Shares Magazine
19.00p+0.00 (+2.15%)11 Apr 2025, 14:02
Tpximpact Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 19.00p | 19.90p | 19.40p | 19.00p | 378 |
| Apr 10, 2025 | 19.00p | 20.00p | 18.60p | 19.00p | 2,617 |
| Apr 9, 2025 | 19.00p | 19.50p | 19.50p | 19.00p | 25,000 |
| Apr 8, 2025 | 19.00p | 20.00p | 18.00p | 19.00p | 107,665 |
| Apr 7, 2025 | 19.50p | 19.50p | 17.10p | 19.50p | 114,014 |
| Apr 4, 2025 | 21.00p | 20.00p | 20.00p | 19.50p | 9,239 |
| Apr 3, 2025 | 21.00p | 21.70p | 20.00p | 21.00p | 5,551 |
| Apr 2, 2025 | 21.50p | 20.00p | 20.00p | 21.50p | 74,512 |
| Apr 1, 2025 | 21.50p | 21.70p | 20.51p | 21.50p | 1,002 |
| Mar 31, 2025 | 21.50p | 21.70p | 20.00p | 21.50p | 4,205 |
| Mar 28, 2025 | 21.50p | 23.00p | 20.00p | 21.50p | 559 |
| Mar 27, 2025 | 21.50p | 21.70p | 20.51p | 21.50p | 851 |
| Mar 25, 2025 | 21.50p | 20.60p | 20.00p | 21.50p | 18,817 |
| Mar 24, 2025 | 22.00p | 23.00p | 20.00p | 21.50p | 35,187 |
| Mar 21, 2025 | 21.50p | 23.00p | 20.00p | 21.50p | 1,764 |
| Mar 20, 2025 | 22.00p | 23.00p | 19.50p | 21.50p | 93,526 |
| Mar 19, 2025 | 22.00p | 21.00p | 21.00p | 22.00p | 1,848 |
| Mar 18, 2025 | 22.00p | 21.60p | 21.00p | 22.00p | 381 |
| Mar 17, 2025 | 22.50p | 23.00p | 21.00p | 22.00p | 6,284 |
| Mar 14, 2025 | 22.50p | 23.00p | 22.00p | 22.50p | 35,861 |
| Mar 13, 2025 | 23.00p | 24.00p | 22.00p | 22.50p | 88,130 |
| Mar 12, 2025 | 23.50p | 23.05p | 23.00p | 23.50p | 245 |
| Mar 11, 2025 | 23.50p | 23.10p | 23.10p | 23.50p | 12,987 |
| Mar 10, 2025 | 23.50p | 24.00p | 23.00p | 23.50p | 75,675 |
| Mar 7, 2025 | 24.00p | 23.70p | 23.10p | 23.50p | 1,026 |
| Mar 6, 2025 | 24.00p | 23.70p | 23.10p | 24.00p | 244 |
| Mar 5, 2025 | 24.00p | 25.00p | 23.00p | 24.00p | 25,442 |
| Mar 4, 2025 | 24.50p | 25.00p | 23.50p | 24.50p | 14,440 |
| Mar 3, 2025 | 24.50p | 24.48p | 24.00p | 24.50p | 10,875 |
| Feb 28, 2025 | 24.50p | 25.00p | 24.00p | 24.50p | 23,563 |
| Feb 27, 2025 | 24.50p | 24.60p | 24.00p | 24.50p | 5,180 |
| Feb 26, 2025 | 24.50p | 24.60p | 24.20p | 24.50p | 7,966 |
| Feb 25, 2025 | 27.00p | 26.50p | 24.00p | 24.50p | 85,804 |
| Feb 24, 2025 | 27.50p | 28.00p | 26.00p | 27.00p | 233,495 |
| Feb 21, 2025 | 27.50p | 28.00p | 27.00p | 27.50p | 3,346 |
| Feb 20, 2025 | 27.50p | 27.46p | 27.25p | 27.50p | 130,656 |
| Feb 19, 2025 | 27.00p | 27.90p | 27.00p | 27.50p | 82,427 |
| Feb 18, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 5,317 |
| Feb 17, 2025 | 27.00p | 28.60p | 26.00p | 27.00p | 11,029 |
| Feb 14, 2025 | 27.00p | 27.48p | 26.75p | 27.00p | 32,324 |
| Feb 13, 2025 | 27.00p | 28.00p | 26.70p | 27.00p | 14,785 |
| Feb 12, 2025 | 26.50p | 27.00p | 26.00p | 27.00p | 106,787 |
| Feb 11, 2025 | 27.00p | 28.00p | 26.00p | 26.50p | 66,142 |
| Feb 10, 2025 | 27.00p | 27.20p | 26.66p | 27.00p | 40,120 |
| Feb 7, 2025 | 27.00p | 28.00p | 26.00p | 27.00p | 63,688 |
| Feb 6, 2025 | 28.00p | 28.00p | 24.85p | 27.00p | 255,397 |
| Feb 5, 2025 | 32.00p | 33.00p | 31.00p | 32.00p | 19,779 |
| Feb 4, 2025 | 34.00p | 34.24p | 31.15p | 32.00p | 46,174 |
| Feb 3, 2025 | 35.50p | 36.00p | 33.85p | 34.00p | 42,660 |
| Jan 31, 2025 | 35.00p | 36.00p | 35.05p | 35.50p | 2,661 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.