TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2023 39.50p 41.00p 38.00p 39.00p 112464
30/05/2023 40.50p 41.00p 39.50p 39.50p 13776
26/05/2023 40.50p 41.00p 40.00p 40.50p 2532
25/05/2023 41.50p 41.50p 40.00p 40.50p 39793
24/05/2023 41.50p 43.00p 40.50p 41.50p 20805
23/05/2023 41.50p 43.00p 41.00p 41.50p 3566
22/05/2023 42.50p 43.00p 39.00p 41.50p 28990
19/05/2023 42.50p 42.65p 42.00p 42.50p 1534
18/05/2023 43.00p 43.00p 41.20p 42.50p 101492
17/05/2023 43.00p 43.00p 42.38p 43.00p 456
16/05/2023 43.00p 43.00p 42.00p 43.00p 12705
15/05/2023 43.00p 43.00p 42.00p 43.00p 164879
12/05/2023 43.00p 43.24p 42.16p 43.00p 110162
11/05/2023 43.00p 43.00p 42.00p 43.00p 157719
10/05/2023 43.00p 44.00p 42.00p 43.00p 112746
09/05/2023 41.00p 43.38p 40.00p 43.00p 121420
05/05/2023 47.50p 49.95p 40.00p 40.20p 368559
04/05/2023 41.50p 42.00p 41.00p 41.50p 33702
03/05/2023 44.00p 45.00p 41.00p 41.50p 93260
02/05/2023 46.50p 48.00p 42.10p 44.00p 214514
28/04/2023 32.00p 55.00p 31.90p 46.50p 2450481
27/04/2023 33.00p 33.00p 31.00p 32.00p 140271
26/04/2023 33.00p 34.00p 32.00p 33.00p 56454
25/04/2023 33.50p 33.50p 32.00p 33.50p 2476
24/04/2023 34.00p 35.00p 33.00p 34.00p 10366
21/04/2023 34.00p 34.00p 33.00p 34.00p 112964
20/04/2023 34.50p 34.50p 33.00p 34.00p 312684
19/04/2023 34.30p 35.00p 33.60p 34.50p 295054
18/04/2023 33.50p 35.00p 32.00p 34.30p 253077
17/04/2023 31.00p 34.00p 31.00p 33.50p 125526
14/04/2023 30.50p 32.00p 30.00p 31.00p 75166
13/04/2023 30.50p 31.00p 30.00p 30.50p 200443
12/04/2023 30.50p 31.00p 28.00p 30.50p 402051
11/04/2023 30.20p 32.60p 29.00p 30.20p 590114
06/04/2023 29.70p 30.20p 29.00p 30.20p 40864
05/04/2023 29.70p 30.00p 29.40p 29.40p 135020
04/04/2023 29.50p 30.00p 29.00p 29.70p 168827
03/04/2023 28.00p 30.00p 27.00p 29.50p 179413
31/03/2023 28.50p 35.00p 27.60p 28.00p 552829
30/03/2023 25.50p 28.92p 25.04p 28.50p 205769
29/03/2023 25.50p 26.98p 24.00p 25.50p 36263
28/03/2023 25.00p 27.00p 24.00p 25.50p 59954
27/03/2023 24.00p 26.00p 23.00p 25.00p 341433
24/03/2023 24.00p 24.40p 23.00p 24.00p 455003
23/03/2023 24.00p 24.00p 23.00p 24.00p 24126
22/03/2023 24.00p 25.00p 23.00p 24.00p 6446
21/03/2023 25.00p 26.00p 23.00p 24.50p 35217
20/03/2023 25.00p 25.00p 24.00p 25.00p 32837
17/03/2023 25.50p 25.84p 23.50p 25.00p 72502
16/03/2023 25.50p 27.00p 24.00p 25.50p 277867
15/03/2023 25.50p 27.00p 24.00p 25.50p 111543
14/03/2023 25.50p 27.00p 23.50p 25.50p 85882
13/03/2023 25.00p 26.40p 24.00p 25.50p 153463
10/03/2023 26.50p 27.00p 23.70p 25.20p 356077
09/03/2023 26.50p 28.00p 25.15p 26.50p 6217
08/03/2023 26.50p 28.00p 25.00p 26.80p 63731
07/03/2023 26.50p 28.00p 25.00p 26.50p 157334
06/03/2023 26.50p 28.00p 25.00p 27.20p 393645
03/03/2023 24.25p 28.00p 23.86p 26.50p 98638
02/03/2023 24.00p 24.85p 23.50p 24.00p 131285
01/03/2023 24.00p 24.50p 23.50p 24.00p 149685
28/02/2023 23.25p 25.00p 22.58p 24.00p 108205
27/02/2023 23.00p 24.00p 22.44p 23.25p 45586
24/02/2023 22.50p 24.00p 22.00p 23.00p 75755
23/02/2023 23.00p 24.00p 22.00p 23.00p 29788
22/02/2023 22.50p 24.00p 21.30p 23.00p 475246
21/02/2023 23.00p 24.00p 22.00p 23.00p 17138
20/02/2023 23.50p 24.00p 22.00p 23.00p 179528
17/02/2023 23.50p 24.00p 23.00p 23.50p 60452
16/02/2023 24.25p 24.50p 23.00p 23.50p 159674
15/02/2023 25.50p 25.50p 24.00p 24.25p 105828
14/02/2023 25.50p 26.50p 24.25p 25.50p 347581
13/02/2023 24.00p 27.00p 23.00p 25.50p 307178
10/02/2023 22.00p 25.00p 20.00p 24.00p 342250
09/02/2023 22.00p 23.00p 20.00p 21.50p 1923973
08/02/2023 23.50p 24.00p 21.00p 22.00p 337634
07/02/2023 24.00p 24.00p 23.00p 23.50p 233282
06/02/2023 24.00p 25.00p 23.00p 24.00p 236621
03/02/2023 23.50p 25.00p 22.00p 24.00p 806291
02/02/2023 22.00p 25.00p 21.00p 23.50p 2112911
01/02/2023 25.00p 25.50p 18.00p 21.50p 5820225
31/01/2023 34.50p 36.90p 24.00p 25.50p 2747415
30/01/2023 46.00p 48.00p 44.38p 46.00p 21465
27/01/2023 46.00p 46.22p 44.35p 46.00p 220599
26/01/2023 45.00p 46.00p 44.27p 46.00p 9050
25/01/2023 42.50p 46.00p 41.34p 45.00p 261633
24/01/2023 42.50p 44.00p 41.34p 42.50p 15338
23/01/2023 42.00p 44.00p 40.00p 42.50p 9237
20/01/2023 43.50p 43.50p 40.40p 42.00p 46086
19/01/2023 44.00p 45.00p 43.00p 43.50p 7686
18/01/2023 45.50p 46.00p 41.50p 44.00p 207077
17/01/2023 47.50p 47.50p 45.02p 45.50p 30534
16/01/2023 47.50p 49.00p 47.02p 47.50p 9713
13/01/2023 49.00p 49.22p 46.50p 47.50p 29322
12/01/2023 50.50p 51.00p 48.10p 49.00p 75072
11/01/2023 53.50p 55.00p 50.00p 50.50p 22347
10/01/2023 56.50p 56.50p 52.30p 53.50p 79533
09/01/2023 56.50p 58.00p 55.00p 56.50p 29986
06/01/2023 56.50p 57.00p 55.03p 56.50p 5106
05/01/2023 56.50p 56.50p 55.15p 56.50p 3056
04/01/2023 56.50p 58.00p 55.00p 56.50p 27068
03/01/2023 56.50p 58.00p 55.00p 56.50p 69795
30/12/2022 56.50p 57.00p 56.50p 56.50p 5000
29/12/2022 56.50p 57.10p 55.30p 56.50p 650
28/12/2022 56.50p 58.00p 56.50p 56.50p 1971
23/12/2022 56.50p 56.50p 55.30p 56.50p 2000
22/12/2022 58.50p 59.00p 55.00p 56.50p 72383
21/12/2022 59.50p 59.80p 57.00p 58.50p 3432
20/12/2022 59.50p 60.25p 57.00p 59.50p 12602
19/12/2022 61.00p 61.00p 57.25p 59.50p 27551
16/12/2022 61.00p 61.00p 59.00p 61.00p 1368
15/12/2022 62.50p 64.00p 60.00p 61.00p 20532
14/12/2022 62.50p 63.94p 61.00p 62.50p 38923
13/12/2022 62.50p 63.70p 61.00p 62.50p 78695
12/12/2022 62.50p 64.00p 61.84p 62.50p 14604
09/12/2022 61.50p 64.00p 60.00p 62.50p 178958
08/12/2022 61.00p 62.00p 60.00p 61.00p 40024
07/12/2022 60.00p 62.00p 57.00p 60.50p 1969898
06/12/2022 56.50p 61.75p 55.00p 60.00p 2234444
05/12/2022 56.00p 57.73p 54.75p 56.50p 90394
02/12/2022 50.00p 58.00p 49.60p 56.00p 2585247
01/12/2022 44.00p 52.00p 44.00p 50.00p 472277
30/11/2022 43.00p 45.00p 40.00p 40.00p 200419
29/11/2022 41.00p 41.26p 40.25p 41.00p 78563
28/11/2022 41.00p 43.00p 39.08p 41.00p 7345
25/11/2022 43.00p 43.00p 39.00p 41.00p 111981
24/11/2022 45.50p 45.50p 42.00p 43.00p 21765
23/11/2022 45.50p 47.00p 44.00p 45.50p 4431
22/11/2022 46.00p 46.00p 44.75p 46.00p 9133
21/11/2022 46.00p 46.00p 45.00p 46.00p 3118
18/11/2022 46.00p 46.00p 45.00p 46.00p 3133
17/11/2022 46.00p 46.00p 45.00p 46.00p 13606
16/11/2022 46.00p 46.00p 45.00p 46.00p 84245
15/11/2022 46.00p 46.08p 44.00p 46.00p 97157
14/11/2022 44.50p 46.56p 43.00p 46.00p 81596
11/11/2022 40.50p 46.00p 40.25p 44.50p 229624
10/11/2022 38.00p 42.00p 38.00p 40.50p 65438
09/11/2022 38.00p 38.40p 38.00p 38.00p 13020
08/11/2022 38.00p 39.40p 36.00p 37.00p 74951
07/11/2022 38.00p 40.00p 36.60p 38.00p 40972
04/11/2022 38.00p 38.00p 36.00p 36.00p 11145
03/11/2022 37.50p 38.00p 37.30p 38.00p 41627
02/11/2022 37.50p 37.50p 36.00p 37.50p 12675
01/11/2022 38.00p 38.00p 36.33p 37.50p 10683
31/10/2022 38.00p 38.00p 37.68p 38.00p 1391
28/10/2022 39.00p 39.25p 37.00p 38.00p 49478
27/10/2022 39.00p 41.00p 37.87p 39.50p 36018
26/10/2022 39.00p 39.00p 37.00p 39.00p 18094
25/10/2022 39.00p 39.50p 39.00p 39.00p 11517
24/10/2022 39.00p 40.00p 38.22p 39.00p 4916
21/10/2022 39.00p 40.00p 39.00p 39.00p 522
20/10/2022 41.00p 41.00p 38.00p 39.00p 43090
19/10/2022 44.00p 44.59p 40.04p 41.00p 97781
18/10/2022 43.50p 44.70p 43.00p 44.00p 18586
17/10/2022 42.00p 44.80p 41.90p 43.50p 712967
14/10/2022 41.50p 42.50p 41.00p 42.00p 185506
13/10/2022 42.00p 42.50p 41.00p 42.50p 3923
12/10/2022 42.00p 43.10p 41.00p 41.50p 32104
11/10/2022 45.50p 45.50p 41.00p 42.00p 149567
10/10/2022 50.00p 51.40p 43.45p 45.50p 364999
07/10/2022 40.50p 51.80p 40.50p 50.00p 1832099
06/10/2022 36.50p 42.00p 36.00p 40.50p 1828353
05/10/2022 32.50p 40.00p 32.00p 36.50p 2702006
04/10/2022 35.00p 40.00p 30.00p 32.50p 1821436
03/10/2022 40.00p 42.50p 25.20p 34.90p 1996896
30/09/2022 87.50p 102.50p 35.00p 40.00p 1210644
29/09/2022 109.50p 109.50p 105.00p 105.00p 18860
28/09/2022 113.50p 114.00p 106.00p 109.50p 17591
27/09/2022 113.50p 117.00p 110.00p 113.50p 950
26/09/2022 113.50p 115.00p 110.00p 113.50p 24568
23/09/2022 115.00p 116.20p 110.00p 113.50p 7978
22/09/2022 115.00p 120.00p 110.00p 115.00p 26689
21/09/2022 122.50p 122.50p 110.00p 115.00p 7125
20/09/2022 123.50p 130.00p 115.00p 122.50p 9630
16/09/2022 125.50p 125.50p 118.00p 123.50p 6800
15/09/2022 126.50p 126.50p 118.00p 125.50p 10000
14/09/2022 126.50p 126.50p 120.26p 126.50p 2750
13/09/2022 126.50p 133.00p 120.00p 126.50p 39601
12/09/2022 126.50p 133.00p 120.00p 126.50p 35660
09/09/2022 126.50p 133.00p 120.88p 126.50p 4752
08/09/2022 126.50p 126.50p 120.00p 126.50p 88057
07/09/2022 127.50p 133.00p 120.00p 126.50p 13900
06/09/2022 126.50p 126.50p 120.00p 126.50p 11958
05/09/2022 126.50p 126.50p 119.50p 126.50p 897
02/09/2022 126.50p 126.50p 120.00p 126.50p 1244
01/09/2022 126.50p 126.50p 120.00p 126.50p 49638
31/08/2022 124.00p 126.50p 118.00p 126.50p 3297
30/08/2022 124.00p 124.00p 118.00p 124.00p 4950
26/08/2022 124.00p 124.00p 118.34p 124.00p 9168
25/08/2022 121.50p 124.00p 118.20p 124.00p 1730
24/08/2022 127.50p 127.50p 112.00p 121.50p 357568
23/08/2022 127.50p 134.00p 120.00p 127.50p 88748
22/08/2022 127.50p 130.00p 120.00p 120.00p 47718
19/08/2022 127.50p 134.00p 120.00p 127.50p 51751
18/08/2022 127.50p 135.00p 120.00p 127.50p 21579
17/08/2022 127.50p 130.42p 119.00p 127.50p 27282
16/08/2022 127.50p 135.00p 121.50p 125.00p 20146
15/08/2022 127.50p 135.00p 120.00p 125.00p 20583
12/08/2022 127.50p 135.00p 119.00p 127.50p 79871
11/08/2022 122.50p 133.86p 118.20p 127.50p 96401

*Close Price adjusted for both dividends and splits