TPXimpact Holdings (TPX) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TPXimpact Holdings

Date Open High Low Close* Volume
12/03/2024 36.50p 36.50p 35.20p 36.50p 1372
11/03/2024 36.50p 36.50p 35.15p 36.50p 1769
08/03/2024 36.50p 37.94p 35.00p 36.50p 65311
07/03/2024 36.50p 36.60p 35.00p 36.50p 80962
06/03/2024 36.50p 36.50p 35.00p 36.50p 384150
05/03/2024 36.50p 38.00p 35.00p 36.50p 94039
04/03/2024 37.00p 38.00p 35.00p 36.50p 90184
01/03/2024 37.00p 38.00p 36.00p 37.00p 123532
29/02/2024 37.50p 37.50p 36.00p 37.00p 28509
28/02/2024 37.50p 37.50p 35.00p 37.00p 21861
27/02/2024 38.50p 38.50p 37.00p 37.50p 29602
26/02/2024 36.50p 37.50p 35.00p 37.50p 8830
23/02/2024 37.00p 38.00p 36.04p 36.50p 329
22/02/2024 37.50p 38.00p 36.00p 37.00p 18031
21/02/2024 37.50p 37.50p 37.44p 37.50p 300
20/02/2024 37.50p 38.00p 37.00p 37.50p 69307
19/02/2024 37.50p 37.50p 37.00p 37.50p 1487
16/02/2024 39.00p 40.00p 36.00p 37.50p 41664
15/02/2024 39.00p 39.80p 38.04p 39.00p 10139
14/02/2024 40.00p 40.00p 36.20p 39.00p 9741
13/02/2024 40.00p 40.00p 39.22p 40.00p 11500
12/02/2024 39.50p 41.25p 38.00p 39.00p 127473
09/02/2024 39.50p 40.00p 39.00p 39.50p 3865
08/02/2024 39.50p 41.00p 38.00p 39.50p 54284
07/02/2024 39.50p 40.10p 39.00p 39.50p 8041
06/02/2024 39.50p 41.80p 39.15p 39.50p 1357
05/02/2024 39.50p 39.50p 39.00p 39.50p 4495
02/02/2024 39.50p 40.94p 39.50p 39.50p 108
01/02/2024 39.50p 39.95p 38.90p 39.50p 4672
31/01/2024 39.50p 40.94p 39.50p 39.50p 20423
30/01/2024 39.00p 41.00p 39.00p 39.50p 40972
29/01/2024 39.00p 39.00p 37.00p 38.50p 7957
26/01/2024 39.00p 39.00p 37.00p 38.50p 8857
25/01/2024 39.00p 40.50p 38.50p 38.50p 729
24/01/2024 39.00p 41.00p 35.40p 38.50p 31392
23/01/2024 39.00p 41.00p 36.00p 38.50p 74054
22/01/2024 39.00p 40.00p 37.00p 39.00p 18793
19/01/2024 39.00p 39.00p 36.00p 38.50p 505
18/01/2024 39.00p 40.00p 39.00p 39.00p 340
17/01/2024 39.00p 40.92p 37.00p 39.00p 53791
16/01/2024 39.00p 40.00p 37.00p 39.00p 941
15/01/2024 40.00p 40.00p 37.00p 39.00p 106003
12/01/2024 41.50p 41.50p 33.00p 41.50p 3366402
11/01/2024 41.50p 41.50p 40.75p 41.50p 0
10/01/2024 41.50p 41.50p 40.06p 41.50p 1311
09/01/2024 42.00p 42.00p 40.00p 42.00p 4083
08/01/2024 42.00p 42.00p 40.00p 42.00p 34674
05/01/2024 42.00p 42.00p 40.00p 42.00p 25064
04/01/2024 42.50p 42.50p 41.00p 42.00p 53136
03/01/2024 42.50p 42.50p 41.00p 42.50p 20863
02/01/2024 41.50p 43.00p 41.00p 42.50p 2455
29/12/2023 41.50p 41.50p 40.60p 41.50p 2536
28/12/2023 41.50p 43.00p 39.20p 40.00p 2615
27/12/2023 41.50p 42.40p 39.20p 41.50p 20941
22/12/2023 41.50p 42.50p 40.60p 41.50p 575
21/12/2023 42.50p 43.80p 40.00p 41.50p 304137
20/12/2023 42.50p 42.50p 41.06p 42.50p 7721
19/12/2023 42.50p 42.50p 41.23p 42.50p 936
18/12/2023 43.00p 43.90p 41.20p 42.50p 8439
15/12/2023 44.00p 44.00p 43.00p 43.00p 14633
14/12/2023 44.00p 45.00p 43.00p 44.00p 2125
13/12/2023 44.00p 45.00p 43.20p 44.00p 16138
12/12/2023 44.00p 44.00p 43.00p 44.00p 45496
11/12/2023 44.00p 45.00p 43.00p 44.00p 487200
08/12/2023 44.00p 45.00p 43.50p 44.00p 28140
07/12/2023 40.50p 45.00p 40.00p 44.00p 312753
06/12/2023 39.50p 41.94p 38.62p 40.50p 37299
05/12/2023 39.00p 40.00p 38.00p 39.50p 23434
04/12/2023 39.00p 39.00p 38.00p 39.00p 23153
01/12/2023 39.00p 39.00p 38.00p 39.00p 11012
30/11/2023 39.00p 39.00p 38.00p 39.00p 2960
29/11/2023 39.00p 39.00p 38.00p 39.00p 42048
28/11/2023 39.00p 40.00p 38.00p 39.00p 68410
27/11/2023 39.00p 39.00p 38.00p 39.00p 13200
24/11/2023 39.00p 39.00p 38.00p 39.00p 133649
23/11/2023 39.00p 39.00p 38.00p 39.00p 122119
22/11/2023 39.00p 39.00p 38.00p 39.00p 3262
21/11/2023 39.00p 39.00p 38.00p 39.00p 2600
20/11/2023 39.00p 39.00p 38.00p 39.00p 345
17/11/2023 39.00p 39.00p 38.30p 39.00p 11250
16/11/2023 39.00p 39.00p 38.05p 39.00p 16341
15/11/2023 39.00p 39.00p 38.04p 39.00p 1080
14/11/2023 38.50p 39.00p 38.02p 39.00p 7914
13/11/2023 38.50p 38.50p 38.00p 38.50p 27906
10/11/2023 38.50p 38.50p 38.00p 38.50p 3569
09/11/2023 38.50p 38.50p 38.00p 38.50p 19320
08/11/2023 38.50p 38.50p 38.40p 38.50p 44948
07/11/2023 38.50p 38.50p 38.00p 38.50p 8041
06/11/2023 39.00p 39.00p 36.00p 38.50p 6911
03/11/2023 39.00p 39.00p 38.00p 39.00p 44340
02/11/2023 39.00p 39.00p 38.00p 39.00p 84875
01/11/2023 39.00p 40.00p 38.00p 39.00p 7170
31/10/2023 39.00p 39.00p 38.03p 39.00p 2620
30/10/2023 39.00p 39.00p 38.00p 39.00p 23333
27/10/2023 39.00p 39.00p 38.00p 39.00p 4458
26/10/2023 39.00p 39.00p 38.00p 39.00p 1593
25/10/2023 39.00p 39.00p 38.00p 39.00p 1421
24/10/2023 39.00p 39.00p 38.80p 39.00p 0
23/10/2023 39.00p 39.00p 38.00p 39.00p 4890
20/10/2023 39.00p 39.30p 38.04p 39.00p 2937
19/10/2023 39.00p 39.40p 38.00p 39.00p 6050
18/10/2023 40.00p 40.90p 38.00p 39.00p 41522
17/10/2023 40.00p 40.90p 37.92p 40.00p 52075
16/10/2023 40.00p 42.00p 38.00p 40.00p 24529
13/10/2023 39.00p 39.00p 38.04p 39.00p 500
12/10/2023 39.00p 39.00p 38.04p 39.00p 2457
11/10/2023 39.00p 39.40p 38.00p 39.00p 17850
10/10/2023 39.50p 39.50p 38.10p 39.00p 2139
09/10/2023 38.50p 40.40p 37.20p 39.50p 37056
06/10/2023 38.50p 38.50p 38.50p 38.50p 4041
05/10/2023 39.50p 39.50p 38.00p 38.50p 9898
04/10/2023 39.50p 39.50p 39.50p 39.50p 0
03/10/2023 40.50p 40.50p 39.00p 39.50p 2952
02/10/2023 40.50p 40.50p 39.00p 40.50p 26866
29/09/2023 41.00p 41.00p 39.00p 40.50p 66555
28/09/2023 40.50p 41.00p 40.00p 41.00p 13364
27/09/2023 41.00p 41.00p 40.00p 40.50p 25599
26/09/2023 41.00p 41.30p 40.00p 41.00p 1274
25/09/2023 41.00p 41.00p 40.00p 41.00p 1618
22/09/2023 41.50p 41.50p 40.00p 40.00p 8057
21/09/2023 41.00p 42.00p 40.00p 41.00p 10016
20/09/2023 42.50p 42.50p 40.00p 41.00p 131456
19/09/2023 42.50p 42.50p 41.00p 42.50p 8671
18/09/2023 41.00p 43.62p 40.61p 42.50p 155363
15/09/2023 40.50p 40.80p 39.02p 40.50p 11458
14/09/2023 40.50p 40.50p 39.00p 40.50p 30986
13/09/2023 40.50p 40.50p 39.00p 40.50p 17530
12/09/2023 40.50p 42.00p 39.00p 40.50p 1974
11/09/2023 40.50p 40.50p 39.06p 40.50p 22882
08/09/2023 40.50p 41.70p 39.06p 40.50p 27702
07/09/2023 40.50p 40.50p 39.00p 40.50p 14216
06/09/2023 40.50p 42.00p 39.00p 40.50p 257135
05/09/2023 37.00p 41.50p 36.00p 39.80p 96754
04/09/2023 37.00p 38.00p 36.00p 37.00p 740
01/09/2023 37.00p 38.00p 36.00p 37.00p 2579
31/08/2023 37.00p 37.00p 36.00p 37.00p 1739
30/08/2023 37.50p 37.50p 35.80p 37.00p 123423
29/08/2023 37.50p 37.50p 37.00p 37.50p 65208
25/08/2023 37.50p 37.50p 37.00p 37.50p 1
24/08/2023 37.50p 37.50p 37.00p 37.50p 28685
23/08/2023 37.50p 37.50p 37.00p 37.50p 16265
22/08/2023 37.50p 37.50p 36.20p 37.50p 6175
21/08/2023 37.50p 37.50p 37.00p 37.50p 29235
18/08/2023 37.50p 37.50p 37.00p 37.50p 63000
17/08/2023 37.50p 37.50p 36.20p 36.20p 68472
16/08/2023 37.50p 37.50p 37.50p 37.50p 0
15/08/2023 37.50p 38.00p 37.00p 37.50p 66423
14/08/2023 37.50p 37.50p 37.00p 37.50p 44888
11/08/2023 37.50p 37.50p 37.00p 37.50p 31288
10/08/2023 37.50p 37.50p 37.00p 37.50p 26289
09/08/2023 37.50p 37.50p 37.00p 37.50p 1605
08/08/2023 37.50p 38.00p 34.00p 37.50p 261859
07/08/2023 37.50p 37.50p 36.50p 37.50p 110766
04/08/2023 37.50p 37.50p 37.00p 37.50p 5689
03/08/2023 37.50p 37.50p 37.00p 37.50p 17856
02/08/2023 37.50p 38.00p 37.00p 37.50p 93391
01/08/2023 38.50p 38.50p 36.00p 37.50p 55006
31/07/2023 38.50p 38.50p 37.00p 38.50p 10500
28/07/2023 38.50p 40.00p 37.00p 38.50p 22637
27/07/2023 38.50p 38.50p 37.00p 38.50p 21429
26/07/2023 38.50p 38.50p 37.00p 38.50p 42196
25/07/2023 38.00p 38.50p 36.00p 38.50p 2828
24/07/2023 38.50p 38.50p 36.00p 38.00p 47268
21/07/2023 36.00p 38.50p 36.00p 38.50p 92472
20/07/2023 36.00p 36.00p 34.00p 36.00p 262389
19/07/2023 34.50p 36.00p 34.00p 36.00p 108154
18/07/2023 34.50p 34.50p 34.00p 34.50p 5578797
17/07/2023 34.50p 34.90p 32.20p 34.50p 37533
14/07/2023 32.50p 33.50p 32.40p 33.50p 167672
13/07/2023 33.00p 33.00p 31.00p 32.50p 904056
12/07/2023 34.50p 34.50p 32.40p 33.00p 2937
11/07/2023 34.50p 34.50p 33.00p 34.50p 9494
10/07/2023 35.00p 38.00p 32.75p 38.00p 129772
07/07/2023 35.00p 35.00p 34.00p 35.00p 12513
06/07/2023 35.50p 36.00p 33.00p 35.00p 363626
05/07/2023 34.00p 36.00p 33.78p 36.00p 285660
04/07/2023 36.00p 36.00p 33.00p 33.00p 246417
03/07/2023 36.00p 36.00p 35.04p 36.00p 40682
30/06/2023 37.50p 38.87p 35.00p 36.00p 225770
29/06/2023 38.00p 39.00p 36.00p 37.50p 131189
28/06/2023 38.00p 39.00p 37.00p 38.00p 39357
27/06/2023 38.00p 38.00p 38.00p 38.00p 1146
26/06/2023 38.00p 38.12p 37.00p 38.00p 28645
23/06/2023 38.00p 38.00p 37.00p 38.00p 173331
22/06/2023 37.50p 38.00p 37.25p 38.00p 3205
21/06/2023 38.00p 39.00p 37.00p 37.50p 423267
20/06/2023 38.00p 39.00p 37.22p 38.00p 1302
19/06/2023 38.00p 39.00p 37.00p 38.00p 4234
16/06/2023 38.00p 38.00p 38.00p 38.00p 0
15/06/2023 38.00p 38.22p 37.00p 38.00p 2280
14/06/2023 38.00p 39.00p 37.00p 38.00p 26165
13/06/2023 38.00p 38.30p 37.00p 38.00p 30262
12/06/2023 38.50p 38.50p 38.00p 38.00p 4868
09/06/2023 38.50p 39.00p 38.10p 38.50p 27438
08/06/2023 38.50p 39.00p 38.00p 38.50p 36359
07/06/2023 38.50p 38.50p 38.00p 38.50p 20786
06/06/2023 39.00p 39.00p 37.60p 38.50p 66590
05/06/2023 39.00p 40.00p 38.00p 39.00p 22901
02/06/2023 39.00p 41.00p 38.00p 39.00p 17380
01/06/2023 39.00p 40.00p 39.00p 39.00p 6833

*Close Price adjusted for both dividends and splits