TPXimpact Holdings plc (TPX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:20PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 32.00 | 31.00 | 31.00 | 32.50 | 32.50 | 89,173 |
| 01 May 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 5,490 |
| 30 Apr 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 3,444 |
| 29 Apr 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 10,368 |
| 26 Apr 2024 | 32.50 | 32.00 | 31.00 | 32.00 | 32.00 | 5,300 |
| 25 Apr 2024 | 33.00 | 34.00 | 32.00 | 32.50 | 32.50 | 3,072 |
| 24 Apr 2024 | 33.00 | 33.96 | 32.00 | 33.00 | 33.00 | 202,110 |
| 23 Apr 2024 | 33.00 | 33.96 | 32.00 | 32.00 | 32.00 | 37,412 |
| 22 Apr 2024 | 33.00 | 32.45 | 31.00 | 33.00 | 33.00 | 211,313 |
| 19 Apr 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 4,961 |
| 18 Apr 2024 | 33.00 | 32.30 | 32.30 | 33.00 | 33.00 | 1,000 |
| 17 Apr 2024 | 33.00 | 32.50 | 32.50 | 33.00 | 33.00 | 37 |
| 16 Apr 2024 | 33.50 | 33.80 | 30.20 | 33.00 | 33.00 | 22,675 |
| 15 Apr 2024 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | 4,140 |
| 12 Apr 2024 | 35.00 | 34.50 | 33.00 | 33.50 | 33.50 | 18,739 |
| 11 Apr 2024 | 36.00 | 36.24 | 35.00 | 35.00 | 35.00 | 13,780 |
| 10 Apr 2024 | 36.00 | 36.24 | 36.24 | 36.00 | 36.00 | 7 |
| 09 Apr 2024 | 36.00 | 35.05 | 35.05 | 36.00 | 36.00 | 10,000 |
| 08 Apr 2024 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 74,970 |
| 05 Apr 2024 | 36.50 | 38.00 | 35.04 | 36.00 | 36.00 | 154,521 |
| 04 Apr 2024 | 36.50 | 36.35 | 35.00 | 36.50 | 36.50 | 55,212 |
| 03 Apr 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 1,239 |
| 02 Apr 2024 | 36.50 | 35.40 | 35.00 | 36.50 | 36.50 | 115,898 |
| 28 Mar 2024 | 36.50 | 38.80 | 35.00 | 36.50 | 36.50 | 1,076 |
| 27 Mar 2024 | 36.50 | 36.50 | 35.25 | 36.50 | 36.50 | 47,954 |
| 26 Mar 2024 | 36.50 | 37.00 | 35.25 | 36.50 | 36.50 | 5,674 |
| 25 Mar 2024 | 36.50 | 36.30 | 35.25 | 36.50 | 36.50 | 24,837 |
| 22 Mar 2024 | 36.50 | 36.30 | 35.21 | 36.50 | 36.50 | 691 |
| 21 Mar 2024 | 36.50 | 36.30 | 35.21 | 36.50 | 36.50 | 1,719 |
| 20 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 19 Mar 2024 | 36.50 | 35.33 | 34.40 | 36.50 | 36.50 | 23,623 |
| 18 Mar 2024 | 36.50 | 36.50 | 35.21 | 36.50 | 36.50 | 15,245 |
| 15 Mar 2024 | 36.50 | 36.50 | 35.10 | 36.50 | 36.50 | 2,882 |
| 14 Mar 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 30,875 |
| 13 Mar 2024 | 36.50 | 36.25 | 35.10 | 36.50 | 36.50 | 12,763 |
| 12 Mar 2024 | 36.50 | 35.20 | 35.20 | 36.50 | 36.50 | 1,372 |
| 11 Mar 2024 | 36.50 | 35.15 | 35.15 | 36.50 | 36.50 | 1,769 |
| 08 Mar 2024 | 36.50 | 37.94 | 35.00 | 36.50 | 36.50 | 65,311 |
| 07 Mar 2024 | 36.50 | 36.60 | 35.00 | 36.50 | 36.50 | 80,962 |
| 06 Mar 2024 | 36.50 | 36.20 | 35.00 | 36.50 | 36.50 | 384,150 |
| 05 Mar 2024 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | 94,039 |
| 04 Mar 2024 | 37.00 | 38.00 | 35.00 | 36.50 | 36.50 | 90,184 |
| 01 Mar 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 123,532 |
| 29 Feb 2024 | 37.50 | 37.00 | 36.00 | 37.00 | 37.00 | 28,509 |
| 28 Feb 2024 | 37.50 | 37.30 | 35.00 | 37.00 | 37.00 | 21,861 |
| 27 Feb 2024 | 38.50 | 37.00 | 37.00 | 37.50 | 37.50 | 29,602 |
| 26 Feb 2024 | 36.50 | 37.30 | 35.00 | 37.50 | 37.50 | 8,830 |
| 23 Feb 2024 | 37.00 | 38.00 | 36.04 | 36.50 | 36.50 | 329 |
| 22 Feb 2024 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | 18,031 |
| 21 Feb 2024 | 37.50 | 37.44 | 37.44 | 37.50 | 37.50 | 300 |
| 20 Feb 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.50 | 69,307 |
| 19 Feb 2024 | 37.50 | 37.49 | 37.00 | 37.50 | 37.50 | 1,487 |
| 16 Feb 2024 | 39.00 | 40.00 | 36.00 | 37.50 | 37.50 | 41,664 |
| 15 Feb 2024 | 39.00 | 39.80 | 38.04 | 39.00 | 39.00 | 10,139 |
| 14 Feb 2024 | 40.00 | 39.80 | 36.20 | 39.00 | 39.00 | 9,741 |
| 13 Feb 2024 | 40.00 | 40.00 | 39.22 | 40.00 | 40.00 | 11,500 |
| 12 Feb 2024 | 39.50 | 41.25 | 38.00 | 39.00 | 39.00 | 127,473 |
| 09 Feb 2024 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 3,865 |
| 08 Feb 2024 | 39.50 | 41.00 | 38.00 | 39.50 | 39.50 | 54,284 |
| 07 Feb 2024 | 39.50 | 40.10 | 39.00 | 39.50 | 39.50 | 8,041 |
| 06 Feb 2024 | 39.50 | 41.80 | 39.15 | 39.50 | 39.50 | 1,357 |
| 05 Feb 2024 | 39.50 | 39.25 | 39.00 | 39.50 | 39.50 | 4,495 |
| 02 Feb 2024 | 39.50 | 40.94 | 40.50 | 39.50 | 39.50 | 108 |
| 01 Feb 2024 | 39.50 | 39.95 | 38.90 | 39.50 | 39.50 | 4,672 |
| 31 Jan 2024 | 39.50 | 40.94 | 39.95 | 39.50 | 39.50 | 20,423 |
| 30 Jan 2024 | 39.00 | 41.00 | 40.40 | 39.50 | 39.50 | 40,972 |
| 29 Jan 2024 | 39.00 | 38.04 | 37.00 | 38.50 | 38.50 | 7,957 |
| 26 Jan 2024 | 39.00 | 38.03 | 37.00 | 38.50 | 38.50 | 8,857 |
| 25 Jan 2024 | 39.00 | 40.50 | 40.50 | 38.50 | 38.50 | 729 |
| 24 Jan 2024 | 39.00 | 41.00 | 35.40 | 38.50 | 38.50 | 31,392 |
| 23 Jan 2024 | 39.00 | 41.00 | 36.00 | 38.50 | 38.50 | 73,974 |
| 22 Jan 2024 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 4,689 |
| 19 Jan 2024 | 39.00 | 37.50 | 36.00 | 38.50 | 38.50 | 255 |
| 18 Jan 2024 | 39.00 | 40.00 | 40.00 | 39.00 | 39.00 | 34 |
| 17 Jan 2024 | 39.00 | 40.92 | 37.00 | 39.00 | 39.00 | 53,791 |
| 16 Jan 2024 | 39.00 | 40.00 | 37.00 | 39.00 | 39.00 | 941 |
| 15 Jan 2024 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 106,003 |
| 12 Jan 2024 | 41.50 | 41.05 | 33.00 | 41.50 | 41.50 | 3,366,402 |
| 11 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 10 Jan 2024 | 41.50 | 41.05 | 40.06 | 41.50 | 41.50 | 1,311 |
| 09 Jan 2024 | 40.00 | 41.60 | 40.00 | 42.00 | 42.00 | 4,083 |
| 08 Jan 2024 | 42.00 | 41.76 | 40.00 | 42.00 | 42.00 | 34,674 |
| 05 Jan 2024 | 42.00 | 41.00 | 40.00 | 42.00 | 42.00 | 25,064 |
| 04 Jan 2024 | 42.50 | 41.80 | 41.00 | 42.00 | 42.00 | 53,136 |
| 03 Jan 2024 | 42.50 | 42.00 | 41.00 | 42.50 | 42.50 | 20,863 |
| 02 Jan 2024 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 2,455 |
| 29 Dec 2023 | 41.50 | 40.60 | 40.60 | 41.50 | 41.50 | 2,536 |
| 28 Dec 2023 | 41.50 | 43.00 | 39.20 | 40.00 | 40.00 | 2,615 |
| 27 Dec 2023 | 41.50 | 42.40 | 39.20 | 41.50 | 41.50 | 20,941 |
| 22 Dec 2023 | 41.50 | 42.50 | 40.60 | 41.50 | 41.50 | 575 |
| 21 Dec 2023 | 42.50 | 43.80 | 40.00 | 41.50 | 41.50 | 304,137 |
| 20 Dec 2023 | 42.50 | 41.06 | 41.06 | 42.50 | 42.50 | 7,721 |
| 19 Dec 2023 | 42.50 | 41.23 | 41.23 | 42.50 | 42.50 | 936 |
| 18 Dec 2023 | 43.00 | 43.90 | 41.20 | 42.50 | 42.50 | 8,439 |
| 15 Dec 2023 | 44.00 | 43.90 | 43.00 | 43.00 | 43.00 | 14,633 |
| 14 Dec 2023 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 2,125 |
| 13 Dec 2023 | 44.00 | 45.00 | 43.20 | 44.00 | 44.00 | 16,138 |
| 12 Dec 2023 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 45,496 |
| 11 Dec 2023 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 487,200 |
| 08 Dec 2023 | 44.00 | 45.00 | 43.50 | 44.00 | 44.00 | 28,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.