TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
10/08/2022 116.50p 124.75p 116.50p 122.50p 4630
09/08/2022 115.00p 120.00p 110.00p 116.50p 3132327
08/08/2022 117.50p 119.00p 110.00p 115.00p 24138
05/08/2022 117.50p 119.00p 110.00p 117.50p 24095
04/08/2022 130.00p 130.00p 115.00p 116.00p 434309
03/08/2022 130.00p 136.90p 120.00p 130.00p 120822
02/08/2022 130.00p 135.00p 122.00p 130.00p 55363
01/08/2022 130.00p 140.00p 120.00p 130.00p 252975
29/07/2022 135.00p 135.00p 120.00p 130.00p 378105
28/07/2022 135.00p 135.00p 130.00p 135.00p 5744
27/07/2022 135.00p 140.00p 130.75p 135.00p 101431
26/07/2022 135.00p 135.90p 130.00p 135.00p 24849
25/07/2022 135.00p 136.20p 130.25p 135.00p 26947
22/07/2022 135.00p 138.00p 133.00p 135.00p 11491
21/07/2022 135.00p 140.00p 131.22p 135.00p 34854
20/07/2022 145.00p 147.74p 130.00p 135.00p 14008
19/07/2022 157.50p 157.50p 140.00p 145.00p 197420
18/07/2022 147.50p 155.00p 147.50p 147.50p 19016
15/07/2022 147.50p 147.50p 147.50p 147.50p 0
14/07/2022 142.50p 148.50p 140.30p 147.50p 1785
13/07/2022 142.50p 150.00p 137.22p 142.50p 1070
12/07/2022 142.50p 147.00p 137.00p 142.50p 12116
11/07/2022 142.50p 143.25p 136.00p 142.50p 50327
08/07/2022 142.50p 145.00p 140.00p 142.50p 70205
07/07/2022 142.50p 142.50p 135.30p 142.50p 32955
06/07/2022 142.50p 150.00p 135.00p 142.50p 13424
05/07/2022 142.50p 142.50p 135.00p 142.50p 10070
04/07/2022 142.50p 142.50p 135.30p 142.50p 460
01/07/2022 142.50p 142.50p 135.30p 142.50p 337
30/06/2022 142.50p 145.00p 135.00p 142.50p 34043
29/06/2022 142.50p 148.00p 135.00p 142.50p 15846
28/06/2022 140.00p 145.00p 139.10p 140.00p 11305
27/06/2022 140.00p 141.50p 139.00p 140.00p 13840
24/06/2022 140.00p 145.00p 139.80p 140.00p 5956
23/06/2022 140.00p 140.00p 135.00p 140.00p 718
22/06/2022 140.00p 140.00p 130.00p 140.00p 109669
21/06/2022 140.00p 150.00p 140.00p 140.00p 15344
20/06/2022 140.00p 141.00p 135.00p 136.50p 17734
17/06/2022 140.00p 140.00p 132.50p 140.00p 1504
16/06/2022 145.00p 150.00p 135.00p 140.00p 47379
15/06/2022 145.00p 145.00p 141.00p 145.00p 6945
14/06/2022 157.50p 159.80p 140.00p 145.00p 44584
13/06/2022 165.00p 170.00p 150.00p 157.50p 31427
10/06/2022 167.50p 169.00p 160.25p 163.00p 32580
09/06/2022 167.50p 167.50p 163.88p 167.50p 1360
08/06/2022 162.50p 167.50p 160.75p 167.50p 8600
07/06/2022 162.50p 162.50p 155.00p 162.50p 47907
06/06/2022 170.00p 170.00p 150.00p 162.50p 359443
01/06/2022 157.50p 178.00p 150.00p 170.00p 21268
31/05/2022 157.50p 164.70p 157.50p 157.50p 372829
27/05/2022 157.50p 160.00p 155.00p 157.50p 21574
26/05/2022 157.50p 157.50p 151.20p 157.50p 3192
25/05/2022 157.50p 157.50p 151.20p 157.50p 1484
24/05/2022 160.00p 160.00p 151.00p 157.50p 2623
23/05/2022 162.50p 170.00p 156.00p 160.00p 1816
20/05/2022 162.50p 162.50p 155.50p 162.50p 2764
19/05/2022 162.50p 168.00p 160.00p 162.50p 16345
18/05/2022 160.00p 168.80p 155.00p 162.50p 16836
17/05/2022 157.50p 169.60p 150.25p 160.00p 331857
16/05/2022 162.50p 163.99p 150.00p 157.50p 21727
13/05/2022 165.00p 168.00p 160.00p 162.50p 12429
12/05/2022 170.00p 170.00p 160.00p 165.00p 15375
11/05/2022 175.00p 175.00p 165.00p 170.00p 4180
10/05/2022 175.00p 176.70p 170.11p 175.00p 25921
09/05/2022 187.50p 190.00p 170.10p 175.00p 172170
06/05/2022 197.50p 197.50p 185.00p 187.50p 6627
05/05/2022 197.50p 197.50p 195.00p 197.50p 4000
04/05/2022 202.50p 202.50p 195.00p 197.50p 21797
03/05/2022 202.50p 202.50p 195.00p 202.50p 12453
29/04/2022 202.50p 202.50p 195.00p 202.50p 12507
28/04/2022 202.50p 204.60p 196.50p 202.50p 12464
27/04/2022 202.50p 207.00p 195.00p 202.50p 299145
26/04/2022 202.50p 202.50p 196.50p 202.50p 2613
25/04/2022 202.50p 202.50p 195.00p 202.50p 22878
22/04/2022 202.50p 209.70p 195.00p 205.00p 26534
21/04/2022 200.00p 210.00p 197.00p 205.00p 38902
20/04/2022 200.00p 205.00p 196.55p 200.00p 25610
19/04/2022 200.00p 204.80p 196.27p 200.00p 9136
14/04/2022 200.00p 204.00p 195.00p 200.00p 19064
13/04/2022 200.00p 202.80p 195.00p 200.00p 13043
12/04/2022 200.00p 200.00p 195.10p 200.00p 34367
11/04/2022 200.00p 203.50p 195.00p 200.00p 15353

*Close Price adjusted for both dividends and splits