Tpximpact Holdings Plc Historical Data - TPX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Tpximpact Holdings Plc (TPX)
Tpximpact Holdings Plc (TPX) Historical

Tpximpact Holdings Plc (TPX)

32.00

-0.50

(-1.54%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-3.0303030303	33	33	32	71774	32.89146984	DE
4	-4.5	-12.3287671233	36.5	36.5	32	46228	34.59274333	DE
12	-7.5	-18.9873417722	39.5	40.5	32	40205	36.18809181	DE
26	-7	-17.9487179487	39	44	32	67241	39.93455677	DE
52	-1	-3.0303030303	33	53	32	102502	38.6212054	DE
156	-235.5	-88.0373831776	267.5	315	19	146527	96.07771552	DE
260	-68	-68	100	315	19	116141	106.42172074	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32	-0.5	-1.54	32.5	32.5	32	5300
1714062600	32.5	-0.5	-1.52	33	33	32.5	3072
1713976200	33	1	3.13	33	33	33	202110
1713889800	32	-1	-3.03	33	33	32	37412
1713803400	33	0	0.00	33	33	32.5	111313
1713544200	33	0	0.00	33	33	33	4961
1713457800	33	0	0.00	33	33	33	1000
1713371400	33	0	0.00	33	33	33	37
1713285000	33	-0.5	-1.49	33.5	33.5	33	22675
1713198600	33.5	0	0.00	33.5	33.5	33.5	4140
1712939400	33.5	-1.5	-4.29	35	35	33.5	18739
1712853000	35	-1	-2.78	36	36	35	13780
1712766600	36	0	0.00	36	36	36	7
1712680200	36	0	0.00	36	36	36	10000
1712593800	36	0	0.00	36	36	36	74970
1712334600	36	-0.5	-1.37	36.5	36.5	36	154521
1712248200	36.5	0	0.00	36.5	36.5	36.5	56229
1712161800	36.5	0	0.00	36.5	36.5	36.5	1239
1712075400	36.5	0	0.00	36.5	36.5	36.5	115898
1711647000	36.5	0	0.00	36.5	36.5	36.5	1076
1711560600	36.5	0	0.00	36.5	36.5	36.5	47954
1711474200	36.5	0	0.00	36.5	36.5	36.5	5674
1711387800	36.5	0	0.00	36.5	36.5	36.5	24837
1711128600	36.5	0	0.00	36.5	36.5	36.5	691
1711042200	36.5	0	0.00	36.5	36.5	36.5	1719
1710955800	36.5	0	0.00	36.5	36.5	36.5	0
1710869400	36.5	0	0.00	36.5	36.5	36.5	23623
1710783000	36.5	0	0.00	36.5	36.5	36.5	15245
1710523800	36.5	0	0.00	36.5	36.5	36.5	2882
1710437400	36.5	0	0.00	36.5	36.5	36.5	30875
1710351000	36.5	0	0.00	36.5	36.5	36.5	12763
1710264600	36.5	0	0.00	36.5	36.5	36.5	1372
1710178200	36.5	0	0.00	36.5	36.5	36.5	1769
1709919000	36.5	0	0.00	36.5	36.5	36.5	65311
1709832600	36.5	0	0.00	36.5	36.5	36.5	80962
1709746200	36.5	0	0.00	36.5	36.5	36.5	384150
1709659800	36.5	0	0.00	36.5	36.5	36.5	94039
1709573400	36.5	-0.5	-1.35	37	37	36.5	90184
1709314200	37	0	0.00	37	37	37	123532
1709227800	37	0	0.00	37.5	37.5	37	28509
1709141400	37	-0.5	-1.33	37.5	37.5	36	21861
1709055000	37.5	0	0.00	38.5	38.5	37.5	29602
1708968600	37.5	1	2.74	36.5	37.5	36.5	8830
1708709400	36.5	-0.5	-1.35	37	37	36.5	329
1708623000	37	-0.5	-1.33	37.5	37.5	37	18031
1708536600	37.5	0	0.00	37.5	37.5	37.5	300
1708450200	37.5	0	0.00	37.5	37.5	37.5	69307
1708363800	37.5	0	0.00	37.5	37.5	37.5	1487
1708104600	37.5	-1.5	-3.85	39	39	37	41664
1708018200	39	0	0.00	39	39	39	10139
1707931800	39	-1	-2.50	40	40	37	9741
1707845400	40	1	2.56	40	40	38	11500
1707759000	39	-0.5	-1.27	39.5	40.5	39	127473
1707499800	39.5	0	0.00	39.5	39.5	39.5	3865
1707413400	39.5	0	0.00	39.5	39.5	39.5	54284
1707327000	39.5	0	0.00	39.5	39.5	39.5	8041
1707240600	39.5	0	0.00	39.5	39.5	39.5	1357
1707154200	39.5	0	0.00	39.5	39.5	39.5	4495
1706895000	39.5	0	0.00	39.5	39.5	39.5	108
1706808600	39.5	0	0.00	39.5	39.5	39.5	4672
1706722200	39.5	0	0.00	39.5	39.5	39.5	20423
1706635800	39.5	1	2.60	39	39.5	39	40972
1706549400	38.5	0	0.00	39	39	37	7957

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