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
24/05/2013 14.70p 14.90p 14.60p 14.70p 31343
23/05/2013 14.95p 14.95p 14.60p 14.60p 134340
22/05/2013 15.10p 15.15p 15.03p 15.03p 70360
21/05/2013 14.95p 15.10p 14.95p 14.99p 59476
20/05/2013 14.95p 15.14p 14.85p 14.95p 81132
17/05/2013 14.73p 15.05p 14.73p 14.80p 33216
16/05/2013 14.43p 14.82p 14.43p 14.70p 62487
15/05/2013 14.10p 14.45p 14.10p 14.45p 31938
14/05/2013 13.93p 14.18p 13.93p 14.10p 6675
13/05/2013 13.93p 14.02p 13.93p 13.93p 13150
10/05/2013 13.77p 14.00p 13.77p 14.00p 12627
09/05/2013 13.77p 13.88p 13.77p 13.77p 3358
08/05/2013 13.75p 13.85p 13.75p 13.77p 7910
07/05/2013 13.48p 13.75p 13.48p 13.70p 31122
03/05/2013 13.32p 13.50p 13.32p 13.50p 8222
02/05/2013 13.32p 13.42p 13.25p 13.30p 4642
01/05/2013 13.25p 13.37p 13.22p 13.32p 26757
30/04/2013 13.25p 13.33p 13.25p 13.30p 18290
29/04/2013 13.23p 13.30p 13.20p 13.25p 29361
26/04/2013 13.15p 13.25p 13.10p 13.20p 12020
25/04/2013 13.10p 13.20p 13.00p 13.13p 67051
24/04/2013 13.10p 13.20p 13.10p 13.10p 1200
23/04/2013 13.07p 13.15p 13.04p 13.10p 23298
22/04/2013 13.10p 13.20p 13.10p 13.10p 2750
19/04/2013 13.15p 13.20p 13.05p 13.05p 26915
18/04/2013 13.15p 13.25p 13.15p 13.15p 9859
17/04/2013 13.14p 13.25p 13.05p 13.25p 21710
16/04/2013 13.14p 13.19p 13.14p 13.14p 25045
15/04/2013 13.05p 13.14p 13.03p 13.14p 39094
12/04/2013 13.02p 13.07p 13.01p 13.04p 53881
11/04/2013 13.00p 13.04p 12.95p 13.04p 522543
10/04/2013 12.98p 13.00p 12.90p 13.00p 65770
09/04/2013 12.98p 12.99p 12.98p 12.98p 8400
08/04/2013 12.98p 12.99p 12.90p 12.98p 4956
05/04/2013 12.98p 13.04p 12.90p 12.98p 30077
04/04/2013 13.00p 13.02p 12.92p 13.02p 7132
03/04/2013 13.02p 13.03p 12.27p 13.02p 19208
02/04/2013 13.02p 13.07p 12.95p 13.02p 54037
28/03/2013 13.01p 13.03p 12.95p 13.00p 34276
27/03/2013 13.01p 13.03p 13.00p 13.01p 123777
26/03/2013 13.01p 13.05p 13.01p 13.01p 425
25/03/2013 13.05p 13.05p 12.85p 13.01p 42500
22/03/2013 13.05p 13.10p 12.95p 12.95p 28240
21/03/2013 13.05p 13.05p 12.99p 13.00p 42300
20/03/2013 13.05p 13.05p 12.99p 13.05p 19240
19/03/2013 13.05p 13.05p 12.99p 13.05p 4310
18/03/2013 13.05p 13.05p 12.60p 12.99p 28167
15/03/2013 13.05p 13.05p 13.00p 13.00p 226194
14/03/2013 13.05p 13.07p 12.95p 13.05p 13391
13/03/2013 13.05p 13.07p 12.95p 12.95p 14259
12/03/2013 13.05p 13.07p 13.00p 13.05p 11167
11/03/2013 13.05p 13.07p 12.99p 13.00p 52554
08/03/2013 13.05p 13.09p 13.00p 13.05p 16217
07/03/2013 13.05p 13.07p 13.00p 13.00p 131770
06/03/2013 13.05p 13.08p 13.01p 13.05p 7798
05/03/2013 13.05p 13.08p 13.05p 13.05p 27339
04/03/2013 13.05p 13.05p 13.00p 13.05p 2464
01/03/2013 13.07p 13.07p 13.00p 13.07p 3198
28/02/2013 13.15p 13.25p 13.00p 13.00p 108614
27/02/2013 13.15p 13.30p 13.00p 13.06p 50710
26/02/2013 13.15p 13.18p 13.10p 13.11p 28466
25/02/2013 13.20p 13.20p 13.14p 13.18p 20181
22/02/2013 13.14p 13.29p 13.13p 13.17p 5454
21/02/2013 13.28p 13.45p 13.14p 13.18p 33688
20/02/2013 13.28p 13.40p 13.20p 13.25p 8032
19/02/2013 13.06p 13.29p 13.06p 13.25p 15008
18/02/2013 13.09p 13.29p 12.97p 13.29p 79495
15/02/2013 13.09p 13.09p 12.96p 12.97p 7628
14/02/2013 12.95p 13.00p 12.88p 13.00p 18701
13/02/2013 12.81p 12.95p 12.80p 12.88p 10925
12/02/2013 12.73p 12.94p 12.70p 12.82p 24599
11/02/2013 12.58p 12.80p 12.52p 12.80p 65789
08/02/2013 12.46p 12.57p 12.46p 12.52p 20635
07/02/2013 12.50p 12.59p 12.50p 12.59p 2550
06/02/2013 12.34p 12.54p 12.26p 12.40p 62909
05/02/2013 12.35p 12.35p 12.21p 12.27p 9450
04/02/2013 12.40p 12.48p 12.21p 12.21p 68994
01/02/2013 12.30p 12.50p 12.21p 12.22p 31270
31/01/2013 12.41p 12.45p 12.25p 12.30p 29213
30/01/2013 12.51p 12.51p 12.43p 12.43p 2437
29/01/2013 12.60p 12.61p 12.51p 12.51p 41519
28/01/2013 12.65p 12.69p 12.61p 12.63p 26639
25/01/2013 12.70p 12.70p 12.60p 12.65p 27210
24/01/2013 12.50p 12.75p 12.50p 12.75p 26144
23/01/2013 12.49p 12.54p 12.49p 12.52p 13004
22/01/2013 12.41p 12.50p 12.40p 12.48p 87602
21/01/2013 12.20p 12.45p 12.20p 12.40p 17323
18/01/2013 12.00p 12.18p 12.00p 12.00p 32902
17/01/2013 12.14p 12.14p 12.02p 12.05p 63660
16/01/2013 11.90p 12.05p 11.90p 11.98p 42350
15/01/2013 11.85p 11.89p 11.82p 11.87p 13493
14/01/2013 11.80p 11.90p 11.80p 11.85p 19940
11/01/2013 11.55p 11.78p 11.52p 11.75p 17048
10/01/2013 11.55p 11.60p 11.49p 11.60p 67248
09/01/2013 11.55p 11.60p 11.46p 11.48p 186002
08/01/2013 11.50p 11.55p 11.48p 11.48p 155686
07/01/2013 11.49p 11.50p 11.48p 11.48p 171706
04/01/2013 11.49p 11.49p 11.31p 11.45p 19768
03/01/2013 11.40p 11.45p 11.38p 11.39p 31494
02/01/2013 11.20p 11.29p 11.20p 11.28p 11360
31/12/2012 11.11p 11.18p 11.00p 11.18p 0
28/12/2012 11.11p 11.15p 11.00p 11.12p 116263
27/12/2012 11.35p 11.35p 11.15p 11.15p 22257
24/12/2012 11.29p 11.35p 11.29p 11.35p 1501
21/12/2012 11.22p 11.45p 11.22p 11.35p 51299
20/12/2012 11.16p 11.28p 11.15p 11.24p 17608
19/12/2012 11.26p 11.33p 11.15p 11.22p 943683
18/12/2012 11.20p 11.30p 11.00p 11.05p 9382
17/12/2012 11.25p 11.25p 11.20p 11.23p 2559
14/12/2012 11.03p 11.15p 11.03p 11.15p 154
13/12/2012 11.19p 11.20p 11.03p 11.03p 28047
12/12/2012 11.17p 11.20p 11.16p 11.20p 28378
11/12/2012 11.24p 11.25p 11.20p 11.20p 3600
10/12/2012 11.19p 11.23p 11.19p 11.23p 1000
07/12/2012 11.21p 11.29p 11.01p 11.11p 51958
06/12/2012 11.19p 11.20p 10.98p 10.98p 17701
05/12/2012 11.18p 11.18p 11.09p 11.09p 143600
04/12/2012 11.09p 11.16p 10.95p 11.13p 125430
03/12/2012 11.00p 11.05p 10.93p 10.99p 84655
30/11/2012 10.98p 10.98p 10.96p 10.96p 3175
29/11/2012 10.95p 10.95p 10.88p 10.95p 41070
28/11/2012 10.99p 10.99p 10.80p 10.90p 5950
27/11/2012 10.83p 10.99p 10.83p 10.90p 33753
26/11/2012 10.81p 10.98p 10.75p 10.86p 37449
23/11/2012 10.70p 10.95p 10.70p 10.90p 16413
22/11/2012 10.90p 10.95p 10.90p 10.91p 14250
21/11/2012 10.89p 10.89p 10.85p 10.86p 18854
20/11/2012 10.97p 10.97p 10.89p 10.89p 67290
19/11/2012 10.93p 10.93p 10.86p 10.86p 2936
16/11/2012 10.77p 10.77p 10.73p 10.73p 2129
15/11/2012 10.75p 10.91p 10.70p 10.76p 1895
14/11/2012 10.90p 10.90p 10.85p 10.85p 21543
13/11/2012 10.77p 10.86p 10.77p 10.86p 13000
12/11/2012 10.99p 10.99p 10.75p 10.75p 18905
09/11/2012 11.00p 11.00p 10.80p 10.90p 10900
08/11/2012 10.90p 10.90p 10.85p 10.85p 3000
07/11/2012 11.14p 11.14p 10.80p 10.80p 22054
06/11/2012 11.43p 11.50p 11.43p 11.48p 27736
05/11/2012 11.48p 11.48p 11.42p 11.42p 20170
02/11/2012 11.45p 11.46p 11.43p 11.44p 6328
01/11/2012 11.39p 11.47p 11.39p 11.46p 39300
31/10/2012 11.41p 11.47p 11.40p 11.44p 1478
30/10/2012 11.40p 11.43p 11.40p 11.43p 50614
29/10/2012 11.40p 11.51p 11.40p 11.40p 111957
26/10/2012 11.15p 11.45p 11.15p 11.35p 46025
25/10/2012 10.88p 11.20p 10.88p 11.15p 240288
24/10/2012 10.72p 10.72p 10.69p 10.69p 31500
23/10/2012 10.62p 10.79p 10.62p 10.69p 2706
22/10/2012 10.70p 10.70p 10.65p 10.66p 621
19/10/2012 10.75p 10.80p 10.70p 10.70p 34640
18/10/2012 10.70p 10.75p 10.70p 10.75p 11750
17/10/2012 10.60p 10.68p 10.60p 10.64p 6400
16/10/2012 10.46p 10.68p 10.46p 10.51p 8898
15/10/2012 10.46p 10.64p 10.46p 10.64p 2000
12/10/2012 10.69p 10.69p 10.46p 10.53p 13725
11/10/2012 10.65p 10.65p 10.40p 10.55p 23303
10/10/2012 10.59p 10.70p 10.55p 10.63p 11000
09/10/2012 10.41p 10.50p 10.37p 10.40p 11504
08/10/2012 10.30p 10.44p 10.30p 10.44p 6985
05/10/2012 10.27p 10.30p 10.21p 10.27p 42572
04/10/2012 10.30p 10.30p 10.27p 10.28p 81995
03/10/2012 10.30p 10.30p 10.22p 10.23p 25935
02/10/2012 10.30p 10.30p 10.23p 10.23p 73600
01/10/2012 10.27p 10.30p 10.20p 10.27p 5119
28/09/2012 10.25p 10.27p 10.25p 10.27p 800
27/09/2012 10.22p 10.30p 10.22p 10.27p 80500
26/09/2012 10.30p 10.30p 10.24p 10.24p 23700
25/09/2012 10.46p 10.46p 10.30p 10.30p 6000
24/09/2012 10.31p 10.31p 10.30p 10.30p 27199
21/09/2012 10.35p 10.53p 10.30p 10.30p 12752
20/09/2012 10.41p 10.43p 10.40p 10.41p 4557
19/09/2012 10.32p 10.44p 10.32p 10.44p 1200
18/09/2012 10.26p 10.40p 10.26p 10.34p 46267
17/09/2012 10.39p 10.50p 10.30p 10.30p 29175
14/09/2012 10.25p 10.37p 10.24p 10.34p 30787
13/09/2012 10.27p 10.27p 10.26p 10.26p 750
12/09/2012 10.14p 10.20p 10.14p 10.19p 3400
11/09/2012 10.20p 10.21p 10.15p 10.15p 45609
10/09/2012 10.16p 10.23p 10.10p 10.23p 97053
07/09/2012 10.07p 10.15p 10.04p 10.15p 0
06/09/2012 10.07p 10.10p 10.04p 10.10p 7520
05/09/2012 9.99p 10.09p 9.99p 10.06p 0
04/09/2012 9.99p 10.09p 9.99p 10.09p 0
03/09/2012 9.99p 10.09p 9.99p 10.09p 2000
31/08/2012 9.99p 10.02p 9.99p 9.99p 6191
30/08/2012 10.00p 10.09p 10.00p 10.00p 92166
29/08/2012 10.00p 10.07p 10.00p 10.06p 10300
28/08/2012 9.98p 10.06p 9.98p 10.05p 4384
24/08/2012 10.19p 10.20p 10.09p 10.09p 13530
23/08/2012 10.11p 10.13p 10.00p 10.13p 13200
22/08/2012 9.98p 10.14p 9.95p 10.11p 5371
21/08/2012 10.10p 10.10p 10.06p 10.06p 3044
20/08/2012 10.10p 10.10p 10.05p 10.05p 500
17/08/2012 10.00p 10.10p 10.00p 10.07p 2213
16/08/2012 10.10p 10.14p 10.07p 10.07p 2200
15/08/2012 10.11p 10.11p 9.98p 9.98p 10955
14/08/2012 10.08p 10.15p 10.08p 10.13p 64354
13/08/2012 10.10p 10.10p 10.10p 10.10p 18000
10/08/2012 10.05p 10.10p 9.98p 10.00p 36210
09/08/2012 10.10p 10.10p 10.02p 10.05p 14625

*Close Price adjusted for both dividends and splits