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:
- Add Legal & General Group (LGEN) by Andrew Mackie in The Motley Fool
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
- Avoid THG (THG) by Steve Moore in ShareProphets
- Buy Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
TPXimpact Holdings (TPX) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2019 | 80.00p | 80.00p | 77.50p | 77.50p | 3606 |
| 09/12/2019 | 77.50p | 80.00p | 75.00p | 80.00p | 14650 |
| 06/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 04/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/12/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/12/2019 | 75.00p | 77.00p | 75.00p | 75.00p | 2597 |
| 29/11/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/11/2019 | 77.50p | 77.50p | 70.00p | 75.00p | 7000 |
| 27/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 26/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 25/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/11/2019 | 77.50p | 77.50p | 77.00p | 77.50p | 1000 |
| 21/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/11/2019 | 77.50p | 77.50p | 70.00p | 77.50p | 150 |
| 18/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 15/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 13/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 11/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/11/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/11/2019 | 80.00p | 80.00p | 75.00p | 77.50p | 5000 |
| 06/11/2019 | 80.00p | 80.00p | 75.00p | 80.00p | 3000 |
| 05/11/2019 | 85.00p | 85.00p | 75.00p | 80.00p | 7082 |
| 04/11/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 01/11/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 31/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 25/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 24/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 23/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 22/10/2019 | 80.00p | 85.00p | 80.00p | 85.00p | 1201 |
| 21/10/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 150 |
| 18/10/2019 | 80.00p | 83.00p | 80.00p | 80.00p | 159 |
| 17/10/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 16/10/2019 | 80.00p | 80.00p | 80.00p | 80.00p | 0 |
| 15/10/2019 | 85.00p | 85.00p | 75.26p | 80.00p | 10068 |
| 14/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/10/2019 | 85.00p | 85.00p | 80.00p | 85.00p | 5000 |
| 10/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 09/10/2019 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 08/10/2019 | 85.00p | 87.00p | 80.00p | 85.00p | 449 |
| 07/10/2019 | 87.50p | 87.50p | 80.00p | 85.00p | 1500 |
| 04/10/2019 | 87.50p | 87.50p | 85.20p | 87.50p | 2500 |
| 03/10/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 02/10/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/10/2019 | 90.00p | 90.00p | 87.50p | 87.50p | 0 |
| 30/09/2019 | 87.50p | 92.00p | 85.20p | 90.00p | 6100 |
| 27/09/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/09/2019 | 87.50p | 87.50p | 80.30p | 87.50p | 64 |
| 25/09/2019 | 82.50p | 87.50p | 82.50p | 87.50p | 11752 |
| 24/09/2019 | 87.50p | 87.50p | 80.10p | 82.50p | 778 |
| 23/09/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 538 |
| 20/09/2019 | 82.50p | 82.50p | 80.00p | 82.50p | 500 |
| 19/09/2019 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 18/09/2019 | 90.00p | 90.00p | 82.50p | 82.50p | 850 |
| 17/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 13/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 12/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 11/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 10/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 09/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/09/2019 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 04/09/2019 | 92.50p | 92.50p | 90.00p | 90.00p | 0 |
| 03/09/2019 | 95.00p | 95.00p | 90.00p | 90.00p | 1063 |
| 02/09/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 30/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 29/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 28/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 27/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 23/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 22/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 1078 |
| 21/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 20/08/2019 | 92.50p | 95.00p | 92.50p | 95.00p | 0 |
| 19/08/2019 | 95.00p | 95.00p | 90.00p | 95.00p | 2500 |
| 16/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/08/2019 | 95.00p | 95.00p | 90.20p | 95.00p | 1500 |
| 13/08/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 7350 |
| 12/08/2019 | 97.50p | 97.50p | 90.00p | 95.00p | 7255 |
| 09/08/2019 | 97.50p | 97.50p | 97.00p | 97.50p | 5000 |
| 08/08/2019 | 97.50p | 97.50p | 90.00p | 97.50p | 1161 |
| 07/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 06/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 05/08/2019 | 97.50p | 100.00p | 90.30p | 97.50p | 2000 |
| 02/08/2019 | 97.50p | 97.50p | 90.30p | 97.50p | 984 |
| 01/08/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 31/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 30/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 29/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 26/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 23/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 19/07/2019 | 97.50p | 102.50p | 97.50p | 97.50p | 585 |
| 18/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 17/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 16/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 15/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 10/07/2019 | 100.00p | 100.00p | 96.00p | 97.50p | 6480 |
| 09/07/2019 | 100.00p | 100.00p | 95.20p | 100.00p | 500 |
| 08/07/2019 | 97.50p | 100.00p | 97.50p | 100.00p | 0 |
| 05/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 04/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 03/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 02/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 01/07/2019 | 97.50p | 98.70p | 97.50p | 97.50p | 100 |
| 28/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/06/2019 | 97.50p | 97.50p | 95.10p | 97.50p | 642 |
| 26/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 25/06/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/06/2019 | 95.00p | 98.75p | 95.00p | 97.50p | 1200 |
| 21/06/2019 | 95.00p | 98.80p | 95.00p | 95.00p | 2411 |
| 20/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 19/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 18/06/2019 | 95.00p | 98.80p | 92.50p | 95.00p | 517 |
| 17/06/2019 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 14/06/2019 | 97.50p | 98.80p | 95.00p | 95.00p | 7162 |
| 13/06/2019 | 95.00p | 97.00p | 95.00p | 95.00p | 451 |
| 12/06/2019 | 87.50p | 97.00p | 87.50p | 95.00p | 21606 |
| 11/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/06/2019 | 87.50p | 91.00p | 87.50p | 87.50p | 6221 |
| 07/06/2019 | 87.50p | 91.25p | 87.50p | 87.50p | 1100 |
| 06/06/2019 | 87.50p | 87.50p | 80.00p | 87.50p | 2100 |
| 05/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 04/06/2019 | 87.50p | 93.50p | 87.50p | 87.50p | 55101 |
| 03/06/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 31/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/05/2019 | 87.50p | 87.50p | 80.40p | 87.50p | 86 |
| 29/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 28/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 24/05/2019 | 87.50p | 87.50p | 85.20p | 87.50p | 1166 |
| 23/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/05/2019 | 87.50p | 87.50p | 80.40p | 87.50p | 570 |
| 21/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 8000 |
| 17/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/05/2019 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/05/2019 | 87.50p | 87.50p | 85.20p | 87.50p | 4665 |
| 10/05/2019 | 87.50p | 87.50p | 85.25p | 87.50p | 1000 |
| 09/05/2019 | 87.50p | 92.00p | 80.25p | 87.50p | 2857 |
| 08/05/2019 | 89.00p | 89.00p | 80.25p | 87.50p | 512 |
| 07/05/2019 | 90.00p | 90.00p | 83.00p | 89.00p | 10825 |
| 03/05/2019 | 92.50p | 92.50p | 85.00p | 90.00p | 5208 |
| 02/05/2019 | 92.50p | 94.75p | 92.50p | 92.50p | 1559 |
| 01/05/2019 | 92.50p | 92.50p | 85.00p | 92.50p | 873 |
| 30/04/2019 | 95.00p | 95.00p | 90.00p | 92.50p | 443 |
| 29/04/2019 | 95.00p | 96.00p | 90.00p | 95.00p | 3488 |
| 26/04/2019 | 100.00p | 100.70p | 95.00p | 95.00p | 10981 |
| 25/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 17/04/2019 | 100.00p | 101.40p | 100.00p | 100.00p | 1431 |
| 16/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/04/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 124 |
| 10/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/04/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 1990 |
| 05/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/04/2019 | 100.00p | 101.90p | 100.00p | 100.00p | 5034 |
| 03/04/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/04/2019 | 100.00p | 100.00p | 95.00p | 100.00p | 7663 |
| 01/04/2019 | 100.00p | 102.50p | 100.00p | 100.00p | 4878 |
| 29/03/2019 | 100.00p | 101.00p | 100.00p | 100.00p | 3100 |
| 28/03/2019 | 97.50p | 101.00p | 97.50p | 100.00p | 5150 |
| 27/03/2019 | 100.00p | 101.00p | 100.00p | 100.00p | 3326 |
| 26/03/2019 | 100.00p | 101.00p | 95.00p | 100.00p | 5994 |
| 25/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 21/03/2019 | 100.00p | 102.20p | 100.00p | 100.00p | 5010 |
| 20/03/2019 | 100.00p | 102.20p | 100.00p | 100.00p | 978 |
| 19/03/2019 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 18/03/2019 | 102.50p | 102.50p | 95.00p | 100.00p | 7000 |
| 15/03/2019 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/03/2019 | 105.00p | 105.00p | 100.00p | 102.50p | 3041 |
| 13/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 12/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 11/03/2019 | 107.50p | 107.50p | 100.20p | 105.00p | 1000 |
| 08/03/2019 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/03/2019 | 107.50p | 107.50p | 105.00p | 105.00p | 0 |
| 06/03/2019 | 107.50p | 108.00p | 105.00p | 105.00p | 4622 |
| 05/03/2019 | 107.50p | 108.00p | 105.00p | 105.00p | 462 |
| 04/03/2019 | 107.50p | 108.50p | 100.00p | 105.00p | 5973 |
| 01/03/2019 | 107.50p | 114.40p | 107.50p | 107.50p | 10178 |
| 28/02/2019 | 105.00p | 113.40p | 105.00p | 107.50p | 15522 |
| 27/02/2019 | 96.00p | 110.00p | 96.00p | 105.00p | 20413 |
*Close Price adjusted for both dividends and splits