Tpximpact Holdings PLC (TPXT)

TPXT
🏛️ Royaume-Uni →
17.25
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 17.20 17.25 17.00 17.25 0.1M
2025-09-30 17.25 17.50 17.00 17.25 0.0M
2025-09-29 17.25 17.30 17.00 17.25 0.1M
2025-09-26 17.25 17.90 17.02 17.25 0.0M
2025-09-25 17.25 17.50 17.02 17.25 0.0M
2025-09-24 17.25 17.30 17.30 17.30 0.0M
2025-09-23 17.25 17.50 17.00 17.25 0.1M
2025-09-22 17.25 17.00 17.00 17.25 0.0M
2025-09-19 17.25 17.35 17.35 17.25 0.0M
2025-09-18 17.25 17.38 17.00 17.25 0.0M
2025-09-17 17.25 17.08 17.00 17.25 0.1M
2025-09-16 17.25 17.50 17.00 17.25 0.1M
2025-09-15 17.25 17.40 16.70 17.25 0.0M
2025-09-12 18.00 17.45 17.00 17.25 0.4M
2025-09-11 18.00 17.85 17.10 18.00 0.0M
2025-09-10 18.00 17.10 17.10 18.00 0.0M
2025-09-09 17.75 19.00 17.00 18.00 0.0M
2025-09-08 16.75 17.50 16.50 17.25 0.5M
2025-09-05 16.75 16.98 16.98 16.75 1.3M
2025-09-04 16.75 16.95 16.50 16.75 0.1M
2025-09-03 16.75 17.30 16.70 16.75 0.1M
2025-09-02 16.75 16.78 16.73 16.75 0.4M
2025-09-01 16.75 16.98 16.50 16.75 1.2M
2025-08-29 18.50 18.50 16.75 16.75 0.2M
2025-08-28 18.50 18.50 18.50 18.50 0.0M
2025-08-27 18.50 18.50 18.00 18.50 0.1M
2025-08-26 18.50 19.20 18.00 18.50 0.0M
2025-08-22 18.50 19.00 18.26 18.50 0.1M
2025-08-21 18.50 18.35 18.00 18.50 0.0M
2025-08-20 18.50 19.00 17.50 18.50 0.0M
2025-08-19 18.50 19.00 18.00 18.50 0.0M
2025-08-18 18.50 18.77 18.00 18.50 0.0M
2025-08-15 18.50 18.77 18.77 18.50 0.0M
2025-08-14 18.75 19.00 18.00 18.80 0.1M
2025-08-13 18.75 19.00 19.00 19.00 0.0M
2025-08-12 19.25 20.00 18.35 18.75 0.0M
2025-08-11 19.25 19.30 19.00 19.25 0.0M
2025-08-08 19.50 20.00 19.33 19.25 0.0M
2025-08-07 20.50 20.00 19.00 19.50 0.4M
2025-08-06 20.50 21.00 20.00 20.50 0.0M
2025-08-05 20.50 21.40 20.00 20.00 0.0M
2025-08-04 20.50 20.90 20.25 20.50 0.0M
2025-08-01 20.50 20.40 20.40 20.50 0.0M
2025-07-31 20.50 20.00 20.00 20.50 0.0M
2025-07-30 20.50 21.00 20.00 20.50 0.0M
2025-07-29 20.50 21.00 20.00 20.50 0.0M
2025-07-28 21.00 22.00 20.00 20.50 0.3M
2025-07-25 22.00 24.00 22.00 21.00 0.3M
2025-07-24 22.00 24.00 20.75 22.00 0.0M
2025-07-23 22.00 22.25 20.75 22.00 0.2M
2025-07-22 22.00 22.40 20.64 22.00 0.1M
2025-07-21 22.00 24.00 20.55 22.00 0.0M
2025-07-18 22.00 24.00 20.63 22.00 0.1M
2025-07-17 23.00 24.00 20.55 22.00 0.3M
2025-07-16 24.50 26.00 22.00 23.00 0.2M
2025-07-15 24.50 26.00 23.00 24.50 0.0M
2025-07-14 24.50 25.75 23.48 24.50 0.4M
2025-07-11 24.50 26.00 23.48 24.50 0.1M
2025-07-10 24.50 26.00 23.48 24.50 0.1M
2025-07-09 23.50 25.80 22.00 24.50 0.1M
2025-07-08 23.50 25.00 23.01 23.50 0.2M
2025-07-07 22.00 25.00 22.00 23.50 0.1M
2025-07-04 21.50 23.00 21.40 22.00 0.1M
2025-07-03 21.00 22.00 21.20 21.50 0.1M
2025-07-02 21.00 22.40 21.15 21.00 0.0M
2025-07-01 21.00 21.10 20.60 21.00 0.1M
2025-06-30 21.00 22.00 20.00 21.00 0.1M
2025-06-27 20.00 21.00 19.00 21.00 0.1M
2025-06-26 20.00 20.90 19.00 20.00 4.1M
2025-06-25 20.00 20.00 19.10 19.70 0.6M
2025-06-24 19.50 20.50 19.10 20.00 0.7M
2025-06-23 19.50 20.00 19.00 19.50 0.1M
2025-06-20 19.50 20.00 19.00 19.50 0.1M
2025-06-19 19.50 19.90 19.70 19.50 0.0M
2025-06-18 20.50 21.00 19.00 19.50 0.0M
2025-06-17 20.50 20.00 20.00 20.50 0.0M
2025-06-16 20.50 20.75 20.00 20.50 0.1M
2025-06-13 20.50 20.05 20.05 20.50 0.0M
2025-06-12 20.50 20.20 20.00 20.50 0.0M
2025-06-11 20.50 20.30 20.00 20.50 0.0M
2025-06-10 21.00 22.00 20.00 20.50 0.0M
2025-06-09 21.00 21.00 20.00 21.00 0.1M
2025-06-06 21.00 22.00 20.00 21.00 0.0M
2025-06-05 21.00 21.20 20.00 21.00 0.0M
2025-06-04 22.50 24.00 21.00 21.00 0.0M
2025-06-03 22.50 23.30 21.00 22.50 0.1M
2025-06-02 22.50 22.15 21.30 22.50 0.0M
2025-05-30 23.00 22.39 22.00 22.50 0.2M
2025-05-29 23.00 24.00 22.10 23.00 0.0M
2025-05-28 23.00 24.00 22.00 23.00 0.0M
2025-05-27 23.00 22.65 22.50 23.00 0.0M
2025-05-23 23.00 23.90 22.10 23.00 0.0M
2025-05-22 23.00 22.90 22.00 23.00 0.0M
2025-05-21 23.00 22.98 22.10 23.00 0.0M
2025-05-20 24.50 24.00 22.00 23.00 0.1M
2025-05-19 25.00 24.00 23.00 24.50 0.0M
2025-05-16 25.00 24.03 23.00 25.00 0.1M
2025-05-15 24.50 26.00 24.00 24.50 0.2M
2025-05-14 25.00 28.00 23.60 24.50 0.3M
2025-05-13 24.00 24.00 23.10 24.00 0.0M
2025-05-12 24.00 24.15 23.10 24.00 0.0M
2025-05-09 24.00 24.80 23.25 24.00 0.0M
2025-05-08 22.00 24.99 21.33 24.00 0.1M
2025-05-07 22.00 23.00 21.25 22.00 0.0M
2025-05-06 22.00 22.40 21.70 22.00 0.0M
2025-05-02 17.50 23.00 16.70 22.00 0.2M
2025-05-01 17.50 17.95 17.00 17.50 0.0M
2025-04-30 19.00 20.00 17.60 17.50 0.0M
2025-04-29 19.00 19.28 18.10 19.00 0.0M
2025-04-28 19.00 18.26 18.10 19.00 0.0M
2025-04-25 19.00 18.22 18.22 19.00 0.0M
2025-04-24 19.00 19.40 19.38 19.00 0.0M
2025-04-23 19.00 19.38 18.00 19.00 0.0M
2025-04-22 19.00 19.38 19.38 19.00 0.0M
2025-04-17 19.00 18.75 18.75 19.00 0.0M
2025-04-16 19.00 19.38 18.60 19.00 0.0M
2025-04-15 19.00 19.00 19.00 19.00 0.0M
2025-04-14 19.00 20.00 18.63 19.00 0.0M
2025-04-11 19.00 19.90 19.40 19.00 0.0M
2025-04-10 19.00 20.00 18.60 19.00 0.0M
2025-04-09 19.00 19.50 19.50 19.00 0.0M
2025-04-08 19.00 20.00 18.00 19.00 0.1M
2025-04-07 19.50 19.50 17.10 19.50 0.1M
2025-04-04 21.00 20.00 20.00 19.50 0.0M
2025-04-03 21.00 21.70 20.00 21.00 0.0M
2025-04-02 21.50 20.00 20.00 21.50 0.1M
2025-04-01 21.50 21.70 20.51 21.50 0.0M
2025-03-31 21.50 21.70 20.00 21.50 0.0M
2025-03-28 21.50 23.00 20.00 21.50 0.0M
2025-03-27 21.50 21.70 20.51 21.50 0.0M
2025-03-26 21.50 21.50 21.50 21.50 0.0M
2025-03-25 21.50 20.60 20.00 21.50 0.0M
2025-03-24 22.00 23.00 20.00 21.50 0.0M
2025-03-21 21.50 23.00 20.00 21.50 0.0M
2025-03-20 22.00 23.00 19.50 21.50 0.1M
2025-03-19 22.00 21.00 21.00 22.00 0.0M
2025-03-18 22.00 21.60 21.00 22.00 0.0M
2025-03-17 22.50 23.00 21.00 22.00 0.0M
2025-03-14 22.50 23.00 22.00 22.50 0.0M
2025-03-13 23.00 24.00 22.00 22.50 0.1M
2025-03-12 23.50 23.05 23.00 23.50 0.0M
2025-03-11 23.50 23.10 23.10 23.50 0.0M
2025-03-10 23.50 24.00 23.00 23.50 0.1M
2025-03-07 24.00 23.70 23.10 23.50 0.0M
2025-03-06 24.00 23.70 23.10 24.00 0.0M
2025-03-05 24.00 25.00 23.00 24.00 0.0M
2025-03-04 24.50 25.00 23.50 24.50 0.0M
2025-03-03 24.50 24.48 24.00 24.50 0.0M
2025-02-28 24.50 25.00 24.00 24.50 0.0M
2025-02-27 24.50 24.60 24.00 24.50 0.0M
2025-02-26 24.50 24.60 24.20 24.50 0.0M
2025-02-25 27.00 26.50 24.00 24.50 0.1M
2025-02-24 27.50 28.00 26.00 27.00 0.2M
2025-02-21 27.50 28.00 27.00 27.50 0.0M
2025-02-20 27.50 27.46 27.25 27.50 0.1M
2025-02-19 27.00 27.90 27.00 27.50 0.1M
2025-02-18 27.00 28.00 26.00 27.00 0.0M
2025-02-17 27.00 28.60 26.00 27.00 0.0M
2025-02-14 27.00 27.48 26.75 27.00 0.0M
2025-02-13 27.00 28.00 26.70 27.00 0.0M
2025-02-12 26.50 27.00 26.00 27.00 0.1M
2025-02-11 27.00 28.00 26.00 26.50 0.1M
2025-02-10 27.00 27.20 26.66 27.00 0.0M
2025-02-07 27.00 28.00 26.00 27.00 0.1M
2025-02-06 28.00 28.00 24.85 27.00 0.3M
2025-02-05 32.00 33.00 31.00 32.00 0.0M
2025-02-04 34.00 34.24 31.15 32.00 0.0M
2025-02-03 35.50 36.00 33.85 34.00 0.0M
2025-01-31 35.00 36.00 35.05 35.50 0.0M
2025-01-30 35.50 35.22 35.05 35.50 0.0M
2025-01-29 37.00 38.00 35.00 35.50 0.0M
2025-01-28 37.00 36.67 36.00 37.00 0.0M
2025-01-27 37.00 38.00 38.00 37.00 0.0M
2025-01-24 37.00 36.00 36.00 37.00 0.0M
2025-01-23 37.00 36.10 36.00 37.00 0.0M
2025-01-22 37.00 38.00 35.30 37.00 0.0M
2025-01-21 37.00 38.00 36.00 37.00 0.0M
2025-01-20 37.00 37.30 36.00 37.00 0.0M
2025-01-17 37.00 37.25 36.60 37.00 0.0M
2025-01-16 37.00 37.40 36.00 37.00 0.0M
2025-01-15 37.00 37.70 36.00 37.00 0.0M
2025-01-14 39.00 39.20 36.50 38.00 0.0M
2025-01-13 40.00 42.00 38.00 39.00 0.0M
2025-01-10 40.50 40.25 39.00 40.50 0.0M
2025-01-09 41.00 40.11 40.00 40.50 0.0M
2025-01-08 42.50 45.00 39.96 41.00 0.1M
2025-01-07 42.50 42.05 40.77 42.50 0.0M
2025-01-06 42.50 45.00 41.79 42.50 0.1M
2025-01-03 42.50 45.00 40.00 42.50 0.0M
2025-01-02 43.00 45.90 40.00 42.50 0.0M