TPXimpact Holdings (TPX) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/02/2020 82.50p 82.50p 75.30p 80.00p 1500
21/02/2020 82.50p 82.50p 82.50p 82.50p 0
20/02/2020 82.50p 82.50p 75.30p 82.50p 1500
19/02/2020 82.50p 82.50p 82.50p 82.50p 0
18/02/2020 85.00p 85.00p 80.00p 82.50p 2597
17/02/2020 85.00p 85.00p 75.00p 85.00p 5787
14/02/2020 85.00p 85.00p 85.00p 85.00p 0
13/02/2020 85.00p 85.00p 75.00p 85.00p 5997
12/02/2020 85.00p 85.00p 80.20p 85.00p 2242
11/02/2020 85.00p 85.00p 80.20p 85.00p 1500
10/02/2020 85.00p 85.00p 80.00p 85.00p 2941
07/02/2020 85.00p 85.00p 85.00p 85.00p 0
06/02/2020 85.00p 85.00p 80.00p 85.00p 8540
05/02/2020 80.00p 85.00p 80.00p 85.00p 3488
04/02/2020 80.00p 80.11p 80.00p 80.00p 5000
03/02/2020 80.00p 80.11p 75.20p 80.00p 11292
31/01/2020 80.00p 80.00p 80.00p 80.00p 0
30/01/2020 85.00p 85.00p 75.00p 80.00p 9000
29/01/2020 85.00p 85.00p 85.00p 85.00p 0
28/01/2020 85.00p 85.00p 85.00p 85.00p 0
27/01/2020 85.00p 85.00p 80.20p 85.00p 2670
24/01/2020 85.00p 85.00p 85.00p 85.00p 0
23/01/2020 85.00p 85.00p 85.00p 85.00p 1700
22/01/2020 85.00p 85.00p 85.00p 85.00p 0
21/01/2020 85.00p 85.00p 85.00p 85.00p 0
20/01/2020 85.00p 85.50p 85.00p 85.00p 616
17/01/2020 85.00p 85.00p 85.00p 85.00p 0
16/01/2020 82.50p 85.00p 82.50p 85.00p 0
15/01/2020 85.00p 85.00p 80.00p 85.00p 8100
14/01/2020 85.00p 86.00p 80.20p 85.00p 6121
13/01/2020 87.50p 87.50p 85.00p 85.00p 6000
10/01/2020 85.00p 86.40p 85.00p 85.00p 7500
09/01/2020 85.00p 85.50p 84.00p 85.00p 25019
08/01/2020 82.50p 85.00p 82.00p 85.00p 60100
07/01/2020 82.50p 82.50p 82.50p 82.50p 0
06/01/2020 85.00p 85.00p 77.00p 82.50p 12000
03/01/2020 77.50p 87.90p 77.50p 85.00p 28797
02/01/2020 80.00p 84.80p 80.00p 80.00p 3441
01/01/2020 80.00p 84.80p 80.00p 80.00p 3500
31/12/2019 80.00p 84.80p 80.00p 80.00p 3500
30/12/2019 80.00p 84.80p 80.00p 80.00p 4263
27/12/2019 77.50p 84.20p 77.50p 80.00p 3333
26/12/2019 77.50p 83.95p 77.50p 77.50p 10500
25/12/2019 77.50p 83.95p 77.50p 77.50p 10500
24/12/2019 77.50p 83.95p 77.50p 77.50p 10500
23/12/2019 77.50p 84.00p 77.50p 77.50p 3429
20/12/2019 77.50p 83.50p 77.50p 77.50p 9627
19/12/2019 75.00p 84.00p 75.00p 77.50p 16915
18/12/2019 75.00p 76.80p 75.00p 75.00p 50700
17/12/2019 75.00p 76.80p 75.00p 75.00p 5000
16/12/2019 77.50p 77.50p 70.00p 75.00p 10293
13/12/2019 80.00p 80.00p 75.00p 77.50p 5000
12/12/2019 80.00p 80.00p 80.00p 80.00p 0
11/12/2019 77.50p 80.00p 77.50p 80.00p 3000

*Close Price adjusted for both dividends and splits