TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits