TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/04/2022 200.00p 203.50p 196.23p 200.00p 11417
07/04/2022 197.50p 201.00p 195.00p 200.00p 50819
06/04/2022 202.50p 202.50p 195.00p 195.00p 19728
05/04/2022 202.50p 205.00p 195.00p 202.50p 52063
04/04/2022 210.00p 210.00p 195.00p 202.50p 23098
01/04/2022 210.00p 210.00p 208.70p 210.00p 14071
31/03/2022 210.00p 219.00p 199.50p 210.00p 208244
30/03/2022 210.00p 218.00p 200.00p 210.00p 28072
29/03/2022 210.00p 220.00p 202.00p 210.00p 21337
28/03/2022 202.50p 220.00p 202.50p 210.00p 13100
25/03/2022 202.50p 203.00p 196.50p 202.50p 35513
24/03/2022 195.00p 210.00p 190.00p 202.50p 104252
23/03/2022 170.00p 209.70p 170.00p 195.00p 428097
22/03/2022 155.00p 168.00p 143.00p 160.00p 59469
21/03/2022 165.00p 166.00p 150.00p 155.00p 12361
18/03/2022 165.00p 168.00p 160.00p 165.00p 18246
17/03/2022 165.00p 169.80p 160.00p 165.00p 5121
16/03/2022 165.00p 168.53p 160.20p 166.00p 46206
15/03/2022 169.00p 169.00p 162.50p 165.00p 5325
14/03/2022 175.00p 182.00p 160.00p 170.00p 26463
11/03/2022 175.00p 175.00p 165.40p 175.00p 2378
10/03/2022 175.00p 175.00p 170.00p 175.00p 20000
09/03/2022 175.00p 183.00p 165.00p 175.00p 17483
08/03/2022 172.50p 183.00p 168.25p 175.00p 15403
07/03/2022 180.00p 180.00p 165.30p 172.50p 11148
04/03/2022 185.00p 185.00p 160.00p 180.00p 109158
03/03/2022 197.50p 205.00p 180.00p 185.00p 64970
02/03/2022 197.50p 197.50p 190.00p 197.50p 3185
01/03/2022 200.00p 200.00p 190.00p 197.50p 3894
28/02/2022 205.00p 215.00p 190.00p 200.00p 19728
25/02/2022 207.50p 210.00p 200.00p 207.50p 6567
24/02/2022 210.00p 210.00p 200.00p 207.50p 4749
23/02/2022 215.00p 215.00p 210.00p 215.00p 17590
22/02/2022 215.00p 215.00p 209.00p 215.00p 9067
21/02/2022 225.00p 225.00p 209.50p 215.00p 28741
18/02/2022 225.00p 225.00p 225.00p 225.00p 0
17/02/2022 225.00p 226.00p 220.00p 225.00p 315278
16/02/2022 225.00p 230.00p 220.00p 225.00p 21549
15/02/2022 225.00p 229.60p 220.00p 225.00p 19518
14/02/2022 235.00p 240.00p 220.00p 225.00p 61243
11/02/2022 235.00p 238.00p 230.20p 235.00p 4304
10/02/2022 232.50p 239.00p 232.50p 235.00p 14146
09/02/2022 227.50p 235.00p 225.00p 232.50p 120646
08/02/2022 225.00p 230.00p 220.00p 227.50p 138168
07/02/2022 230.00p 240.00p 220.00p 225.00p 21143
04/02/2022 222.50p 235.00p 220.00p 230.00p 967651
03/02/2022 210.00p 224.00p 210.00p 222.50p 67870
02/02/2022 210.00p 215.00p 205.00p 210.00p 13405
01/02/2022 210.00p 212.00p 206.00p 210.00p 15282
31/01/2022 207.50p 212.20p 206.00p 210.00p 10816
28/01/2022 207.50p 209.00p 206.00p 207.50p 23683
27/01/2022 207.50p 208.00p 204.47p 207.50p 16352
26/01/2022 212.50p 212.50p 205.00p 207.50p 12886
25/01/2022 212.50p 216.00p 205.10p 212.50p 7068
24/01/2022 217.50p 217.50p 205.00p 212.50p 36076
21/01/2022 225.00p 226.55p 215.00p 225.00p 38639
20/01/2022 235.00p 235.00p 220.40p 225.00p 41234
19/01/2022 235.00p 240.00p 230.00p 235.00p 8839
18/01/2022 240.00p 240.00p 230.00p 235.00p 29587
17/01/2022 245.00p 250.00p 235.00p 250.00p 25037
14/01/2022 245.00p 245.00p 235.00p 245.00p 13214
13/01/2022 245.00p 245.00p 235.00p 245.00p 14342
12/01/2022 245.00p 245.00p 236.65p 245.00p 4143
10/01/2022 245.00p 245.00p 236.50p 245.00p 12074
07/01/2022 245.00p 245.00p 236.00p 245.00p 107420
06/01/2022 245.00p 251.00p 240.00p 245.00p 3999
05/01/2022 245.00p 255.00p 240.00p 245.00p 46575
04/01/2022 245.00p 252.00p 235.00p 245.00p 16121
03/01/2022 245.00p 252.00p 240.00p 245.00p 1648
31/12/2021 245.00p 252.00p 240.00p 245.00p 1648
30/12/2021 245.00p 249.00p 245.00p 245.00p 10078
29/12/2021 245.00p 250.00p 237.00p 245.00p 11758
28/12/2021 245.00p 248.00p 237.00p 245.00p 25959
27/12/2021 245.00p 248.00p 237.00p 245.00p 25959
24/12/2021 245.00p 248.00p 237.00p 245.00p 25959
23/12/2021 247.50p 253.50p 235.00p 245.00p 21923
22/12/2021 242.50p 254.00p 242.00p 247.50p 29083
21/12/2021 242.50p 249.40p 242.50p 242.50p 1321
20/12/2021 242.50p 250.00p 242.22p 242.50p 13680
17/12/2021 240.00p 250.00p 240.00p 245.00p 11832
16/12/2021 242.50p 245.00p 235.00p 240.00p 24510
15/12/2021 247.50p 247.50p 237.00p 242.50p 37230
14/12/2021 247.50p 250.00p 245.00p 247.50p 35755
13/12/2021 252.00p 252.00p 245.00p 247.50p 58393
10/12/2021 260.00p 260.00p 230.00p 252.00p 1885479
09/12/2021 260.00p 270.00p 250.00p 260.00p 16097
08/12/2021 255.00p 258.50p 251.00p 255.00p 12161
07/12/2021 257.50p 260.00p 245.00p 255.00p 25249
06/12/2021 270.00p 270.00p 255.00p 257.50p 191175
03/12/2021 270.00p 270.00p 265.00p 270.00p 13831
02/12/2021 275.00p 280.00p 265.00p 270.00p 35704
01/12/2021 280.00p 290.00p 260.00p 275.00p 63384
30/11/2021 254.00p 265.00p 254.00p 262.50p 42026
29/11/2021 255.00p 259.50p 251.10p 254.00p 23949
26/11/2021 255.00p 260.00p 240.00p 255.00p 56164
25/11/2021 260.00p 260.00p 255.00p 257.50p 46387
24/11/2021 260.00p 260.00p 255.00p 260.00p 8622
23/11/2021 275.00p 280.00p 250.00p 260.00p 49119
22/11/2021 275.00p 275.00p 270.00p 275.00p 10502
19/11/2021 275.00p 278.00p 270.75p 275.00p 7779
18/11/2021 275.00p 277.00p 270.20p 275.00p 5721
17/11/2021 275.00p 275.00p 270.00p 275.00p 16783
16/11/2021 275.00p 275.00p 270.00p 272.00p 14896
15/11/2021 275.00p 279.00p 270.00p 275.00p 100991
12/11/2021 272.50p 275.00p 270.00p 275.00p 18748
11/11/2021 272.50p 274.20p 266.75p 272.50p 12909
10/11/2021 270.00p 272.90p 261.10p 272.50p 6786
09/11/2021 270.00p 274.00p 260.40p 270.00p 4970
08/11/2021 270.00p 278.00p 260.40p 270.00p 20961
05/11/2021 260.00p 280.00p 259.55p 270.00p 24484
04/11/2021 260.00p 264.00p 255.00p 260.00p 3509
03/11/2021 260.00p 264.80p 258.50p 260.00p 6008
02/11/2021 260.00p 260.00p 258.50p 260.00p 4569
01/11/2021 260.00p 265.00p 258.00p 260.00p 15925
29/10/2021 257.50p 264.80p 256.20p 260.00p 33115
28/10/2021 252.50p 263.00p 245.00p 257.50p 76078
27/10/2021 252.50p 257.75p 245.00p 252.50p 19716
26/10/2021 252.50p 259.36p 245.00p 252.50p 21039
25/10/2021 252.50p 260.00p 245.30p 252.50p 2235
22/10/2021 247.50p 252.50p 245.00p 252.50p 192902
21/10/2021 235.00p 242.50p 230.00p 242.50p 86649
20/10/2021 237.50p 240.00p 225.00p 235.00p 8407678
19/10/2021 237.50p 239.00p 235.05p 237.50p 17565
18/10/2021 240.00p 245.00p 234.10p 237.50p 38306
15/10/2021 242.50p 250.00p 240.00p 242.50p 39069
14/10/2021 230.00p 245.00p 230.00p 242.50p 194409
13/10/2021 230.00p 235.00p 225.50p 230.00p 36143
12/10/2021 245.00p 245.00p 227.00p 230.00p 35887
11/10/2021 245.00p 252.50p 240.00p 240.00p 39743
08/10/2021 240.00p 250.00p 231.83p 245.00p 43752
07/10/2021 232.50p 245.00p 231.00p 240.00p 30044
06/10/2021 235.00p 235.00p 230.55p 232.50p 15171
05/10/2021 235.00p 236.50p 230.00p 235.00p 14678
04/10/2021 242.50p 242.50p 230.00p 235.00p 16346
01/10/2021 255.00p 255.00p 240.00p 242.50p 16859
30/09/2021 255.00p 259.80p 250.00p 255.00p 16968
29/09/2021 262.50p 264.00p 250.00p 255.00p 50395
28/09/2021 265.00p 269.50p 255.00p 262.50p 35650
27/09/2021 262.50p 268.00p 257.50p 265.00p 8883
24/09/2021 262.50p 264.00p 255.00p 262.50p 66113
23/09/2021 262.50p 264.00p 256.50p 262.50p 6363
22/09/2021 262.50p 264.50p 258.00p 262.50p 27755
21/09/2021 261.00p 263.70p 253.00p 262.50p 19755
20/09/2021 270.00p 275.00p 255.00p 262.50p 593197
17/09/2021 270.00p 272.49p 260.00p 270.00p 21330
16/09/2021 270.00p 274.74p 262.00p 270.00p 21593
15/09/2021 265.00p 280.00p 260.00p 270.00p 171215
14/09/2021 251.50p 252.50p 243.00p 252.50p 8845
13/09/2021 251.50p 251.50p 245.00p 251.50p 13805
10/09/2021 247.50p 251.50p 240.00p 251.50p 40462
09/09/2021 255.00p 255.00p 245.00p 247.50p 8837
08/09/2021 252.50p 260.00p 252.50p 255.00p 14026
07/09/2021 245.00p 254.50p 245.00p 252.50p 41701
06/09/2021 235.00p 250.00p 230.00p 244.00p 308988
03/09/2021 235.00p 240.00p 233.50p 235.00p 32848
02/09/2021 227.50p 235.00p 220.00p 235.00p 625544
01/09/2021 232.50p 232.50p 225.00p 227.50p 50373
31/08/2021 232.50p 235.00p 231.00p 232.50p 45730
30/08/2021 232.50p 235.00p 230.55p 235.00p 70808
27/08/2021 232.50p 235.00p 230.55p 235.00p 45808
26/08/2021 232.50p 233.00p 230.00p 232.50p 37870
25/08/2021 232.50p 233.00p 230.00p 232.50p 14055
24/08/2021 235.00p 235.50p 230.00p 232.50p 51955
23/08/2021 235.00p 236.00p 230.20p 235.00p 18341
20/08/2021 235.00p 237.34p 230.00p 235.00p 19116
19/08/2021 232.50p 237.00p 232.50p 235.00p 12746
18/08/2021 237.50p 237.50p 230.00p 232.50p 11778
17/08/2021 237.50p 238.00p 235.10p 237.50p 2897
16/08/2021 237.50p 239.25p 235.10p 237.50p 26636
13/08/2021 237.50p 239.25p 235.00p 237.50p 53537
12/08/2021 240.00p 240.80p 235.00p 237.50p 67818
11/08/2021 245.00p 250.00p 235.00p 240.00p 7513
10/08/2021 245.00p 247.40p 240.00p 245.00p 29648
09/08/2021 240.00p 245.00p 237.25p 245.00p 30779
06/08/2021 232.50p 245.00p 225.00p 240.00p 95967
05/08/2021 232.50p 232.50p 230.00p 232.50p 47787
04/08/2021 237.50p 240.00p 230.00p 232.50p 15161
03/08/2021 237.50p 238.00p 235.00p 237.50p 14178
02/08/2021 245.00p 250.00p 230.00p 237.50p 41362
30/07/2021 245.00p 245.00p 240.00p 245.00p 10799
29/07/2021 245.00p 249.50p 243.00p 245.00p 30114
28/07/2021 245.00p 245.00p 240.00p 245.00p 15064
27/07/2021 252.50p 253.00p 236.00p 245.00p 47038
26/07/2021 257.50p 258.00p 250.00p 252.00p 11710
23/07/2021 257.50p 260.00p 255.00p 257.50p 10212
22/07/2021 262.50p 264.00p 255.00p 260.00p 11853
21/07/2021 262.50p 262.59p 260.00p 262.50p 31522
20/07/2021 265.00p 265.00p 260.00p 262.50p 11290
19/07/2021 275.00p 280.00p 265.00p 265.00p 18849
16/07/2021 275.00p 277.50p 272.50p 275.00p 18502
15/07/2021 277.50p 283.30p 270.00p 280.00p 15143
14/07/2021 277.50p 285.00p 273.55p 285.00p 14312
13/07/2021 277.50p 283.38p 271.50p 277.50p 217947
12/07/2021 275.00p 285.00p 271.00p 277.50p 5380
09/07/2021 272.50p 285.00p 272.50p 279.00p 9208
08/07/2021 267.50p 280.00p 265.00p 272.50p 26750

*Close Price adjusted for both dividends and splits