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
2023-12-29 41.50 40.60 40.60 41.50 0.0M
2023-12-28 41.50 43.00 39.20 40.00 0.0M
2023-12-27 41.50 42.40 39.20 41.50 0.0M
2023-12-22 41.50 42.50 40.60 41.50 0.0M
2023-12-21 42.50 43.80 40.00 41.50 0.3M
2023-12-20 42.50 41.06 41.06 42.50 0.0M
2023-12-19 42.50 41.23 41.23 42.50 0.0M
2023-12-18 43.00 43.90 41.20 42.50 0.0M
2023-12-15 44.00 43.90 43.00 43.00 0.0M
2023-12-14 44.00 45.00 43.00 44.00 0.0M
2023-12-13 44.00 45.00 43.20 44.00 0.0M
2023-12-12 44.00 44.00 43.00 44.00 0.0M
2023-12-11 44.00 45.00 43.00 44.00 0.5M
2023-12-08 44.00 45.00 43.50 44.00 0.0M
2023-12-07 40.50 45.00 40.00 44.00 0.3M
2023-12-06 39.50 41.94 38.63 40.50 0.0M
2023-12-05 39.00 40.00 38.00 39.50 0.0M
2023-12-04 39.00 39.00 38.00 39.00 0.0M
2023-12-01 39.00 38.60 38.00 39.00 0.0M
2023-11-30 39.00 38.40 38.00 39.00 0.0M
2023-11-29 39.00 38.40 38.00 39.00 0.0M
2023-11-28 39.00 40.00 38.00 39.00 0.1M
2023-11-27 39.00 38.00 38.00 39.00 0.0M
2023-11-24 39.00 38.50 38.00 39.00 0.1M
2023-11-23 39.00 39.00 38.00 39.00 0.1M
2023-11-22 39.00 38.00 38.00 39.00 0.0M
2023-11-21 39.00 38.00 38.00 39.00 0.0M
2023-11-20 39.00 38.00 38.00 39.00 0.0M
2023-11-17 39.00 38.30 38.30 39.00 0.0M
2023-11-16 39.00 38.10 38.05 39.00 0.0M
2023-11-15 39.00 38.04 38.04 39.00 0.0M
2023-11-14 38.50 38.40 38.02 39.00 0.0M
2023-11-13 38.50 38.02 38.00 38.50 0.0M
2023-11-10 38.50 38.00 38.00 38.50 0.0M
2023-11-09 38.50 38.00 38.00 38.50 0.0M
2023-11-08 38.50 38.50 38.40 38.50 0.0M
2023-11-07 38.50 38.40 38.00 38.50 0.0M
2023-11-06 39.00 38.00 36.00 38.50 0.0M
2023-11-03 39.00 38.50 38.00 39.00 0.0M
2023-11-02 39.00 38.74 38.00 39.00 0.1M
2023-11-01 39.00 40.00 38.00 39.00 0.0M
2023-10-31 39.00 38.80 38.03 39.00 0.0M
2023-10-30 39.00 38.89 38.00 39.00 0.0M
2023-10-27 39.00 38.63 38.00 39.00 0.0M
2023-10-26 39.00 38.63 38.00 39.00 0.0M
2023-10-25 39.00 38.95 38.00 39.00 0.0M
2023-10-24 39.00 39.00 39.00 39.00 0.0M
2023-10-23 39.00 39.00 38.00 39.00 0.0M
2023-10-20 39.00 39.30 38.04 39.00 0.0M
2023-10-19 39.00 39.40 38.00 39.00 0.0M
2023-10-18 40.00 40.90 38.00 39.00 0.0M
2023-10-17 40.00 40.90 37.92 40.00 0.1M
2023-10-16 40.00 42.00 38.00 40.00 0.0M
2023-10-13 39.00 38.04 38.04 39.00 0.0M
2023-10-12 39.00 38.04 38.04 39.00 0.0M
2023-10-11 39.00 39.40 38.00 39.00 0.0M
2023-10-10 39.50 39.40 38.10 39.00 0.0M
2023-10-09 38.50 40.40 37.20 39.50 0.0M
2023-10-06 38.50 38.50 38.50 38.50 0.0M
2023-10-05 39.50 39.00 38.00 38.50 0.0M
2023-10-04 39.50 39.50 39.50 39.50 0.0M
2023-10-03 40.50 40.20 39.00 39.50 0.0M
2023-10-02 40.50 40.20 39.00 40.50 0.0M
2023-09-29 41.00 40.25 39.00 40.50 0.1M
2023-09-28 40.50 40.49 40.00 41.00 0.0M
2023-09-27 41.00 41.00 40.00 40.50 0.0M
2023-09-26 41.00 41.30 40.00 41.00 0.0M
2023-09-25 41.00 40.04 40.00 41.00 0.0M
2023-09-22 41.50 41.34 40.00 40.00 0.0M
2023-09-21 41.00 42.00 40.00 41.00 0.0M
2023-09-20 42.50 41.98 40.00 41.00 0.1M
2023-09-19 42.50 41.00 41.00 42.50 0.0M
2023-09-18 41.00 43.62 40.61 42.50 0.2M
2023-09-15 40.50 40.80 39.02 40.50 0.0M
2023-09-14 40.50 39.06 39.00 40.50 0.0M
2023-09-13 40.50 39.06 39.00 40.50 0.0M
2023-09-12 40.50 42.00 39.00 40.50 0.0M
2023-09-11 40.50 40.00 39.06 40.50 0.0M
2023-09-08 40.50 41.70 39.06 40.50 0.0M
2023-09-07 40.50 39.06 39.00 40.50 0.0M
2023-09-06 40.50 42.00 39.00 40.50 0.3M
2023-09-05 37.00 41.50 36.00 39.80 0.1M
2023-09-04 37.00 38.00 36.00 37.00 0.0M
2023-09-01 37.00 38.00 36.00 37.00 0.0M
2023-08-31 37.00 36.50 36.00 37.00 0.0M
2023-08-30 37.50 37.00 35.80 37.00 0.1M
2023-08-29 37.50 37.00 37.00 37.50 0.1M
2023-08-25 37.50 37.00 37.00 37.50 0.0M
2023-08-24 37.50 37.02 37.00 37.50 0.0M
2023-08-23 37.50 37.00 37.00 37.50 0.0M
2023-08-22 37.50 37.00 36.20 37.50 0.0M
2023-08-21 37.50 37.00 37.00 37.50 0.0M
2023-08-18 37.50 37.00 37.00 37.50 0.1M
2023-08-17 37.50 37.00 36.20 36.20 0.1M
2023-08-16 37.50 37.50 37.50 37.50 0.0M
2023-08-15 37.50 38.00 37.00 37.50 0.1M
2023-08-14 37.50 37.00 37.00 37.50 0.0M
2023-08-11 37.50 37.00 37.00 37.50 0.0M
2023-08-10 37.50 37.00 37.00 37.50 0.0M
2023-08-09 37.50 37.00 37.00 37.50 0.0M
2023-08-08 37.50 38.00 34.00 37.50 0.3M
2023-08-07 37.50 37.00 36.50 37.50 0.1M
2023-08-04 37.50 37.00 37.00 37.50 0.0M
2023-08-03 37.50 37.00 37.00 37.50 0.0M
2023-08-02 37.50 38.00 37.00 37.50 0.1M
2023-08-01 38.50 38.00 36.00 37.50 0.1M
2023-07-31 38.50 37.60 37.00 38.50 0.0M
2023-07-28 38.50 40.00 37.00 38.50 0.0M
2023-07-27 38.50 37.75 37.00 38.50 0.0M
2023-07-26 38.50 37.75 37.00 38.50 0.0M
2023-07-25 38.00 37.75 36.00 38.50 0.0M
2023-07-24 38.50 36.50 36.00 38.00 0.0M
2023-07-21 36.00 38.50 36.40 38.50 0.1M
2023-07-20 36.00 35.20 34.00 36.00 0.3M
2023-07-19 34.50 35.02 34.00 36.00 0.1M
2023-07-18 34.50 34.50 34.00 34.50 5.6M
2023-07-17 34.50 34.90 32.20 34.50 0.0M
2023-07-14 32.50 33.00 32.40 33.50 0.3M
2023-07-13 33.00 33.00 31.00 32.50 0.9M
2023-07-12 34.50 33.80 32.40 33.00 0.0M
2023-07-11 34.50 34.20 33.00 34.50 0.0M
2023-07-10 35.00 38.00 32.75 38.00 0.1M
2023-07-07 35.00 34.90 34.00 35.00 0.0M
2023-07-06 35.50 36.00 33.00 35.00 0.4M
2023-07-05 34.00 35.96 33.78 36.00 0.3M
2023-07-04 36.00 36.00 33.00 33.00 1.6M
2023-07-03 36.00 36.00 35.04 36.00 0.0M
2023-06-30 37.50 38.88 35.00 36.00 0.2M
2023-06-29 38.00 39.00 36.00 37.50 0.1M
2023-06-28 38.00 39.00 37.00 38.00 0.0M
2023-06-27 38.00 38.00 38.00 38.00 0.0M
2023-06-26 38.00 38.12 37.00 38.00 0.0M
2023-06-23 38.00 37.98 37.00 38.00 0.2M
2023-06-22 37.50 38.00 37.25 38.00 0.0M
2023-06-21 38.00 39.00 37.00 37.50 0.4M
2023-06-20 38.00 39.00 37.22 38.00 0.0M
2023-06-19 38.00 39.00 37.00 38.00 0.0M
2023-06-16 38.00 38.00 38.00 38.00 0.0M
2023-06-15 38.00 38.22 37.00 38.00 0.0M
2023-06-14 38.00 39.00 37.00 38.00 0.0M
2023-06-13 38.00 38.30 37.00 38.00 0.0M
2023-06-12 38.50 38.02 38.00 38.00 0.0M
2023-06-09 38.50 39.00 38.10 38.50 0.0M
2023-06-08 38.50 39.00 38.00 38.50 0.0M
2023-06-07 38.50 38.00 38.00 38.50 0.0M
2023-06-06 39.00 39.00 37.60 38.50 0.1M
2023-06-05 39.00 40.00 38.00 39.00 0.0M
2023-06-02 39.00 41.00 38.00 39.00 0.0M
2023-06-01 39.00 40.00 39.95 39.00 0.0M
2023-05-31 39.50 41.00 38.00 39.00 0.1M
2023-05-30 40.50 41.00 40.00 39.50 0.0M
2023-05-26 40.50 41.00 40.00 40.50 0.0M
2023-05-25 41.50 41.00 40.00 40.50 0.0M
2023-05-24 41.50 43.00 40.50 41.50 0.0M
2023-05-23 41.50 43.00 41.00 41.50 0.0M
2023-05-22 42.50 43.00 39.00 41.50 0.0M
2023-05-19 42.50 42.65 42.00 42.50 0.0M
2023-05-18 43.00 42.98 41.20 42.50 0.1M
2023-05-17 43.00 42.38 42.38 43.00 0.0M
2023-05-16 43.00 42.38 42.00 43.00 0.0M
2023-05-15 43.00 43.00 42.00 43.00 0.2M
2023-05-12 43.00 43.24 42.16 43.00 0.1M
2023-05-11 43.00 43.00 42.00 43.00 0.3M
2023-05-10 43.00 44.00 42.00 43.00 0.1M
2023-05-09 41.00 43.38 40.00 43.00 0.1M
2023-05-05 47.50 49.95 40.00 40.20 0.4M
2023-05-04 41.50 42.00 41.00 41.50 0.0M
2023-05-03 44.00 45.00 41.00 41.50 0.1M
2023-05-02 46.50 48.00 42.10 44.00 0.2M
2023-04-28 32.00 55.00 31.90 46.50 2.5M
2023-04-27 33.00 33.00 31.00 32.00 0.1M
2023-04-26 33.00 34.00 32.00 33.00 0.1M
2023-04-25 33.50 33.50 32.00 33.50 0.0M
2023-04-24 34.00 35.00 33.00 34.00 0.0M
2023-04-21 34.00 33.05 33.00 34.00 0.1M
2023-04-20 34.50 34.28 33.00 34.00 0.3M
2023-04-19 34.30 35.00 33.60 34.50 0.3M
2023-04-18 33.50 35.00 32.00 34.30 0.3M
2023-04-17 31.00 34.00 31.50 33.50 0.1M
2023-04-14 30.50 32.00 30.00 31.00 0.1M
2023-04-13 30.50 31.00 30.00 30.50 0.2M
2023-04-12 30.50 31.00 28.00 30.50 0.5M
2023-04-11 30.20 32.60 29.00 30.20 0.6M
2023-04-06 29.70 30.00 29.00 30.20 0.0M
2023-04-05 29.70 30.00 29.40 29.40 0.1M
2023-04-04 29.50 30.00 29.00 29.70 0.2M
2023-04-03 28.00 30.00 27.00 29.50 0.2M
2023-03-31 28.50 35.00 27.60 28.00 0.6M
2023-03-30 25.50 28.92 25.04 28.50 0.2M
2023-03-29 25.50 26.98 24.00 25.50 0.0M
2023-03-28 25.00 27.00 24.00 25.50 0.1M
2023-03-27 24.00 26.00 23.00 25.00 0.3M
2023-03-24 24.00 24.40 23.00 24.00 0.5M
2023-03-23 24.00 23.95 23.00 24.00 0.0M
2023-03-22 24.00 25.00 23.00 24.00 0.0M
2023-03-21 25.00 26.00 23.00 24.50 0.0M
2023-03-20 25.00 24.86 24.00 25.00 0.0M
2023-03-17 25.50 25.84 23.50 25.00 0.1M
2023-03-16 25.50 27.00 24.00 25.50 0.3M
2023-03-15 25.50 27.00 24.00 25.50 0.1M
2023-03-14 25.50 27.00 23.50 25.50 0.1M
2023-03-13 25.00 26.40 24.00 25.50 0.2M
2023-03-10 26.50 27.00 23.70 25.20 0.4M
2023-03-09 26.50 28.00 25.15 26.50 0.0M
2023-03-08 26.50 28.00 25.00 26.80 0.1M
2023-03-07 26.50 28.00 25.00 26.50 0.2M
2023-03-06 26.50 28.00 25.00 27.20 0.4M
2023-03-03 24.25 28.00 23.86 26.50 0.2M
2023-03-02 24.00 24.85 23.50 24.00 0.1M
2023-03-01 24.00 24.50 23.50 24.00 0.1M
2023-02-28 23.25 25.00 22.58 24.00 0.1M
2023-02-27 23.00 24.00 22.44 23.25 0.0M
2023-02-24 22.50 24.00 22.00 23.00 0.1M
2023-02-23 23.00 24.00 22.00 23.00 0.0M
2023-02-22 22.50 24.00 21.30 23.00 0.5M
2023-02-21 23.00 24.00 22.00 23.00 0.0M
2023-02-20 23.50 24.00 22.00 23.00 0.2M
2023-02-17 23.50 24.00 23.00 23.50 0.1M
2023-02-16 24.25 24.50 23.00 23.50 0.2M
2023-02-15 25.50 24.50 24.00 24.25 0.1M
2023-02-14 25.50 26.50 24.25 25.50 0.3M
2023-02-13 24.00 27.00 23.00 25.50 0.4M
2023-02-10 22.00 25.00 20.00 24.00 0.3M
2023-02-09 22.00 23.00 20.00 21.50 2.8M
2023-02-08 23.50 24.00 21.00 22.00 0.3M
2023-02-07 24.00 24.00 23.00 23.50 0.2M
2023-02-06 24.00 25.00 23.00 24.00 0.2M
2023-02-03 23.50 25.00 22.00 24.00 0.8M
2023-02-02 22.00 25.00 21.00 23.50 2.1M
2023-02-01 25.00 25.50 18.00 21.50 5.8M
2023-01-31 34.50 36.90 24.00 25.50 2.7M
2023-01-30 46.00 48.00 44.38 46.00 0.0M
2023-01-27 46.00 46.22 44.35 46.00 0.2M
2023-01-26 45.00 45.74 44.27 46.00 0.0M
2023-01-25 42.50 46.00 41.34 45.00 0.3M
2023-01-24 42.50 44.00 41.34 42.50 0.0M
2023-01-23 42.00 44.00 40.00 42.50 0.0M
2023-01-20 43.50 43.00 40.40 42.00 0.0M
2023-01-19 44.00 45.00 43.00 43.50 0.0M
2023-01-18 45.50 46.00 41.50 44.00 0.2M
2023-01-17 47.50 47.00 45.02 45.50 0.0M
2023-01-16 47.50 49.00 47.02 47.50 0.0M
2023-01-13 49.00 49.22 46.50 47.50 0.0M
2023-01-12 50.50 51.00 48.10 49.00 0.1M
2023-01-11 53.50 55.00 50.00 50.50 0.0M
2023-01-10 56.50 55.22 52.30 53.50 0.1M
2023-01-09 56.50 58.00 55.00 56.50 0.0M
2023-01-06 56.50 57.00 55.03 56.50 0.0M
2023-01-05 56.50 55.15 55.15 56.50 0.0M
2023-01-04 56.50 58.00 55.00 56.50 0.0M
2023-01-03 56.50 58.00 55.00 56.50 0.1M