45.50p+0.00 (+0.00%)23 Aug 2024, 12:19
Tpximpact Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 22, 2024 | 51.50p | 51.90p | 51.00p | 52.00p | 45,492 |
Jul 19, 2024 | 53.50p | 54.80p | 50.00p | 51.50p | 212,224 |
Jul 18, 2024 | 45.50p | 55.00p | 44.10p | 53.50p | 588,668 |
Jul 17, 2024 | 45.00p | 46.90p | 44.00p | 45.50p | 49,924 |
Jul 16, 2024 | 43.50p | 45.00p | 43.05p | 45.00p | 33,602 |
Jul 15, 2024 | 42.50p | 44.00p | 42.20p | 43.50p | 24,342 |
Jul 12, 2024 | 42.50p | 43.22p | 41.90p | 42.50p | 73,522 |
Jul 11, 2024 | 42.50p | 43.34p | 42.00p | 42.50p | 5,080,835 |
Jul 10, 2024 | 42.50p | 43.40p | 41.00p | 42.50p | 3,518 |
Jul 9, 2024 | 44.50p | 44.80p | 42.10p | 42.50p | 62,468 |
Jul 8, 2024 | 43.50p | 45.75p | 41.00p | 43.50p | 102,778 |
Jul 5, 2024 | 43.50p | 45.80p | 45.80p | 43.50p | 10,917 |
Jul 4, 2024 | 43.50p | 45.50p | 42.00p | 43.50p | 12,411 |
Jul 3, 2024 | 44.50p | 44.10p | 41.50p | 43.50p | 17,066 |
Jul 2, 2024 | 44.50p | 45.80p | 43.00p | 44.50p | 1,213 |
Jul 1, 2024 | 44.50p | 44.10p | 44.10p | 44.50p | 1,007 |
Jun 28, 2024 | 44.50p | 46.00p | 43.55p | 44.50p | 1,685 |
Jun 27, 2024 | 44.00p | 46.00p | 43.35p | 44.50p | 12,299 |
Jun 26, 2024 | 42.50p | 45.00p | 41.90p | 44.00p | 32,847 |
Jun 25, 2024 | 42.50p | 44.00p | 41.75p | 42.50p | 13,668 |
Jun 24, 2024 | 42.50p | 43.85p | 40.36p | 42.50p | 111,392 |
Jun 21, 2024 | 41.50p | 42.00p | 40.20p | 42.00p | 35,818 |
Jun 20, 2024 | 41.50p | 42.00p | 41.60p | 41.50p | 3,914 |
Jun 18, 2024 | 41.50p | 41.60p | 40.20p | 41.50p | 52,903 |
Jun 17, 2024 | 41.50p | 41.00p | 40.73p | 41.50p | 69,220 |
Jun 14, 2024 | 41.50p | 41.95p | 41.00p | 41.50p | 671 |
Jun 13, 2024 | 41.50p | 41.70p | 41.07p | 41.50p | 2,179 |
Jun 12, 2024 | 41.50p | 41.05p | 41.00p | 41.50p | 2,972 |
Jun 11, 2024 | 41.50p | 41.95p | 41.00p | 41.50p | 27,106 |
Jun 10, 2024 | 41.50p | 41.95p | 41.00p | 41.50p | 38,820 |
Jun 7, 2024 | 41.50p | 41.75p | 41.00p | 41.50p | 62,670 |
Jun 6, 2024 | 41.50p | 42.00p | 41.00p | 41.50p | 35,724 |
Jun 5, 2024 | 41.50p | 41.00p | 41.00p | 41.50p | 19,113 |
Jun 4, 2024 | 41.50p | 41.00p | 41.00p | 41.50p | 5,023 |
Jun 3, 2024 | 42.50p | 41.75p | 41.00p | 41.50p | 64,742 |
May 31, 2024 | 43.50p | 45.00p | 39.20p | 42.50p | 148,200 |
May 30, 2024 | 33.00p | 47.00p | 33.10p | 43.50p | 707,199 |
May 28, 2024 | 32.50p | 33.09p | 31.00p | 32.50p | 45,063 |
May 24, 2024 | 32.50p | 31.10p | 31.10p | 32.50p | 583 |
May 23, 2024 | 32.50p | 32.40p | 31.10p | 32.50p | 11,131 |
May 22, 2024 | 32.50p | 32.40p | 31.00p | 32.50p | 7,379 |
May 21, 2024 | 32.50p | 32.25p | 31.26p | 32.50p | 10,237 |
May 20, 2024 | 32.50p | 32.40p | 31.25p | 32.50p | 2,966 |
May 17, 2024 | 32.50p | 34.00p | 31.00p | 32.50p | 1,712 |
May 15, 2024 | 32.50p | 32.44p | 31.00p | 32.50p | 24,781 |
May 14, 2024 | 32.50p | 32.38p | 32.38p | 32.50p | 18,520 |
May 13, 2024 | 32.50p | 32.44p | 31.00p | 32.50p | 23,433 |
May 10, 2024 | 32.50p | 32.44p | 32.44p | 32.50p | 3,071 |
May 9, 2024 | 32.50p | 32.44p | 31.00p | 32.50p | 27,859 |
May 8, 2024 | 32.50p | 32.50p | 31.00p | 32.50p | 4,294 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.