59p 53312
04/02/2015 16.55p 16.69p 16.41p 16.50p 40301
03/02/2015 16.75p 16.79p 16.50p 16.70p 8713
02/02/2015 16.68p 16.78p 16.49p 16.62p 27142
30/01/2015 16.66p 16.95p 16.66p 16.75p 18916
29/01/2015 16.69p 16.93p 16.69p 16.80p 13437
28/01/2015 16.69p 16.95p 16.69p 16.83p 3603
27/01/2015 16.99p 16.99p 16.75p 16.83p 48865
26/01/2015 17.00p 17.00p 16.81p 16.98p 7080
23/01/2015 16.90p 16.98p 16.80p 16.86p 28777
22/01/2015 16.82p 16.99p 16.80p 16.82p 22937
21/01/2015 17.00p 17.04p 16.88p 16.90p 6738
20/01/2015 17.05p 17.05p 16.97p 17.03p 62852
19/01/2015 16.96p 17.08p 16.96p 17.00p 33519
16/01/2015 16.73p 17.01p 16.73p 16.95p 22596
15/01/2015 16.81p 16.90p 16.71p 16.71p 45385
14/01/2015 16.95p 17.01p 16.85p 16.93p 40904
13/01/2015 16.77p 17.01p 16.77p 16.95p 11734
12/01/2015 17.01p 17.01p 16.85p 16.86p 32166
09/01/2015 17.00p 17.08p 16.97p 17.00p 29899
08/01/2015 17.04p 17.05p 16.95p 17.00p 21316
07/01/2015 17.08p 17.08p 16.80p 16.96p 17457
06/01/2015 16.95p 17.05p 16.90p 16.94p 92333
05/01/2015 17.00p 17.08p 16.85p 16.95p 21129
02/01/2015 17.00p 17.00p 16.98p 17.00p 2820
31/12/2014 16.65p 17.02p 16.65p 16.71p 24317
30/12/2014 16.95p 17.10p 16.77p 16.90p 41196
29/12/2014 17.81p 17.81p 16.96p 16.96p 21485
24/12/2014 18.02p 18.02p 17.81p 17.81p 4371
23/12/2014 17.99p 18.00p 17.95p 17.98p 51286
22/12/2014 18.00p 18.00p 17.90p 17.93p 29409

*Close Price adjusted for both dividends and splits