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
19/12/2014 17.70p 18.05p 17.70p 17.90p 123365
18/12/2014 17.52p 17.69p 17.52p 17.65p 114500
17/12/2014 17.69p 17.73p 17.51p 17.54p 56446
16/12/2014 17.69p 17.69p 17.56p 17.56p 14575
15/12/2014 17.55p 17.75p 17.54p 17.57p 51519
12/12/2014 17.58p 17.69p 17.58p 17.68p 15635
11/12/2014 17.58p 17.74p 17.58p 17.66p 63778
10/12/2014 17.62p 17.71p 17.60p 17.62p 27908
09/12/2014 17.64p 17.67p 17.59p 17.60p 72877
08/12/2014 17.80p 17.82p 17.63p 17.66p 64995
05/12/2014 17.75p 17.84p 17.67p 17.80p 42071
04/12/2014 17.75p 17.82p 17.67p 17.74p 17679
03/12/2014 17.73p 17.73p 17.63p 17.64p 7275
02/12/2014 17.70p 17.74p 17.61p 17.74p 26794
01/12/2014 17.69p 17.70p 17.62p 17.62p 9652
28/11/2014 17.74p 17.74p 17.56p 17.61p 26342
27/11/2014 17.65p 17.70p 17.60p 17.60p 27849
26/11/2014 17.60p 17.70p 17.60p 17.60p 16830
25/11/2014 17.58p 17.73p 17.57p 17.69p 35460
24/11/2014 17.56p 17.70p 17.56p 17.63p 37645
21/11/2014 17.60p 17.67p 17.56p 17.56p 9731
20/11/2014 17.72p 17.72p 17.55p 17.55p 21111
19/11/2014 17.61p 17.64p 17.51p 17.53p 27747
18/11/2014 17.52p 17.70p 17.52p 17.65p 18406
17/11/2014 17.64p 17.67p 17.49p 17.65p 28783
14/11/2014 17.63p 17.63p 17.55p 17.56p 24071
13/11/2014 17.54p 17.65p 17.45p 17.51p 52692
12/11/2014 17.74p 17.74p 17.50p 17.54p 42260
11/11/2014 17.45p 17.69p 17.45p 17.55p 55074
10/11/2014 17.60p 17.69p 17.55p 17.60p 8500
07/11/2014 17.68p 17.70p 17.49p 17.49p 31430
06/11/2014 17.72p 17.72p 17.51p 17.52p 11498
05/11/2014 17.63p 17.75p 17.53p 17.70p 130531
04/11/2014 17.70p 17.80p 17.50p 17.50p 55819
03/11/2014 17.80p 17.83p 17.68p 17.69p 7859
31/10/2014 17.48p 17.80p 17.48p 17.70p 97347
30/10/2014 17.49p 17.50p 17.35p 17.35p 16614
29/10/2014 17.30p 17.45p 17.30p 17.41p 53604
28/10/2014 17.30p 17.35p 17.18p 17.34p 32620
27/10/2014 17.23p 17.34p 17.23p 17.26p 6745
24/10/2014 17.29p 17.31p 17.19p 17.30p 7946
23/10/2014 17.30p 17.30p 17.17p 17.29p 18573
22/10/2014 17.11p 17.25p 17.11p 17.24p 55890
21/10/2014 17.10p 17.20p 17.09p 17.10p 28761
20/10/2014 17.19p 17.27p 17.12p 17.16p 12273
17/10/2014 17.30p 17.35p 17.08p 17.08p 22495
16/10/2014 17.25p 17.30p 17.05p 17.06p 23579
15/10/2014 17.34p 17.34p 17.15p 17.25p 19433
14/10/2014 17.30p 17.35p 17.15p 17.30p 99744
13/10/2014 17.34p 17.45p 17.30p 17.33p 27970
10/10/2014 17.42p 17.45p 17.31p 17.32p 42999
09/10/2014 17.54p 17.55p 17.41p 17.46p 10656
08/10/2014 17.38p 17.51p 17.38p 17.43p 98562
07/10/2014 17.60p 17.60p 17.33p 17.45p 29143
06/10/2014 17.50p 17.50p 17.31p 17.46p 43722
03/10/2014 17.40p 17.50p 17.30p 17.50p 32730
02/10/2014 17.65p 17.65p 17.21p 17.21p 55505
01/10/2014 17.58p 17.65p 17.50p 17.50p 22672
30/09/2014 17.36p 17.65p 17.36p 17.46p 89638
29/09/2014 17.48p 17.60p 17.38p 17.50p 56574
26/09/2014 17.45p 17.50p 17.43p 17.49p 34087
25/09/2014 17.55p 17.55p 17.41p 17.41p 33444
24/09/2014 17.55p 17.58p 17.53p 17.58p 36678
23/09/2014 17.59p 17.60p 17.45p 17.55p 43848
22/09/2014 17.59p 17.63p 17.50p 17.60p 42740
19/09/2014 17.60p 17.64p 17.53p 17.60p 82334
18/09/2014 17.54p 17.65p 17.50p 17.56p 96878
17/09/2014 17.44p 17.60p 17.27p 17.58p 50884
16/09/2014 17.40p 17.42p 17.21p 17.37p 12573
15/09/2014 17.43p 17.44p 17.43p 17.44p 162
12/09/2014 17.19p 17.45p 17.19p 17.41p 35031
11/09/2014 17.20p 17.22p 17.16p 17.22p 15154
10/09/2014 17.16p 17.30p 17.10p 17.21p 85193
09/09/2014 17.15p 17.18p 17.11p 17.18p 16261
08/09/2014 17.10p 17.15p 17.10p 17.10p 39752
05/09/2014 17.19p 17.19p 17.07p 17.13p 7490
04/09/2014 17.01p 17.18p 17.01p 17.10p 33180
03/09/2014 17.10p 17.20p 17.00p 17.19p 54591
02/09/2014 17.19p 17.19p 17.10p 17.19p 15185
01/09/2014 17.19p 17.20p 17.13p 17.16p 12153
29/08/2014 17.12p 17.20p 17.06p 17.20p 17580
28/08/2014 17.10p 17.20p 17.05p 17.18p 15153
27/08/2014 17.14p 17.20p 17.13p 17.20p 95825
26/08/2014 17.10p 17.15p 17.06p 17.15p 23719
22/08/2014 17.15p 17.15p 17.01p 17.05p 26708
21/08/2014 17.06p 17.15p 17.00p 17.15p 23776
20/08/2014 17.14p 17.15p 17.12p 17.15p 13930
19/08/2014 17.05p 17.15p 17.01p 17.15p 14004
18/08/2014 17.09p 17.15p 17.07p 17.15p 52378
15/08/2014 17.04p 17.07p 16.99p 17.07p 88976
14/08/2014 17.14p 17.15p 16.95p 17.07p 73699
13/08/2014 17.14p 17.15p 16.95p 17.15p 25282
12/08/2014 16.91p 17.06p 16.91p 16.95p 12966
11/08/2014 17.01p 17.15p 16.90p 16.98p 12738
08/08/2014 17.25p 17.25p 17.00p 17.10p 94784
07/08/2014 17.24p 17.29p 17.21p 17.25p 18123
06/08/2014 17.11p 17.40p 17.11p 17.20p 9639
05/08/2014 17.30p 17.40p 17.21p 17.40p 6402
04/08/2014 17.15p 17.40p 17.15p 17.21p 8247
01/08/2014 17.16p 17.35p 17.11p 17.20p 25018
31/07/2014 17.38p 17.40p 17.29p 17.35p 5587
30/07/2014 17.30p 17.32p 17.20p 17.21p 3096
29/07/2014 17.41p 17.42p 17.30p 17.36p 83005
28/07/2014 17.44p 17.44p 17.34p 17.42p 1987
25/07/2014 17.40p 17.40p 17.25p 17.40p 22601
24/07/2014 17.49p 17.49p 17.30p 17.40p 24603
23/07/2014 17.50p 17.50p 17.31p 17.44p 65096
22/07/2014 17.40p 17.47p 17.30p 17.47p 43958
21/07/2014 17.40p 17.43p 17.20p 17.25p 23540
18/07/2014 17.27p 17.33p 17.24p 17.33p 8500
17/07/2014 17.20p 17.24p 17.00p 17.24p 21783
16/07/2014 17.05p 17.19p 16.90p 17.19p 6850
15/07/2014 17.16p 17.16p 16.82p 16.82p 35372
14/07/2014 17.21p 17.35p 17.16p 17.16p 8645
11/07/2014 17.33p 17.33p 17.30p 17.33p 8100
10/07/2014 17.32p 17.35p 17.25p 17.30p 44267
09/07/2014 17.40p 17.42p 17.30p 17.30p 37357
08/07/2014 17.40p 17.40p 17.40p 17.40p 1856
07/07/2014 17.49p 17.49p 17.45p 17.45p 6155
04/07/2014 17.40p 17.48p 17.40p 17.45p 5731
03/07/2014 17.50p 17.50p 17.43p 17.46p 16335
02/07/2014 17.40p 17.45p 17.35p 17.41p 5990
01/07/2014 17.30p 17.62p 17.30p 17.40p 47168
30/06/2014 17.41p 17.46p 17.31p 17.45p 18724
27/06/2014 17.40p 17.41p 17.31p 17.31p 3920
26/06/2014 17.40p 17.41p 17.40p 17.41p 5071
25/06/2014 17.41p 17.41p 17.21p 17.30p 10421
24/06/2014 17.33p 17.41p 17.26p 17.41p 19198
23/06/2014 17.24p 17.33p 17.24p 17.32p 28867
20/06/2014 17.24p 17.29p 17.24p 17.25p 0
19/06/2014 17.24p 17.29p 17.24p 17.29p 10913
18/06/2014 17.19p 17.25p 17.17p 17.25p 15214
17/06/2014 17.13p 17.19p 17.09p 17.13p 18365
16/06/2014 17.08p 17.09p 17.07p 17.09p 9440
13/06/2014 17.10p 17.10p 17.03p 17.07p 2892
12/06/2014 17.10p 17.16p 17.03p 17.03p 9795
11/06/2014 17.14p 17.14p 17.00p 17.08p 165584
10/06/2014 17.01p 17.10p 16.99p 17.07p 7804
09/06/2014 17.04p 17.11p 17.00p 17.00p 15924
06/06/2014 17.14p 17.14p 16.96p 17.04p 13385
05/06/2014 17.00p 17.15p 16.96p 16.96p 38950
04/06/2014 17.10p 17.19p 17.00p 17.00p 16260
03/06/2014 17.00p 17.16p 17.00p 17.16p 6362
02/06/2014 17.10p 17.12p 16.90p 17.00p 41539
30/05/2014 17.10p 17.10p 16.98p 17.05p 154529
29/05/2014 16.85p 17.04p 16.80p 17.00p 22364
28/05/2014 16.95p 17.00p 16.89p 16.93p 4936
27/05/2014 16.85p 17.01p 16.85p 16.89p 14685
23/05/2014 16.89p 17.00p 16.81p 16.81p 5528
22/05/2014 17.00p 17.00p 16.78p 17.00p 2424
21/05/2014 16.75p 16.99p 16.71p 16.78p 34381
20/05/2014 17.00p 17.00p 16.80p 16.81p 0
19/05/2014 17.00p 17.00p 16.80p 16.80p 3590
16/05/2014 16.76p 16.97p 16.76p 16.80p 6793
15/05/2014 16.70p 17.00p 16.70p 17.00p 28041
14/05/2014 16.80p 16.90p 16.77p 16.89p 27985
13/05/2014 16.70p 16.88p 16.70p 16.71p 38205
12/05/2014 16.83p 16.83p 16.74p 16.75p 6309
09/05/2014 16.79p 16.80p 16.53p 16.79p 13861
08/05/2014 16.80p 16.89p 16.66p 16.75p 67309
07/05/2014 16.99p 17.13p 16.81p 16.86p 32090
06/05/2014 17.14p 17.19p 16.96p 16.96p 53151
02/05/2014 17.00p 17.20p 16.99p 17.10p 64231
01/05/2014 17.00p 17.10p 16.99p 17.01p 32511
30/04/2014 17.01p 17.10p 16.99p 17.02p 26380
29/04/2014 17.08p 17.10p 16.93p 17.10p 17058
28/04/2014 16.86p 17.08p 16.85p 17.00p 65240
25/04/2014 16.85p 16.85p 16.67p 16.85p 11980
24/04/2014 16.80p 16.88p 16.60p 16.75p 12815
23/04/2014 16.80p 16.85p 16.60p 16.60p 15098
22/04/2014 16.80p 16.80p 16.50p 16.79p 8671
17/04/2014 16.70p 16.80p 16.55p 16.55p 13518
16/04/2014 16.70p 16.70p 16.48p 16.58p 1266
15/04/2014 16.60p 16.60p 16.46p 16.46p 14688
14/04/2014 16.40p 16.80p 16.37p 16.80p 13161
11/04/2014 16.82p 16.85p 16.41p 16.60p 85603
10/04/2014 16.98p 17.10p 16.76p 16.76p 31081
09/04/2014 16.80p 16.89p 16.63p 16.76p 6985
08/04/2014 16.65p 16.80p 16.65p 16.70p 22148
07/04/2014 16.75p 16.96p 16.66p 16.70p 25060
04/04/2014 17.00p 17.15p 16.80p 16.80p 35082
03/04/2014 17.20p 17.25p 17.15p 17.15p 38860
02/04/2014 17.05p 17.25p 17.00p 17.19p 156136
01/04/2014 16.98p 17.04p 16.91p 17.04p 100379
31/03/2014 16.99p 17.00p 16.79p 16.91p 134958
28/03/2014 16.41p 16.83p 16.35p 16.83p 130418
27/03/2014 16.30p 16.35p 16.16p 16.35p 24740
26/03/2014 15.90p 16.30p 15.90p 16.30p 22823
25/03/2014 16.10p 16.22p 15.91p 15.92p 51626
24/03/2014 16.01p 16.20p 16.00p 16.05p 37365
21/03/2014 16.32p 16.32p 16.00p 16.14p 26015
20/03/2014 16.35p 16.35p 16.11p 16.33p 15884
19/03/2014 16.45p 16.48p 16.27p 16.34p 30406
18/03/2014 16.33p 16.35p 16.21p 16.32p 72006
17/03/2014 16.37p 16.43p 16.30p 16.37p 29485
14/03/2014 16.34p 16.45p 16.20p 16.37p 29491
13/03/2014 16.34p 16.48p 16.30p 16.30p 52503
12/03/2014 16.38p 16.38p 16.10p 16.35p 89412
11/03/2014 16.12p 16.13p 16.06p 16.10p 51337
10/03/2014 16.20p 16.24p 16.00p 16.06p 24665

*Close Price adjusted for both dividends and splits