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
07/03/2014 16.17p 16.17p 16.06p 16.10p 3485
06/03/2014 16.06p 16.17p 16.00p 16.06p 36256
05/03/2014 15.90p 16.15p 15.90p 16.09p 48365
04/03/2014 15.81p 15.85p 15.74p 15.82p 37362
03/03/2014 15.79p 15.87p 15.71p 15.74p 10123
28/02/2014 15.74p 15.74p 15.64p 15.72p 27330
27/02/2014 15.78p 15.78p 15.64p 15.64p 8789
26/02/2014 15.78p 15.78p 15.75p 15.75p 34950
25/02/2014 15.70p 15.82p 15.70p 15.76p 18370
24/02/2014 15.80p 15.84p 15.70p 15.74p 18785
21/02/2014 15.85p 15.85p 15.60p 15.82p 7815
20/02/2014 15.79p 15.84p 15.68p 15.68p 16207
19/02/2014 15.79p 15.84p 15.79p 15.81p 1423
18/02/2014 15.84p 15.84p 15.80p 15.81p 21942
17/02/2014 15.74p 15.83p 15.74p 15.82p 0
14/02/2014 15.74p 15.83p 15.74p 15.81p 19485
13/02/2014 15.74p 15.84p 15.74p 15.79p 1369
12/02/2014 15.85p 15.85p 15.74p 15.74p 30706
11/02/2014 15.87p 15.87p 15.74p 15.81p 1755
10/02/2014 15.87p 15.89p 15.69p 15.74p 25100
07/02/2014 15.70p 15.82p 15.53p 15.69p 30551
06/02/2014 15.80p 15.80p 15.53p 15.53p 54600
05/02/2014 15.68p 15.82p 15.52p 15.52p 5143
04/02/2014 15.74p 15.79p 15.56p 15.68p 1915
03/02/2014 15.76p 15.83p 15.56p 15.56p 31266
31/01/2014 15.93p 15.98p 15.78p 15.84p 12101
30/01/2014 15.99p 15.99p 15.88p 15.98p 12627
29/01/2014 15.75p 15.85p 15.70p 15.85p 26837
28/01/2014 15.88p 15.90p 15.70p 15.85p 19680
27/01/2014 15.93p 16.00p 15.90p 15.90p 121741
24/01/2014 16.18p 16.18p 15.86p 15.86p 44941
23/01/2014 16.05p 16.20p 15.98p 16.08p 34534
22/01/2014 15.99p 16.10p 15.95p 15.98p 21128
21/01/2014 16.00p 16.10p 15.93p 15.93p 55845
20/01/2014 15.92p 15.98p 15.92p 15.94p 3750
17/01/2014 16.00p 16.01p 15.91p 15.98p 79793
16/01/2014 15.95p 15.98p 15.83p 15.92p 56800
15/01/2014 15.98p 15.99p 15.85p 15.92p 21940
14/01/2014 15.85p 15.95p 15.85p 15.85p 41522
13/01/2014 15.90p 15.95p 15.85p 15.90p 10909
10/01/2014 15.95p 16.05p 15.93p 15.93p 20260
09/01/2014 15.90p 15.98p 15.90p 15.92p 85985
08/01/2014 15.95p 15.99p 15.78p 15.90p 45025
07/01/2014 15.95p 15.95p 15.77p 15.78p 40348
06/01/2014 15.93p 15.94p 15.75p 15.84p 12817
03/01/2014 15.85p 15.90p 15.75p 15.75p 79359
02/01/2014 15.95p 15.95p 15.85p 15.85p 4209
31/12/2013 15.90p 15.90p 15.85p 15.85p 55
30/12/2013 15.80p 15.90p 15.80p 15.85p 13615
27/12/2013 15.75p 15.90p 15.73p 15.81p 13324
24/12/2013 15.75p 15.75p 15.68p 15.68p 1625
23/12/2013 15.65p 15.69p 15.65p 15.69p 1805
20/12/2013 15.58p 15.73p 15.53p 15.68p 69408
19/12/2013 15.70p 15.70p 15.50p 15.58p 16474
18/12/2013 15.54p 15.68p 15.54p 15.54p 24386
17/12/2013 15.55p 15.68p 15.54p 15.54p 15997
16/12/2013 15.70p 15.80p 15.55p 15.60p 14567
13/12/2013 15.61p 15.75p 15.54p 15.54p 54602
12/12/2013 15.64p 15.70p 15.59p 15.68p 178440
11/12/2013 15.46p 15.64p 15.44p 15.59p 61874
10/12/2013 15.45p 15.88p 15.45p 15.46p 34723
09/12/2013 15.31p 15.45p 15.26p 15.45p 33874
06/12/2013 15.35p 15.40p 15.27p 15.35p 5186
05/12/2013 15.25p 15.35p 15.25p 15.27p 4466
04/12/2013 15.35p 15.39p 15.29p 15.32p 16986
03/12/2013 15.30p 15.35p 15.18p 15.23p 9959
02/12/2013 15.30p 15.35p 15.29p 15.35p 18899
29/11/2013 15.40p 15.40p 15.10p 15.40p 63880
28/11/2013 15.21p 15.29p 15.10p 15.10p 32607
27/11/2013 15.20p 15.27p 15.20p 15.27p 8544
26/11/2013 15.20p 15.23p 15.19p 15.20p 21858
25/11/2013 15.24p 15.24p 15.10p 15.18p 27737
22/11/2013 15.25p 15.25p 15.10p 15.10p 53568
21/11/2013 14.96p 15.22p 14.96p 15.10p 14744
20/11/2013 15.35p 15.35p 15.00p 15.22p 33817
19/11/2013 15.80p 15.83p 15.70p 15.70p 42825
18/11/2013 15.79p 15.79p 15.50p 15.50p 19984
15/11/2013 15.75p 15.76p 15.74p 15.75p 18431
14/11/2013 15.57p 15.70p 15.42p 15.52p 16068
13/11/2013 15.50p 15.57p 15.45p 15.52p 20900
12/11/2013 15.55p 15.59p 15.50p 15.57p 64913
11/11/2013 15.80p 15.80p 15.51p 15.51p 5804
08/11/2013 15.70p 15.75p 15.50p 15.64p 24385
07/11/2013 15.65p 15.72p 15.46p 15.61p 86524
06/11/2013 15.48p 15.65p 15.46p 15.59p 8530
05/11/2013 15.47p 15.63p 15.45p 15.46p 33273
04/11/2013 15.40p 15.59p 15.40p 15.45p 13802
01/11/2013 15.50p 15.60p 15.41p 15.47p 28908
31/10/2013 15.60p 15.61p 15.46p 15.60p 23152
30/10/2013 15.55p 15.60p 15.41p 15.55p 23422
29/10/2013 15.63p 15.65p 15.45p 15.55p 27484
28/10/2013 15.64p 15.64p 15.55p 15.57p 29116
25/10/2013 15.45p 15.60p 15.36p 15.59p 72900
24/10/2013 15.40p 15.40p 15.23p 15.36p 33811
23/10/2013 15.30p 15.40p 15.16p 15.32p 112560
22/10/2013 15.20p 15.20p 15.07p 15.16p 52601
21/10/2013 15.08p 15.09p 15.01p 15.07p 43029
18/10/2013 15.02p 15.04p 15.02p 15.02p 13780
17/10/2013 15.03p 15.03p 15.00p 15.02p 1215
16/10/2013 15.03p 15.03p 14.96p 15.00p 2081
15/10/2013 15.05p 15.05p 14.87p 14.88p 6590
14/10/2013 15.02p 15.06p 14.82p 14.94p 25202
11/10/2013 15.05p 15.05p 14.98p 15.02p 46689
10/10/2013 14.95p 14.98p 14.94p 14.98p 26989
09/10/2013 14.95p 14.95p 14.91p 14.93p 10000
08/10/2013 14.95p 14.95p 14.93p 14.93p 5750
07/10/2013 15.00p 15.00p 14.91p 14.93p 22050
04/10/2013 14.99p 15.01p 14.95p 15.00p 12300
03/10/2013 14.91p 15.05p 14.91p 15.01p 12517
02/10/2013 15.05p 15.05p 14.90p 14.96p 18237
01/10/2013 15.02p 15.05p 14.87p 14.98p 48015
30/09/2013 15.08p 15.08p 14.87p 14.90p 18168
27/09/2013 15.12p 15.12p 14.90p 14.98p 31950
26/09/2013 14.95p 15.08p 14.90p 14.99p 26106
25/09/2013 15.03p 15.03p 14.95p 14.95p 4784
24/09/2013 15.00p 15.00p 14.95p 14.99p 500
23/09/2013 14.82p 15.00p 14.82p 14.95p 12505
20/09/2013 14.95p 15.00p 14.95p 14.99p 24295
19/09/2013 14.84p 15.04p 14.84p 14.95p 31246
18/09/2013 14.87p 14.87p 14.75p 14.75p 9461
17/09/2013 14.85p 14.85p 14.77p 14.82p 1350
16/09/2013 14.68p 14.85p 14.68p 14.77p 10025
13/09/2013 14.74p 14.85p 14.73p 14.78p 3499
12/09/2013 14.60p 14.77p 14.57p 14.73p 18666
11/09/2013 14.74p 14.74p 14.62p 14.66p 5698
10/09/2013 14.60p 14.77p 14.60p 14.71p 16192
09/09/2013 14.80p 14.80p 14.72p 14.72p 9183
06/09/2013 14.72p 14.79p 14.69p 14.69p 28860
05/09/2013 14.80p 14.80p 14.72p 14.75p 7572
04/09/2013 14.94p 14.94p 14.80p 14.80p 13400
03/09/2013 14.81p 14.90p 14.80p 14.90p 7000
02/09/2013 14.80p 14.87p 14.80p 14.85p 6433
30/08/2013 14.90p 14.90p 14.81p 14.86p 35767
29/08/2013 14.90p 14.98p 14.80p 14.90p 25065
28/08/2013 14.80p 14.98p 14.80p 14.98p 62664
27/08/2013 15.00p 15.05p 14.80p 14.90p 58967
23/08/2013 15.00p 15.00p 14.80p 14.85p 26560
22/08/2013 14.90p 15.10p 14.90p 14.95p 15902
21/08/2013 15.10p 15.11p 14.95p 15.00p 43861
20/08/2013 15.13p 15.13p 15.02p 15.07p 11630
19/08/2013 15.15p 15.15p 15.02p 15.02p 77728
16/08/2013 15.11p 15.20p 15.07p 15.07p 2146
15/08/2013 15.00p 15.11p 15.00p 15.10p 3000
14/08/2013 15.00p 15.11p 15.00p 15.11p 231282
13/08/2013 15.15p 15.20p 15.00p 15.05p 30556
12/08/2013 15.00p 15.10p 15.00p 15.10p 16722
09/08/2013 14.99p 15.05p 14.82p 15.00p 12702
08/08/2013 14.95p 15.00p 14.75p 14.94p 47315
07/08/2013 14.95p 15.00p 14.85p 14.90p 14072
06/08/2013 14.81p 15.02p 14.81p 15.00p 4000
05/08/2013 15.00p 15.06p 14.80p 14.99p 19952
02/08/2013 15.10p 15.10p 14.92p 14.94p 14937
01/08/2013 15.00p 15.00p 14.85p 14.92p 52241
31/07/2013 14.80p 14.97p 14.75p 14.75p 18859
30/07/2013 14.98p 15.00p 14.65p 14.80p 20215
29/07/2013 14.95p 14.95p 14.65p 14.95p 6733
26/07/2013 14.80p 14.97p 14.65p 14.65p 24344
25/07/2013 14.86p 15.06p 14.80p 14.99p 8214
24/07/2013 15.00p 15.11p 14.95p 14.95p 132224
23/07/2013 15.00p 15.05p 14.80p 14.80p 46209
22/07/2013 15.00p 15.00p 14.51p 14.51p 9019
19/07/2013 15.00p 15.00p 14.56p 15.00p 9419
18/07/2013 14.82p 14.85p 14.78p 14.84p 20836
17/07/2013 14.80p 14.80p 14.45p 14.80p 9786
16/07/2013 14.56p 14.75p 14.47p 14.47p 52390
15/07/2013 14.70p 14.80p 14.57p 14.75p 15371
12/07/2013 14.40p 14.60p 14.36p 14.60p 23473
11/07/2013 14.32p 14.40p 14.15p 14.36p 47524
10/07/2013 14.25p 14.30p 14.15p 14.15p 30578
09/07/2013 14.14p 14.25p 14.00p 14.13p 56484
08/07/2013 14.14p 14.14p 13.94p 14.06p 14666
05/07/2013 14.00p 14.00p 13.90p 13.94p 36053
04/07/2013 14.00p 14.00p 13.85p 13.95p 21330
03/07/2013 13.85p 13.85p 13.80p 13.80p 14956
02/07/2013 13.90p 13.90p 13.85p 13.85p 4191
01/07/2013 13.94p 13.94p 13.86p 13.90p 1309
28/06/2013 13.90p 13.93p 13.86p 13.86p 14250
27/06/2013 13.70p 14.00p 13.60p 13.93p 43528
26/06/2013 13.75p 13.75p 13.60p 13.69p 10210
25/06/2013 13.51p 13.75p 13.51p 13.60p 6864
24/06/2013 13.80p 13.96p 13.50p 13.60p 58304
21/06/2013 14.05p 14.05p 13.85p 13.85p 46780
20/06/2013 14.25p 14.25p 13.83p 13.85p 129786
19/06/2013 14.30p 14.30p 14.20p 14.20p 13339
18/06/2013 14.34p 14.35p 14.20p 14.20p 26526
17/06/2013 14.26p 14.31p 14.10p 14.25p 14840
14/06/2013 14.26p 14.30p 14.10p 14.10p 14972
13/06/2013 14.24p 14.24p 14.10p 14.10p 10481
12/06/2013 14.05p 14.34p 14.05p 14.10p 9683
11/06/2013 14.30p 14.33p 14.10p 14.15p 42087
10/06/2013 14.21p 14.26p 13.85p 14.25p 19050
07/06/2013 14.05p 14.35p 13.85p 13.85p 47359
06/06/2013 14.05p 14.44p 14.05p 14.38p 10077
05/06/2013 14.50p 14.59p 14.15p 14.44p 54309
04/06/2013 14.60p 14.61p 14.50p 14.59p 31244
03/06/2013 14.52p 14.80p 14.52p 14.61p 5589
31/05/2013 14.57p 14.80p 14.50p 14.80p 13496
30/05/2013 14.77p 14.80p 14.64p 14.65p 14101
29/05/2013 14.73p 14.80p 14.61p 14.77p 86817
28/05/2013 14.70p 14.75p 14.70p 14.70p 5012

*Close Price adjusted for both dividends and splits