Third Point Investors Limited (TPOU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.60869565217 | 23 | 23 | 22.1 | 5906 | 22.55642354 | DE |
| 4 | 0.4 | 1.81818181818 | 22 | 23.1 | 22 | 8889 | 22.58794808 | DE |
| 12 | 0.1 | 0.448430493274 | 22.3 | 23.1 | 21.5 | 10385 | 22.24097168 | DE |
| 26 | 2.85 | 14.5780051151 | 19.55 | 23.5 | 19.35 | 29821 | 21.14237961 | DE |
| 52 | 2.75 | 13.9949109415 | 19.65 | 23.5 | 18.15 | 31660 | 20.16381393 | DE |
| 156 | -4.4 | -16.4179104478 | 26.8 | 31.1 | 18.05 | 27108 | 22.11709197 | DE |
| 260 | 7.75 | 52.9010238908 | 14.65 | 31.1 | 10.3 | 49126 | 19.18350673 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 22.45 | 0.05 | 0.22 | 22.2 | 22.45 | 22.1 | 8782 |
| 1721233800 | 22.4 | -0.4 | -1.75 | 22.2 | 22.4 | 22.2 | 10299 |
| 1721147400 | 22.8 | 0 | 0.00 | 22.6 | 23 | 22.6 | 3831 |
| 1721061000 | 22.8 | 0 | 0.00 | 22.6 | 22.8 | 22.6 | 625 |
| 1720801800 | 22.8 | -0.25 | -1.08 | 23 | 23 | 22.8 | 5995 |
| 1720715400 | 23.05 | 0.35 | 1.54 | 22.7 | 23.1 | 22.7 | 1577 |
| 1720629000 | 22.7 | 0.05 | 0.22 | 22.8 | 22.8 | 22.7 | 6039 |
| 1720542600 | 22.65 | 0.05 | 0.22 | 22.6 | 22.7 | 22.6 | 8610 |
| 1720456200 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 8787 |
| 1720197000 | 22.6 | -0.1 | -0.44 | 22.6 | 22.6 | 22.6 | 734 |
| 1720110600 | 22.7 | -0.2 | -0.87 | 22.8 | 22.8 | 22.7 | 23545 |
| 1720024200 | 22.9 | 0.2 | 0.88 | 22.7 | 22.9 | 22.7 | 1348 |
| 1719937800 | 22.7 | 0.2 | 0.89 | 22.5 | 22.8 | 22.5 | 35357 |
| 1719851400 | 22.5 | 0.15 | 0.67 | 22.1 | 22.5 | 22.1 | 20540 |
| 1719592200 | 22.35 | 0 | 0.00 | 22.4 | 22.4 | 22.2 | 730 |
| 1719505800 | 22.35 | 0.2 | 0.90 | 22 | 22.35 | 22 | 2918 |
| 1719419400 | 22.15 | -0.35 | -1.56 | 22.4 | 22.4 | 22 | 1697 |
| 1719333000 | 22.5 | 0.5 | 2.27 | 22.2 | 22.5 | 22 | 32560 |
| 1719246600 | 22 | -0.15 | -0.68 | 22 | 22.1 | 22 | 1292 |
| 1718987400 | 22.15 | -0.1 | -0.45 | 22 | 22.2 | 22 | 2519 |
| 1718901000 | 22.25 | 0.05 | 0.23 | 22.2 | 22.25 | 22.2 | 1206 |
| 1718814600 | 22.2 | -0.05 | -0.22 | 22.2 | 22.3 | 22.2 | 35260 |
| 1718728200 | 22.25 | 0.15 | 0.68 | 22.2 | 22.3 | 22.2 | 9996 |
| 1718641800 | 22.1 | 0.1 | 0.45 | 22.2 | 22.2 | 22 | 8739 |
| 1718382600 | 22 | -0.2 | -0.90 | 22.2 | 22.2 | 22 | 12646 |
| 1718296200 | 22.2 | 0 | 0.00 | 22.1 | 22.2 | 22.1 | 336 |
| 1718209800 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.2 | 436 |
| 1718123400 | 22.1 | 0 | 0.00 | 22.2 | 22.2 | 22.1 | 12103 |
| 1718037000 | 22.1 | -0.1 | -0.45 | 22.6 | 22.6 | 22.1 | 432 |
| 1717777800 | 22.2 | 0 | 0.00 | 22.3 | 22.3 | 22.2 | 10408 |
| 1717691400 | 22.2 | 0 | 0.00 | 22.2 | 22.2 | 22.2 | 4 |
| 1717605000 | 22.2 | 0.1 | 0.45 | 22.5 | 22.5 | 22.2 | 11681 |
| 1717518600 | 22.1 | -0.1 | -0.45 | 22.2 | 22.2 | 22.1 | 4357 |
| 1717432200 | 22.2 | 0 | 0.00 | 22.1 | 22.3 | 22.1 | 1412 |
| 1717173000 | 22.2 | 0.1 | 0.45 | 22.2 | 22.2 | 22.2 | 146 |
| 1717086600 | 22.1 | -0.1 | -0.45 | 22.2 | 22.2 | 22.1 | 2100 |
| 1717000200 | 22.2 | 0.1 | 0.45 | 22.3 | 22.4 | 22.1 | 12340 |
| 1716913800 | 22.1 | 0.1 | 0.45 | 22 | 22.3 | 22 | 13420 |
| 1716568200 | 22 | 0.1 | 0.46 | 21.9 | 22.3 | 21.9 | 8636 |
| 1716481800 | 21.9 | 0 | 0.00 | 22 | 22 | 21.9 | 23763 |
| 1716395400 | 21.9 | -0.1 | -0.45 | 21.8 | 22 | 21.8 | 7847 |
| 1716309000 | 22 | 0.1 | 0.46 | 21.9 | 22 | 21.7 | 25848 |
| 1716222600 | 21.9 | 0.1 | 0.46 | 22.3 | 22.3 | 21.9 | 6303 |
| 1715963400 | 21.8 | 0 | 0.00 | 22.4 | 22.4 | 21.8 | 6643 |
| 1715877000 | 21.8 | 0.1 | 0.46 | 21.7 | 21.8 | 21.7 | 14652 |
| 1715790600 | 21.7 | -0.1 | -0.46 | 21.9 | 22 | 21.7 | 3915 |
| 1715704200 | 21.8 | 0.2 | 0.93 | 21.7 | 21.8 | 21.5 | 4069 |
| 1715617800 | 21.6 | 0 | 0.00 | 21.6 | 21.9 | 21.5 | 13346 |
| 1715358600 | 21.6 | -0.3 | -1.37 | 21.9 | 21.9 | 21.6 | 26104 |
| 1715272200 | 21.9 | -0.2 | -0.90 | 21.9 | 21.9 | 21.9 | 4685 |
| 1715185800 | 22.1 | 0.2 | 0.91 | 22.2 | 22.4 | 22.1 | 2755 |
| 1715099400 | 21.9 | -0.6 | -2.67 | 22.6 | 22.6 | 21.9 | 2404 |
| 1714753800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 1042 |
| 1714667400 | 22.5 | 0.2 | 0.90 | 22.5 | 22.5 | 22.5 | 15502 |
| 1714581000 | 22.3 | 0 | 0.00 | 22.5 | 22.5 | 22.3 | 9280 |
| 1714494600 | 22.3 | -0.1 | -0.45 | 22.5 | 22.6 | 22.3 | 66446 |
| 1714408200 | 22.4 | 0.1 | 0.45 | 22.5 | 22.5 | 22.4 | 12721 |
| 1714149000 | 22.3 | 0.1 | 0.45 | 22.3 | 22.4 | 22.3 | 31581 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
