Third Point Investors Limited (TPOS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:12PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 25 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 24 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 23 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 22 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 19 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 18 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 17 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 16 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 15 Apr 2024 | 18.16 | 18.16 | 18.16 | 18.00 | 18.00 | 756 |
| 12 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 11 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 10 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 200 |
| 09 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.40 | 18.40 | 500 |
| 08 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 05 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 04 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 Apr 2024 | 18.22 | 18.22 | 18.22 | 18.40 | 18.40 | 400 |
| 02 Apr 2024 | 18.05 | 18.45 | 18.05 | 18.40 | 18.40 | 400 |
| 28 Mar 2024 | 17.75 | 17.75 | 17.75 | 17.52 | 17.52 | 200 |
| 27 Mar 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 26 Mar 2024 | 17.45 | 17.50 | 17.45 | 17.25 | 17.25 | 400 |
| 25 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 22 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 21 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.95 | 16.95 | 500 |
| 20 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 19 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 18 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 14 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.95 | 16.95 | 2,500 |
| 12 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 11 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 Mar 2024 | 16.92 | 16.92 | 16.92 | 16.95 | 16.95 | 767 |
| 07 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 06 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 05 Mar 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 04 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.95 | 16.95 | 120 |
| 01 Mar 2024 | 16.45 | 16.45 | 16.45 | 16.95 | 16.95 | 2,000 |
| 29 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 28 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 27 Feb 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 26 Feb 2024 | 16.90 | 16.90 | 16.45 | 16.95 | 16.95 | 1,441 |
| 23 Feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 22 Feb 2024 | 15.95 | 15.95 | 15.95 | 16.42 | 16.42 | 1,609 |
| 21 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 20 Feb 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 19 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 16 Feb 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 15 Feb 2024 | 16.30 | 16.30 | 16.30 | 16.23 | 16.23 | 200 |
| 14 Feb 2024 | 16.14 | 16.14 | 16.14 | 15.80 | 15.80 | 200 |
| 13 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Feb 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 09 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 08 Feb 2024 | 15.71 | 15.71 | 15.71 | 15.50 | 15.50 | 200 |
| 07 Feb 2024 | 15.50 | 15.79 | 15.50 | 15.50 | 15.50 | 2,600 |
| 06 Feb 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 05 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 02 Feb 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 01 Feb 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 31 Jan 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 30 Jan 2024 | 15.25 | 15.30 | 15.13 | 15.55 | 15.55 | 2,666 |
| 29 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 26 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.45 | 15.45 | 862 |
| 25 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.32 | 15.32 | 8,905 |
| 19 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 18 Jan 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 17 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 16 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.30 | 15.30 | 625 |
| 15 Jan 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| 12 Jan 2024 | 15.13 | 15.13 | 15.13 | 15.30 | 15.30 | 750 |
| 11 Jan 2024 | 15.35 | 15.35 | 15.35 | 15.30 | 15.30 | 585 |
| 10 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 09 Jan 2024 | 15.79 | 15.79 | 15.79 | 15.30 | 15.30 | 400 |
| 08 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 05 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 04 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.30 | 15.30 | 2,995 |
| 03 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 02 Jan 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 28 Dec 2023 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 27 Dec 2023 | 14.85 | 14.85 | 14.85 | 15.20 | 15.20 | 133 |
| 22 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 21 Dec 2023 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 20 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 19 Dec 2023 | 14.90 | 14.90 | 14.90 | 15.20 | 15.20 | 200 |
| 18 Dec 2023 | 15.00 | 15.85 | 14.90 | 15.20 | 15.20 | 402 |
| 15 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 14 Dec 2023 | 15.00 | 15.00 | 14.90 | 15.20 | 15.20 | 1,386 |
| 13 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 12 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 11 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 08 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 07 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 06 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 05 Dec 2023 | 15.30 | 15.55 | 15.30 | 15.35 | 15.35 | 400 |
| 04 Dec 2023 | 15.25 | 15.25 | 15.25 | 14.80 | 14.80 | 115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.