Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
TPXimpact Holdings (TPX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2020 | 192.50p | 210.00p | 192.50p | 210.00p | 65678 |
| 03/12/2020 | 177.50p | 194.90p | 170.00p | 192.50p | 61318 |
| 02/12/2020 | 195.00p | 196.70p | 171.20p | 177.50p | 33034 |
| 01/12/2020 | 195.00p | 204.00p | 190.00p | 204.00p | 37750 |
| 30/11/2020 | 210.00p | 217.00p | 166.00p | 210.00p | 102793 |
| 27/11/2020 | 198.50p | 210.00p | 185.00p | 200.00p | 57997 |
| 26/11/2020 | 185.00p | 211.00p | 185.00p | 204.00p | 160829 |
| 25/11/2020 | 155.00p | 188.90p | 152.50p | 185.00p | 79041 |
| 24/11/2020 | 150.00p | 160.00p | 150.00p | 160.00p | 83592 |
| 23/11/2020 | 122.50p | 163.40p | 122.50p | 158.00p | 272619 |
| 20/11/2020 | 117.50p | 122.00p | 110.30p | 117.50p | 8577 |
| 19/11/2020 | 130.00p | 130.00p | 115.00p | 117.50p | 15033 |
| 18/11/2020 | 130.00p | 134.50p | 125.00p | 130.00p | 3736 |
| 17/11/2020 | 130.00p | 134.80p | 130.00p | 130.00p | 4215 |
| 16/11/2020 | 116.00p | 135.00p | 116.00p | 130.00p | 48472 |
| 13/11/2020 | 116.00p | 118.50p | 113.00p | 116.00p | 4263 |
| 12/11/2020 | 115.00p | 118.50p | 115.00p | 116.00p | 1933 |
| 10/11/2020 | 112.50p | 119.80p | 106.00p | 115.00p | 8343 |
| 09/11/2020 | 112.50p | 122.00p | 105.75p | 112.50p | 9214 |
| 06/11/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/11/2020 | 112.50p | 118.00p | 105.75p | 112.50p | 8521 |
| 04/11/2020 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/11/2020 | 112.50p | 120.00p | 105.75p | 112.50p | 5427 |
| 02/11/2020 | 112.50p | 112.50p | 105.75p | 112.50p | 2249 |
| 30/10/2020 | 100.00p | 119.70p | 95.50p | 112.50p | 60083 |
| 29/10/2020 | 107.50p | 107.50p | 94.80p | 100.00p | 84295 |
| 28/10/2020 | 117.50p | 119.00p | 105.00p | 107.50p | 21177 |
| 27/10/2020 | 117.50p | 119.40p | 117.50p | 117.50p | 254 |
| 26/10/2020 | 120.00p | 121.80p | 115.00p | 117.50p | 7963 |
| 23/10/2020 | 122.50p | 122.50p | 120.00p | 120.00p | 200 |
| 22/10/2020 | 122.50p | 123.50p | 122.50p | 122.50p | 1929 |
| 21/10/2020 | 122.50p | 124.00p | 122.50p | 122.50p | 924 |
| 20/10/2020 | 122.50p | 130.00p | 116.10p | 130.00p | 7340 |
| 19/10/2020 | 122.50p | 125.50p | 122.50p | 122.50p | 1652 |
| 16/10/2020 | 122.50p | 126.00p | 121.60p | 122.50p | 980 |
| 15/10/2020 | 125.00p | 126.50p | 116.00p | 122.50p | 12577 |
| 14/10/2020 | 125.00p | 127.20p | 120.50p | 125.00p | 13701 |
| 13/10/2020 | 132.50p | 134.40p | 120.00p | 125.00p | 32224 |
| 12/10/2020 | 135.00p | 145.00p | 125.75p | 132.50p | 60864 |
| 09/10/2020 | 115.00p | 130.00p | 115.00p | 122.50p | 53278 |
| 08/10/2020 | 115.00p | 116.50p | 111.50p | 115.00p | 14675 |
| 07/10/2020 | 115.00p | 117.00p | 115.00p | 115.00p | 6497 |
| 06/10/2020 | 115.00p | 120.00p | 111.30p | 120.00p | 16143 |
| 05/10/2020 | 115.00p | 115.00p | 111.30p | 115.00p | 400 |
| 02/10/2020 | 115.00p | 118.00p | 115.00p | 115.00p | 6000 |
| 01/10/2020 | 115.00p | 119.80p | 110.00p | 115.00p | 6573 |
| 30/09/2020 | 115.00p | 119.80p | 110.20p | 115.00p | 14013 |
| 29/09/2020 | 115.00p | 119.80p | 110.20p | 115.00p | 5163 |
| 28/09/2020 | 115.00p | 117.00p | 110.20p | 115.00p | 6699 |
| 25/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 24/09/2020 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/09/2020 | 115.00p | 117.00p | 110.00p | 115.00p | 13924 |
| 22/09/2020 | 125.00p | 125.00p | 110.00p | 115.00p | 81781 |
| 21/09/2020 | 130.00p | 130.00p | 125.00p | 125.00p | 7467 |
| 18/09/2020 | 132.50p | 132.50p | 125.00p | 130.00p | 10783 |
| 17/09/2020 | 132.50p | 138.00p | 127.60p | 132.50p | 2603 |
| 16/09/2020 | 132.50p | 138.35p | 132.50p | 132.50p | 957 |
| 15/09/2020 | 132.50p | 138.35p | 129.15p | 132.50p | 3761 |
| 14/09/2020 | 130.00p | 138.35p | 129.15p | 132.50p | 11147 |
| 11/09/2020 | 130.00p | 133.90p | 125.00p | 130.00p | 7838 |
| 10/09/2020 | 130.00p | 134.80p | 130.00p | 130.00p | 1550 |
| 09/09/2020 | 130.00p | 134.80p | 125.20p | 130.00p | 2247 |
| 08/09/2020 | 132.50p | 138.50p | 125.30p | 130.00p | 35374 |
| 07/09/2020 | 122.50p | 130.00p | 122.50p | 130.00p | 18895 |
| 04/09/2020 | 127.50p | 129.00p | 120.00p | 122.50p | 13719 |
| 03/09/2020 | 135.00p | 136.80p | 120.30p | 127.50p | 26393 |
| 02/09/2020 | 135.00p | 137.00p | 130.20p | 135.00p | 4800 |
| 01/09/2020 | 140.00p | 140.80p | 135.00p | 135.00p | 3767 |
| 28/08/2020 | 140.00p | 140.80p | 135.20p | 140.00p | 7942 |
| 27/08/2020 | 145.00p | 145.00p | 135.00p | 140.00p | 12066 |
| 26/08/2020 | 145.00p | 145.00p | 140.00p | 145.00p | 4543 |
| 25/08/2020 | 142.50p | 155.00p | 140.20p | 145.00p | 15433 |
| 24/08/2020 | 135.00p | 144.90p | 135.00p | 142.50p | 16381 |
| 21/08/2020 | 135.00p | 139.80p | 131.70p | 135.00p | 1452 |
| 20/08/2020 | 135.00p | 139.50p | 131.60p | 135.00p | 5792 |
| 19/08/2020 | 135.00p | 139.50p | 130.20p | 135.00p | 12469 |
| 18/08/2020 | 135.00p | 138.85p | 132.50p | 135.00p | 7948 |
| 17/08/2020 | 135.00p | 139.80p | 132.60p | 135.00p | 10901 |
| 14/08/2020 | 140.00p | 141.50p | 126.00p | 135.00p | 37041 |
| 13/08/2020 | 125.00p | 144.40p | 121.00p | 140.00p | 69138 |
| 12/08/2020 | 115.00p | 120.00p | 112.60p | 120.00p | 53329 |
| 11/08/2020 | 105.00p | 120.00p | 105.00p | 115.00p | 55468 |
| 10/08/2020 | 100.00p | 110.00p | 96.00p | 105.00p | 49090 |
| 07/08/2020 | 90.00p | 102.00p | 90.00p | 100.00p | 140802 |
| 06/08/2020 | 86.50p | 94.50p | 86.50p | 90.00p | 171104 |
| 05/08/2020 | 90.00p | 90.00p | 85.00p | 86.50p | 5000 |
| 04/08/2020 | 90.00p | 90.00p | 85.00p | 90.00p | 3193 |
| 03/08/2020 | 92.50p | 92.50p | 85.00p | 90.00p | 16309 |
| 31/07/2020 | 92.50p | 93.90p | 90.00p | 90.00p | 4500 |
| 29/07/2020 | 92.50p | 94.39p | 92.50p | 92.50p | 26690 |
| 28/07/2020 | 95.00p | 95.00p | 91.60p | 92.50p | 2226 |
| 27/07/2020 | 92.50p | 94.45p | 91.60p | 92.50p | 7953 |
| 24/07/2020 | 92.50p | 95.00p | 91.10p | 92.50p | 18461 |
| 23/07/2020 | 92.50p | 93.95p | 91.10p | 92.50p | 2690 |
| 22/07/2020 | 92.50p | 94.00p | 90.30p | 92.50p | 32565 |
| 21/07/2020 | 77.50p | 95.00p | 77.50p | 92.50p | 91039 |
| 20/07/2020 | 72.50p | 75.50p | 72.50p | 74.00p | 13759 |
| 17/07/2020 | 72.50p | 74.75p | 72.50p | 72.50p | 99 |
| 16/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 15/07/2020 | 74.00p | 74.00p | 70.00p | 72.50p | 3022 |
| 14/07/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 13/07/2020 | 74.00p | 75.50p | 70.00p | 74.00p | 833 |
| 10/07/2020 | 76.00p | 76.00p | 70.00p | 74.00p | 3385 |
| 09/07/2020 | 76.00p | 76.00p | 72.00p | 76.00p | 1904 |
| 08/07/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 07/07/2020 | 76.00p | 76.50p | 76.00p | 76.00p | 1253 |
| 06/07/2020 | 76.00p | 76.50p | 76.00p | 76.00p | 253 |
| 03/07/2020 | 76.00p | 76.50p | 76.00p | 76.00p | 6535 |
| 02/07/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/07/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 30/06/2020 | 75.00p | 76.00p | 75.00p | 76.00p | 0 |
| 29/06/2020 | 76.00p | 76.50p | 76.00p | 76.00p | 849 |
| 26/06/2020 | 76.00p | 77.00p | 72.00p | 76.00p | 6837 |
| 25/06/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 24/06/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 23/06/2020 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 22/06/2020 | 76.00p | 76.00p | 72.40p | 76.00p | 868 |
| 19/06/2020 | 76.00p | 79.00p | 76.00p | 76.00p | 3339 |
| 18/06/2020 | 75.00p | 79.60p | 72.16p | 76.00p | 3847 |
| 17/06/2020 | 75.00p | 79.00p | 72.40p | 76.00p | 22457 |
| 16/06/2020 | 72.50p | 76.86p | 70.70p | 73.50p | 3978 |
| 15/06/2020 | 75.00p | 75.00p | 70.50p | 72.50p | 5000 |
| 11/06/2020 | 75.00p | 77.00p | 70.50p | 75.00p | 3598 |
| 10/06/2020 | 75.00p | 77.00p | 72.70p | 75.00p | 26214 |
| 09/06/2020 | 72.50p | 73.00p | 71.50p | 71.50p | 15222 |
| 08/06/2020 | 72.50p | 74.00p | 70.10p | 72.50p | 15306 |
| 05/06/2020 | 72.50p | 75.00p | 72.50p | 72.50p | 27966 |
| 04/06/2020 | 72.50p | 74.00p | 72.50p | 72.50p | 6133 |
| 03/06/2020 | 72.50p | 74.00p | 70.75p | 72.50p | 15275 |
| 02/06/2020 | 65.00p | 76.60p | 65.00p | 72.50p | 49729 |
| 01/06/2020 | 62.50p | 69.00p | 62.50p | 65.00p | 13824 |
| 29/05/2020 | 65.00p | 65.00p | 60.25p | 62.50p | 30235 |
| 28/05/2020 | 62.50p | 65.00p | 62.50p | 65.00p | 7130 |
| 27/05/2020 | 67.50p | 68.90p | 60.00p | 62.50p | 20839 |
| 26/05/2020 | 51.00p | 76.90p | 48.94p | 67.50p | 212914 |
| 25/05/2020 | 47.50p | 47.84p | 45.00p | 47.50p | 34218 |
| 22/05/2020 | 47.50p | 47.84p | 45.00p | 47.50p | 34218 |
| 21/05/2020 | 51.50p | 51.50p | 45.00p | 47.50p | 33067 |
| 20/05/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 19/05/2020 | 51.00p | 51.50p | 47.16p | 51.50p | 10852 |
| 18/05/2020 | 51.00p | 51.00p | 42.23p | 51.00p | 9074 |
| 15/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 14/05/2020 | 51.00p | 51.00p | 51.00p | 51.00p | 0 |
| 13/05/2020 | 51.00p | 52.20p | 47.00p | 51.00p | 93915 |
| 12/05/2020 | 51.00p | 51.00p | 47.40p | 51.00p | 41 |
| 11/05/2020 | 51.00p | 52.30p | 47.40p | 51.00p | 14865 |
| 08/05/2020 | 50.00p | 52.40p | 47.12p | 51.00p | 19976 |
| 07/05/2020 | 50.00p | 52.40p | 47.12p | 51.00p | 19976 |
| 06/05/2020 | 50.00p | 50.99p | 47.00p | 50.00p | 8000 |
| 05/05/2020 | 50.50p | 52.20p | 47.00p | 50.00p | 24000 |
| 04/05/2020 | 50.50p | 50.50p | 48.00p | 50.50p | 3000 |
| 01/05/2020 | 51.50p | 52.70p | 48.00p | 50.50p | 9772 |
| 30/04/2020 | 51.00p | 54.58p | 50.00p | 51.50p | 36715 |
| 29/04/2020 | 51.00p | 51.00p | 47.16p | 51.00p | 22203 |
| 28/04/2020 | 47.00p | 51.00p | 44.47p | 51.00p | 131658 |
| 27/04/2020 | 47.00p | 47.00p | 44.00p | 47.00p | 4545 |
| 24/04/2020 | 50.00p | 50.00p | 40.20p | 47.00p | 16400 |
| 23/04/2020 | 52.50p | 52.50p | 50.00p | 50.00p | 4000 |
| 22/04/2020 | 52.50p | 53.50p | 50.00p | 52.50p | 3727 |
| 21/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/04/2020 | 52.50p | 54.50p | 52.00p | 52.50p | 10500 |
| 17/04/2020 | 52.50p | 54.20p | 52.50p | 52.50p | 8492 |
| 16/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/04/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 600 |
| 14/04/2020 | 52.50p | 54.40p | 52.50p | 52.50p | 2682 |
| 13/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 10/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 09/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/04/2020 | 52.50p | 54.50p | 52.50p | 52.50p | 205129 |
| 06/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/04/2020 | 57.50p | 57.50p | 52.50p | 52.50p | 0 |
| 02/04/2020 | 57.50p | 57.50p | 52.50p | 52.50p | 0 |
| 01/04/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 26/03/2020 | 52.50p | 54.65p | 52.50p | 52.50p | 500 |
| 25/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 24/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/03/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/03/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 250 |
| 19/03/2020 | 65.00p | 65.00p | 48.00p | 52.50p | 18026 |
| 18/03/2020 | 65.00p | 65.00p | 64.00p | 65.00p | 1653 |
| 17/03/2020 | 65.00p | 65.00p | 62.50p | 65.00p | 0 |
| 16/03/2020 | 67.50p | 67.50p | 60.50p | 65.00p | 600 |
| 13/03/2020 | 65.00p | 69.00p | 60.20p | 65.00p | 1616 |
| 12/03/2020 | 75.00p | 75.00p | 65.00p | 65.00p | 19562 |
| 11/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 10/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 09/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 06/03/2020 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/03/2020 | 75.00p | 75.00p | 74.90p | 75.00p | 6660 |
| 04/03/2020 | 77.50p | 77.50p | 72.00p | 75.00p | 5952 |
| 03/03/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/03/2020 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/02/2020 | 80.00p | 80.00p | 75.00p | 77.50p | 7400 |
| 27/02/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 26/02/2020 | 80.00p | 80.00p | 75.00p | 80.00p | 3577 |
| 25/02/2020 | 80.00p | 80.00p | 80.00p | 80.00p | 156470 |
*Close Price adjusted for both dividends and splits