TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/08/2024 45.50p 45.50p 43.22p 45.50p 45000
22/08/2024 45.50p 47.20p 43.16p 45.50p 33409
21/08/2024 45.50p 45.50p 43.00p 45.50p 96000
20/08/2024 45.50p 45.90p 43.50p 45.50p 63057
19/08/2024 46.50p 46.50p 43.00p 46.00p 121456
16/08/2024 46.00p 46.00p 44.00p 46.00p 1499
15/08/2024 46.00p 46.00p 44.00p 46.00p 20772
14/08/2024 46.00p 46.00p 44.00p 46.00p 111176
13/08/2024 46.00p 46.00p 44.00p 46.00p 400
12/08/2024 47.50p 47.50p 44.00p 46.00p 56012
09/08/2024 47.50p 48.00p 45.00p 47.50p 4847
08/08/2024 47.50p 49.00p 44.00p 47.50p 117032
07/08/2024 47.50p 48.00p 44.00p 47.50p 96510
06/08/2024 49.50p 49.51p 44.50p 47.50p 588261
05/08/2024 50.00p 51.10p 48.00p 49.50p 5727
02/08/2024 51.50p 51.50p 49.10p 50.00p 29897
01/08/2024 51.50p 51.90p 50.00p 51.50p 45636
31/07/2024 52.00p 52.00p 51.00p 51.50p 24634
30/07/2024 52.00p 52.33p 52.00p 52.00p 0
29/07/2024 51.50p 52.70p 50.00p 52.00p 38825
26/07/2024 51.50p 51.50p 50.60p 51.50p 1400
25/07/2024 51.50p 52.85p 50.00p 51.50p 2857
24/07/2024 52.00p 52.85p 49.25p 51.50p 206204
23/07/2024 52.00p 52.00p 51.00p 52.00p 100701
22/07/2024 51.50p 52.00p 51.00p 52.00p 45492
19/07/2024 53.50p 54.80p 50.00p 51.50p 212224
18/07/2024 45.50p 55.00p 44.10p 53.50p 588668
17/07/2024 45.00p 46.90p 44.00p 45.50p 49924
16/07/2024 43.50p 45.00p 43.05p 45.00p 33602
15/07/2024 42.50p 44.00p 42.20p 43.50p 24342
12/07/2024 42.50p 43.22p 41.90p 42.50p 73522
11/07/2024 42.50p 43.34p 42.00p 42.50p 5080835
10/07/2024 42.50p 43.40p 41.00p 42.50p 3518
09/07/2024 44.50p 44.80p 42.10p 42.50p 62468
08/07/2024 43.50p 45.75p 41.00p 43.50p 102778
05/07/2024 43.50p 45.80p 43.50p 43.50p 10917
04/07/2024 43.50p 45.50p 42.00p 43.50p 12411
03/07/2024 44.50p 44.50p 41.50p 43.50p 17066
02/07/2024 44.50p 45.80p 43.00p 44.50p 1213
01/07/2024 44.50p 44.50p 44.10p 44.50p 1007
28/06/2024 44.50p 46.00p 43.55p 44.50p 1685
27/06/2024 44.00p 46.00p 43.35p 44.50p 12299
26/06/2024 42.50p 45.00p 41.90p 44.00p 32847
25/06/2024 42.50p 44.00p 41.75p 42.50p 13668
24/06/2024 42.50p 43.85p 40.36p 42.50p 111392
21/06/2024 41.50p 42.00p 40.20p 42.00p 35818
20/06/2024 41.50p 42.00p 41.50p 41.50p 3914
19/06/2024 41.50p 41.50p 41.50p 41.50p 0
18/06/2024 41.50p 41.60p 40.20p 41.50p 52903
17/06/2024 41.50p 41.50p 40.73p 41.50p 69220
14/06/2024 41.50p 41.95p 41.00p 41.50p 671
13/06/2024 41.50p 41.70p 41.07p 41.50p 2179
12/06/2024 41.50p 41.50p 41.00p 41.50p 2972
11/06/2024 41.50p 41.95p 41.00p 41.50p 27106
10/06/2024 41.50p 41.95p 41.00p 41.50p 38820
07/06/2024 41.50p 41.75p 41.00p 41.50p 12670
06/06/2024 41.50p 42.00p 41.00p 41.50p 35724
05/06/2024 41.50p 41.50p 41.00p 41.50p 19113
04/06/2024 41.50p 41.50p 41.00p 41.50p 5023
03/06/2024 42.50p 42.50p 41.00p 41.50p 64742
31/05/2024 43.50p 45.00p 39.20p 42.50p 148200
30/05/2024 33.00p 47.00p 33.00p 43.50p 707199
29/05/2024 32.50p 32.50p 32.00p 32.50p 0
28/05/2024 32.50p 33.09p 31.00p 32.50p 45063
24/05/2024 32.50p 32.50p 31.10p 32.50p 583
23/05/2024 32.50p 32.50p 31.10p 32.50p 11131
22/05/2024 32.50p 32.50p 31.00p 32.50p 7379
21/05/2024 32.50p 32.50p 31.26p 32.50p 10237
20/05/2024 32.50p 32.50p 31.25p 32.50p 2966
17/05/2024 32.50p 34.00p 31.00p 32.50p 1712
16/05/2024 32.50p 33.00p 32.50p 32.50p 0
15/05/2024 32.50p 32.50p 31.00p 32.50p 24781
14/05/2024 32.50p 32.50p 32.37p 32.50p 18520
13/05/2024 32.50p 32.50p 31.00p 32.50p 23433
10/05/2024 32.50p 32.50p 32.44p 32.50p 3071
09/05/2024 32.50p 32.50p 31.00p 32.50p 27859
08/05/2024 32.50p 32.50p 31.00p 32.50p 4294
07/05/2024 32.50p 34.00p 31.00p 32.50p 2381646
03/05/2024 32.50p 33.00p 32.50p 32.50p 0
02/05/2024 32.00p 32.50p 31.00p 32.50p 89173
01/05/2024 32.00p 33.00p 31.00p 32.00p 5490
30/04/2024 32.00p 33.00p 31.00p 32.00p 3444
29/04/2024 32.00p 33.00p 31.00p 32.00p 10368
26/04/2024 32.50p 32.50p 31.00p 32.00p 5300
25/04/2024 33.00p 34.00p 32.00p 32.50p 3072
24/04/2024 33.00p 33.96p 32.00p 33.00p 102110
23/04/2024 33.00p 33.96p 32.00p 32.00p 37412
22/04/2024 33.00p 33.00p 31.00p 33.00p 111313
19/04/2024 33.00p 34.00p 32.00p 33.00p 4961
18/04/2024 33.00p 33.00p 32.30p 33.00p 1000
17/04/2024 33.00p 33.00p 32.50p 33.00p 37
16/04/2024 33.50p 33.80p 30.20p 33.00p 22675
15/04/2024 33.50p 35.00p 32.00p 33.50p 4140
12/04/2024 35.00p 35.00p 33.00p 33.50p 18739
11/04/2024 36.00p 36.24p 35.00p 35.00p 13780
10/04/2024 36.00p 36.24p 36.00p 36.00p 7
09/04/2024 36.00p 36.00p 35.05p 36.00p 10000
08/04/2024 36.00p 37.00p 35.00p 36.00p 74970
05/04/2024 36.50p 38.00p 35.04p 36.00p 154521
04/04/2024 36.50p 38.00p 35.00p 36.50p 56229
03/04/2024 36.50p 38.00p 35.00p 36.50p 1239
02/04/2024 36.50p 36.50p 35.00p 36.50p 115898
28/03/2024 36.50p 38.80p 35.00p 36.50p 1076
27/03/2024 36.50p 36.50p 35.25p 36.50p 47954
26/03/2024 36.50p 37.00p 35.25p 36.50p 5674
25/03/2024 36.50p 36.50p 35.25p 36.50p 24837
22/03/2024 36.50p 36.50p 35.21p 36.50p 691
21/03/2024 36.50p 36.50p 35.21p 36.50p 1719
20/03/2024 36.50p 36.50p 36.50p 36.50p 0
19/03/2024 36.50p 36.50p 34.40p 36.50p 23623
18/03/2024 36.50p 36.50p 35.21p 36.50p 15245
15/03/2024 36.50p 36.50p 35.10p 36.50p 2882
14/03/2024 36.50p 38.00p 35.00p 36.50p 30875
13/03/2024 36.50p 36.50p 35.10p 36.50p 12763
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

*Close Price adjusted for both dividends and splits