TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
30/06/2021 247.50p 255.00p 240.00p 247.50p 19917
29/06/2021 247.50p 249.00p 241.00p 247.50p 26605
28/06/2021 247.50p 254.00p 242.50p 247.50p 2075
25/06/2021 247.50p 255.00p 240.00p 247.50p 16743
24/06/2021 232.50p 255.00p 221.00p 247.50p 92893
23/06/2021 247.50p 247.50p 220.00p 232.50p 114942
22/06/2021 250.00p 252.50p 245.00p 247.50p 12741
21/06/2021 260.00p 260.00p 245.00p 249.00p 50746
18/06/2021 275.00p 275.00p 250.00p 260.00p 80635
17/06/2021 277.50p 285.00p 270.00p 275.00p 4073
16/06/2021 275.00p 285.00p 270.00p 277.50p 9179
15/06/2021 277.50p 277.50p 270.00p 275.00p 215316
14/06/2021 277.50p 279.90p 270.00p 277.50p 7226
11/06/2021 277.50p 285.00p 270.00p 277.50p 2407954
10/06/2021 282.50p 287.75p 275.00p 280.00p 6772
09/06/2021 282.50p 283.00p 278.00p 282.50p 6068
08/06/2021 282.50p 288.00p 277.25p 282.50p 12479
07/06/2021 281.50p 286.00p 277.25p 282.50p 4185
04/06/2021 282.50p 290.00p 275.00p 282.50p 16326
03/06/2021 285.00p 290.00p 280.00p 290.00p 20138
02/06/2021 292.50p 295.00p 285.30p 295.00p 1167
01/06/2021 290.00p 300.00p 285.30p 300.00p 14420
31/05/2021 292.50p 300.00p 286.50p 292.50p 17212
28/05/2021 292.50p 300.00p 286.50p 292.50p 17212
27/05/2021 295.00p 296.70p 290.00p 292.50p 45682
26/05/2021 292.50p 305.00p 292.50p 295.00p 19379
25/05/2021 292.50p 297.00p 288.75p 292.50p 9049
24/05/2021 292.50p 292.50p 285.00p 292.50p 10355
21/05/2021 292.50p 292.50p 285.50p 292.50p 2088
20/05/2021 292.50p 292.50p 285.00p 292.50p 45210
19/05/2021 302.50p 302.50p 290.00p 292.50p 26122
18/05/2021 307.50p 317.00p 297.00p 310.00p 10734
17/05/2021 307.50p 315.00p 300.00p 307.50p 20286
14/05/2021 307.50p 315.00p 300.00p 300.00p 7915
13/05/2021 312.50p 319.00p 300.00p 307.50p 70601
12/05/2021 300.00p 325.00p 300.00p 312.50p 102363
11/05/2021 275.00p 303.00p 275.00p 300.00p 201629
10/05/2021 270.00p 280.00p 263.00p 275.00p 149579
07/05/2021 270.00p 280.00p 263.00p 270.00p 11783
06/05/2021 270.00p 280.00p 264.50p 270.00p 25984
05/05/2021 270.00p 270.75p 260.00p 270.00p 202962
04/05/2021 272.50p 280.00p 263.22p 270.00p 15300
03/05/2021 270.00p 275.00p 262.00p 272.50p 33267
30/04/2021 270.00p 275.00p 262.00p 272.50p 33267
29/04/2021 270.00p 280.00p 264.00p 270.00p 14894
28/04/2021 265.00p 279.60p 263.00p 270.00p 24441
27/04/2021 265.00p 268.80p 260.00p 265.00p 310148
26/04/2021 267.50p 278.00p 261.00p 265.00p 41438
23/04/2021 251.00p 254.00p 242.00p 251.00p 402045
22/04/2021 260.00p 260.00p 242.00p 251.00p 26370
21/04/2021 266.50p 266.50p 255.00p 260.00p 13357
20/04/2021 267.50p 267.50p 258.00p 266.50p 6178
19/04/2021 267.50p 270.00p 261.50p 267.50p 5681
16/04/2021 267.50p 270.00p 266.00p 267.50p 2825
15/04/2021 267.50p 270.00p 260.00p 267.50p 27012
14/04/2021 272.50p 272.50p 260.00p 267.50p 10100
13/04/2021 270.00p 274.00p 265.00p 272.50p 213970
12/04/2021 270.00p 280.00p 265.00p 279.00p 79896
09/04/2021 265.00p 270.00p 261.50p 265.00p 24225
08/04/2021 247.50p 270.00p 247.50p 260.00p 31747
07/04/2021 240.00p 250.00p 240.00p 247.50p 31597
06/04/2021 245.00p 250.00p 222.00p 250.00p 84917
05/04/2021 257.50p 262.00p 240.00p 245.00p 59615
02/04/2021 257.50p 262.00p 240.00p 245.00p 59615
01/04/2021 257.50p 262.00p 240.00p 245.00p 59615
31/03/2021 268.00p 268.00p 250.00p 265.00p 951767
30/03/2021 270.00p 270.00p 260.00p 268.00p 116591
29/03/2021 270.00p 273.00p 260.40p 270.00p 38706
26/03/2021 280.00p 290.00p 260.40p 270.00p 14022
25/03/2021 272.00p 285.00p 264.00p 280.00p 24595
24/03/2021 260.00p 279.20p 258.00p 272.00p 81737
23/03/2021 260.00p 266.00p 254.00p 260.00p 95429
22/03/2021 235.00p 268.00p 235.00p 260.00p 35476
19/03/2021 235.00p 239.80p 230.00p 235.00p 10162
18/03/2021 235.00p 239.80p 230.00p 230.00p 2950
17/03/2021 235.00p 240.00p 234.00p 235.00p 16394
16/03/2021 232.00p 239.50p 228.00p 235.00p 4039
15/03/2021 232.00p 235.00p 226.00p 232.00p 8483
12/03/2021 222.00p 230.00p 220.00p 224.00p 6741
11/03/2021 222.00p 230.00p 220.00p 222.00p 4147
10/03/2021 222.00p 230.00p 222.00p 222.00p 102742
09/03/2021 222.00p 229.20p 210.00p 222.00p 33628
08/03/2021 213.00p 230.00p 211.00p 222.00p 22674
05/03/2021 207.00p 218.00p 198.00p 208.00p 32666
04/03/2021 197.00p 213.30p 195.00p 207.00p 414575
03/03/2021 192.50p 200.00p 190.75p 195.00p 31386
02/03/2021 190.00p 195.00p 183.00p 193.00p 128301
01/03/2021 187.50p 199.00p 185.00p 190.00p 2412540
26/02/2021 187.50p 190.00p 180.00p 187.50p 10356
25/02/2021 187.50p 192.00p 180.75p 187.50p 7643
24/02/2021 187.50p 193.50p 185.00p 187.50p 8225
23/02/2021 187.50p 187.50p 185.00p 187.50p 4439
22/02/2021 187.50p 194.70p 186.00p 187.50p 14418
19/02/2021 187.50p 195.00p 180.00p 187.50p 12459
18/02/2021 187.50p 190.00p 182.60p 187.50p 11676
17/02/2021 175.00p 190.00p 174.40p 185.00p 24239
16/02/2021 175.00p 180.00p 174.00p 175.00p 18367
15/02/2021 175.00p 178.50p 173.50p 175.00p 42330
12/02/2021 175.00p 175.00p 173.50p 175.00p 1771
11/02/2021 175.00p 179.00p 174.10p 175.00p 10319
10/02/2021 175.00p 179.00p 173.65p 175.00p 13748
09/02/2021 177.50p 179.00p 173.65p 175.00p 11684
08/02/2021 177.50p 177.50p 175.00p 177.50p 24858
05/02/2021 177.50p 180.00p 175.00p 177.50p 20473
04/02/2021 172.50p 185.00p 172.50p 177.50p 1047704
03/02/2021 165.00p 165.00p 161.25p 165.00p 35056
02/02/2021 170.00p 170.00p 160.00p 165.00p 1061309
01/02/2021 172.50p 173.50p 161.00p 170.00p 247046
29/01/2021 175.00p 180.00p 165.00p 172.50p 37518
28/01/2021 177.50p 179.50p 170.00p 175.00p 24034
27/01/2021 177.50p 179.00p 170.00p 177.50p 11135
26/01/2021 180.00p 185.00p 177.50p 177.50p 5460
25/01/2021 190.00p 191.50p 175.00p 180.00p 25376
22/01/2021 187.50p 199.60p 181.00p 190.00p 15879
21/01/2021 180.00p 197.00p 170.00p 185.00p 414550
20/01/2021 175.00p 175.00p 151.20p 160.00p 29262
19/01/2021 177.50p 180.60p 172.00p 175.00p 5889
18/01/2021 185.00p 185.00p 165.00p 177.50p 12680
15/01/2021 185.00p 186.00p 180.20p 185.00p 5254
14/01/2021 190.00p 194.00p 180.00p 185.00p 16325
13/01/2021 190.00p 194.90p 182.00p 190.00p 11775
12/01/2021 195.00p 195.00p 181.20p 185.00p 50086
11/01/2021 195.00p 198.50p 190.00p 195.00p 19242
08/01/2021 190.00p 200.00p 180.00p 195.00p 15327
07/01/2021 190.00p 193.80p 180.00p 190.00p 8949
06/01/2021 190.00p 193.80p 185.20p 190.00p 8753
05/01/2021 190.00p 195.00p 180.00p 195.00p 10699
04/01/2021 190.00p 199.60p 184.00p 190.00p 7832
31/12/2020 192.50p 199.10p 182.00p 190.00p 11262
30/12/2020 190.00p 199.10p 185.20p 192.50p 13678
29/12/2020 180.00p 199.00p 172.00p 190.00p 37280
24/12/2020 167.50p 191.04p 167.50p 180.00p 11950
23/12/2020 157.50p 167.50p 155.20p 167.50p 61789
22/12/2020 157.50p 162.50p 157.50p 160.00p 21404
21/12/2020 172.50p 174.00p 152.00p 160.00p 34972
18/12/2020 180.00p 180.00p 165.00p 165.00p 17542
17/12/2020 185.00p 190.00p 170.00p 180.00p 14352
16/12/2020 186.00p 186.32p 180.00p 185.00p 11063
15/12/2020 186.00p 186.60p 182.16p 186.00p 17981
14/12/2020 186.00p 187.38p 182.16p 186.00p 9904
11/12/2020 185.00p 200.00p 172.00p 186.00p 98425
10/12/2020 205.00p 214.00p 198.66p 202.50p 14134
09/12/2020 202.50p 210.00p 197.70p 205.00p 20017
08/12/2020 195.00p 202.50p 190.00p 202.50p 21140
07/12/2020 202.50p 210.00p 190.60p 195.00p 38402
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

*Close Price adjusted for both dividends and splits