Third Point Investors Limited Historical Data - TPOU | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Third Point Investors Limited (TPOU)
Third Point Investors Limited (TPOU) Historical

Third Point Investors Limited (TPOU)

22.30

0.10

( 0.45% )

Updated: 03:03:04

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.32743362832	22.6	22.6	22.2	24418	22.4480068	DE
4	-0.5	-2.19298245614	22.8	23.5	22.2	25144	22.68807827	DE
12	2.45	12.3425692695	19.85	23.5	19.35	44415	21.25035236	DE
26	3.6	19.2513368984	18.7	23.5	18.15	42654	20.19595557	DE
52	2.6	13.1979695431	19.7	23.5	18.15	34739	19.89089767	DE
156	-2.6	-10.4417670683	24.9	31.1	18.05	29635	22.51723698	DE
260	7.7	52.7397260274	14.6	31.1	10.3	53626	18.83214261	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	22.2	-0.3	-1.33	22.4	22.4	22.2	17928
1713976200	22.5	0	0.00	22.4	22.6	22.4	8246
1713889800	22.5	0.05	0.22	22.5	22.6	22.5	71455
1713803400	22.45	-0.05	-0.22	22.5	22.5	22.45	19389
1713544200	22.5	0.1	0.45	22.6	22.6	22.5	5072
1713457800	22.4	-0.2	-0.88	22.3	22.5	22.3	22788
1713371400	22.6	0.3	1.35	22.4	22.6	22.4	9543
1713285000	22.3	-0.35	-1.55	22.5	22.5	22.2	22456
1713198600	22.65	-0.1	-0.44	22.7	22.8	22.65	6322
1712939400	22.75	0.1	0.44	22.5	23	22.5	8229
1712853000	22.65	0	0.00	22.65	22.65	22.65	11379
1712766600	22.65	0.05	0.22	22.7	22.7	22.3	19334
1712680200	22.6	-0.4	-1.74	23.1	23.1	22.4	101347
1712593800	23	0.1	0.44	22.9	23	22.9	13026
1712334600	22.9	-0.15	-0.65	22.9	22.9	22.9	5614
1712248200	23.05	-0.1	-0.43	22.9	23.1	22.9	10239
1712161800	23.15	0	0.00	23.1	23.2	22.8	29409
1712075400	23.15	0.5	2.21	22.8	23.5	22.8	70822
1711647000	22.65	0.15	0.67	22.5	22.65	22.5	1890
1711560600	22.5	0.1	0.45	22.4	22.7	22.2	89776
1711474200	22.4	0.1	0.45	22.2	22.4	22.2	39232
1711387800	22.3	0.15	0.68	22.1	22.3	22.1	71294
1711128600	22.15	0	0.00	22.3	22.3	22.15	17103
1711042200	22.15	0.35	1.61	21.9	22.15	21.9	29448
1710955800	21.8	0	0.00	21.7	21.9	21.7	40355
1710869400	21.8	0.1	0.46	21.8	21.9	21.8	19662
1710783000	21.7	0.05	0.23	21.8	21.8	21.7	20894
1710523800	21.65	-0.1	-0.46	21.5	21.9	21.5	14310
1710437400	21.75	0.25	1.16	21.6	21.75	21.6	67442
1710351000	21.5	-0.2	-0.92	21.6	21.6	21.5	15723
1710264600	21.7	0	0.00	21.8	21.8	21.6	17882
1710178200	21.7	0.1	0.46	21.6	21.8	21.5	27962
1709919000	21.6	0.1	0.47	21.5	21.6	21.5	12939
1709832600	21.5	0	0.00	21.5	21.7	21.5	18851
1709746200	21.5	0	0.00	21.5	21.6	21.4	11698
1709659800	21.5	0.1	0.47	21.4	21.7	21.4	78431
1709573400	21.4	-0.2	-0.93	21.4	21.6	21.4	38339
1709314200	21.6	0.15	0.70	21.2	21.6	21	50112
1709227800	21.45	-0.2	-0.92	21.7	21.7	21.2	35770
1709141400	21.65	0.05	0.23	21.5	21.65	21.5	30828
1709055000	21.6	-0.1	-0.46	21.4	21.6	21.3	24060
1708968600	21.7	-0.1	-0.46	21.5	21.7	21.4	51527
1708709400	21.8	0.2	0.93	21	21.8	21	31514
1708623000	21.6	0.1	0.47	20.8	21.6	20.8	123071
1708536600	21.5	0.8	3.86	20.9	21.5	20.9	67277
1708450200	20.7	-0.1	-0.48	20.9	21	20.7	45631
1708363800	20.8	-0.2	-0.95	20.9	21	20.7	110585
1708104600	21	-0.2	-0.94	21.1	21.2	20.9	63876
1708018200	21.2	0.75	3.67	20.6	21.3	20.6	44945
1707931800	20.45	0.3	1.49	20	20.45	20	207888
1707845400	20.15	0	0.00	20.2	20.2	20.15	19941
1707759000	20.15	0.13	0.62	20.1	20.2	20.1	31861
1707499800	20.025	0.3	1.52	19.8	20.025	19.8	19618
1707413400	19.725	-0.15	-0.75	19.35	19.8	19.35	64932
1707327000	19.875	0.25	1.27	19.85	19.875	19.85	9308
1707240600	19.625	0	0.00	19.8	19.8	19.55	91422
1707154200	19.625	0.15	0.77	19.55	19.75	19.55	227026
1706895000	19.475	-0.13	-0.64	19.85	20	19.475	139044
1706808600	19.6	0.03	0.13	19.6	19.65	19.55	66155
1706722200	19.575	0	0.00	19.5	19.65	19.5	66227
1706635800	19.575	0.07	0.38	19.55	19.6	19.4	123040
1706549400	19.5	0.05	0.26	19.55	19.55	19.45	43091
1706290200	19.45	0	0.00	19.5	19.65	19.45	36311

Third Point Investors

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions