Third Point Investors Limited (TPOU)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.787401574803 | 25.4 | 25.4 | 24.8 | 1178 | 24.90908705 | DE |
| 4 | 0.2 | 0.8 | 25 | 25.4 | 24.4 | 9716 | 24.93989611 | DE |
| 12 | 2.3 | 10.0436681223 | 22.9 | 25.4 | 22.2 | 16973 | 23.72724057 | DE |
| 26 | 2.5 | 11.013215859 | 22.7 | 25.4 | 20.4 | 14177 | 22.93472687 | DE |
| 52 | 5.8 | 29.8969072165 | 19.4 | 25.4 | 19.35 | 23567 | 21.52010309 | DE |
| 156 | -2.6 | -9.35251798561 | 27.8 | 28 | 18.05 | 25196 | 21.09104516 | DE |
| 260 | 8.8 | 53.6585365854 | 16.4 | 31.1 | 10.3 | 42852 | 20.02817676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 1234 |
| 1735839000 | 25 | 0 | 0.00 | 25.1 | 25.3 | 25 | 1676 |
| 1735666200 | 25 | 0.2 | 0.81 | 25 | 25 | 25 | 893 |
| 1735579800 | 24.8 | 0 | 0.00 | 24.9 | 25.3 | 24.8 | 1586 |
| 1735320600 | 24.8 | -0.3 | -1.20 | 25.4 | 25.4 | 24.8 | 555 |
| 1735061400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 25.1 | 302 |
| 1734975000 | 25.1 | 0.1 | 0.40 | 25 | 25.1 | 24.9 | 8725 |
| 1734715800 | 25 | 0.1 | 0.40 | 24.8 | 25 | 24.8 | 4136 |
| 1734629400 | 24.9 | -0.1 | -0.40 | 24.6 | 24.9 | 24.5 | 4885 |
| 1734543000 | 25 | 0 | 0.00 | 24.9 | 25 | 24.9 | 31655 |
| 1734456600 | 25 | 0 | 0.00 | 25 | 25 | 24.9 | 12781 |
| 1734370200 | 25 | 0 | 0.00 | 24.9 | 25 | 24.8 | 9785 |
| 1734111000 | 25 | 0.05 | 0.20 | 25 | 25 | 25 | 2419 |
| 1734024600 | 24.95 | 0.1 | 0.40 | 24.9 | 24.95 | 24.8 | 22992 |
| 1733938200 | 24.85 | 0.25 | 1.02 | 24.4 | 24.85 | 24.4 | 20340 |
| 1733851800 | 24.6 | -0.35 | -1.40 | 24.8 | 24.8 | 24.4 | 15232 |
| 1733765400 | 24.95 | -0.2 | -0.80 | 25.2 | 25.2 | 24.9 | 18510 |
| 1733506200 | 25.15 | 0.1 | 0.40 | 25 | 25.15 | 24.8 | 8702 |
| 1733419800 | 25.05 | 0.35 | 1.42 | 24.9 | 25.05 | 24.7 | 7598 |
| 1733333400 | 24.7 | 0.05 | 0.20 | 24.7 | 25 | 24.6 | 7034 |
| 1733247000 | 24.65 | 0 | 0.00 | 24.7 | 24.7 | 24.5 | 19923 |
| 1733160600 | 24.65 | 0.15 | 0.61 | 24.6 | 24.65 | 24.5 | 7694 |
| 1732901400 | 24.5 | 0.2 | 0.82 | 24.5 | 24.5 | 24.5 | 3255 |
| 1732815000 | 24.3 | -0.35 | -1.42 | 24.3 | 24.3 | 24.3 | 351 |
| 1732728600 | 24.65 | 0.45 | 1.86 | 24.3 | 24.65 | 24.3 | 8128 |
| 1732642200 | 24.2 | 0.05 | 0.21 | 24 | 24.2 | 23.9 | 19217 |
| 1732555800 | 24.15 | 0.05 | 0.21 | 23.9 | 24.4 | 23.9 | 74348 |
| 1732296600 | 24.1 | 0.4 | 1.69 | 23.4 | 24.1 | 23.4 | 22350 |
| 1732210200 | 23.7 | -0.05 | -0.21 | 23.8 | 23.9 | 23.6 | 26779 |
| 1732123800 | 23.75 | 0.65 | 2.81 | 23.9 | 23.9 | 23.6 | 16312 |
| 1732037400 | 23.1 | -0.95 | -3.95 | 24 | 24 | 22.8 | 191984 |
| 1731951000 | 24.05 | -0.2 | -0.82 | 24.1 | 24.2 | 23.9 | 16673 |
| 1731691800 | 24.25 | 0.1 | 0.41 | 24.2 | 24.3 | 24.2 | 1316 |
| 1731605400 | 24.15 | 0.05 | 0.21 | 24.2 | 24.3 | 24.15 | 7031 |
| 1731519000 | 24.1 | -0.1 | -0.41 | 24.2 | 24.3 | 24.1 | 16771 |
| 1731432600 | 24.2 | 0.1 | 0.41 | 24.1 | 24.2 | 24.1 | 10335 |
| 1731346200 | 24.1 | 0 | 0.00 | 24.1 | 24.8 | 23.5 | 14167 |
| 1731087000 | 24.1 | 0.35 | 1.47 | 23.5 | 24.1 | 23.5 | 2384 |
| 1731000600 | 23.75 | 0.45 | 1.93 | 23.9 | 24.1 | 23.6 | 8273 |
| 1730914200 | 23.3 | 0.8 | 3.56 | 23.4 | 23.9 | 23.3 | 13943 |
| 1730827800 | 22.5 | -0.15 | -0.66 | 22.6 | 22.9 | 22.2 | 11111 |
| 1730741400 | 22.65 | -0.85 | -3.62 | 23.4 | 23.5 | 22.65 | 14103 |
| 1730482200 | 23.5 | -0.1 | -0.42 | 23.5 | 23.5 | 23.5 | 88 |
| 1730395800 | 23.6 | -0.2 | -0.84 | 23.7 | 23.7 | 23.5 | 10911 |
| 1730309400 | 23.8 | 0.5 | 2.15 | 23.8 | 23.8 | 23.8 | 752 |
| 1730223000 | 23.3 | 0.35 | 1.53 | 23.5 | 23.5 | 23.1 | 13542 |
| 1730136600 | 22.95 | -0.05 | -0.22 | 22.8 | 22.95 | 22.7 | 27266 |
| 1729873800 | 23 | -0.2 | -0.86 | 23 | 23.4 | 23 | 73777 |
| 1729787400 | 23.2 | 0.1 | 0.43 | 23.3 | 23.3 | 23.2 | 5851 |
| 1729701000 | 23.1 | 0.1 | 0.43 | 23.1 | 23.1 | 23.1 | 6528 |
| 1729614600 | 23 | -0.4 | -1.71 | 23 | 23.3 | 23 | 20095 |
| 1729528200 | 23.4 | 0.3 | 1.30 | 23.3 | 23.4 | 22.7 | 18976 |
| 1729269000 | 23.1 | 0.2 | 0.87 | 23.1 | 23.1 | 23.1 | 1100 |
| 1729182600 | 22.9 | -0.1 | -0.43 | 22.9 | 22.9 | 22.8 | 9564 |
| 1729096200 | 23 | 0.1 | 0.44 | 22.8 | 23 | 22.6 | 21825 |
| 1729009800 | 22.9 | -0.2 | -0.87 | 22.5 | 22.9 | 22.5 | 27306 |
| 1728923400 | 23.1 | 0 | 0.00 | 22.9 | 23.4 | 22.9 | 29437 |
| 1728664200 | 23.1 | 0 | 0.00 | 22.9 | 23.1 | 22.9 | 8816 |
| 1728577800 | 23.1 | 0.2 | 0.87 | 22.9 | 23.1 | 22.9 | 955 |
| 1728491400 | 22.9 | 0.15 | 0.66 | 22.9 | 23 | 22.9 | 5931 |
| 1728405000 | 22.75 | -0.15 | -0.66 | 22.6 | 22.75 | 22.4 | 5211 |
| 1728318600 | 22.9 | 0 | 0.00 | 22.6 | 22.9 | 22.6 | 9420 |
| 1728059400 | 22.9 | 0.1 | 0.44 | 22.9 | 22.9 | 22.9 | 427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
