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 | 0.65 | 2.51937984496 | 25.8 | 26.8 | 25.6 | 30800 | 25.78050675 | DE |
| 4 | 1.45 | 5.8 | 25 | 26.8 | 24.8 | 22947 | 25.66605925 | DE |
| 12 | 2.55 | 10.6694560669 | 23.9 | 26.8 | 23.4 | 17621 | 25.19456229 | DE |
| 26 | 4.75 | 21.8894009217 | 21.7 | 26.8 | 20.8 | 16864 | 23.80895674 | DE |
| 52 | 6.35 | 31.592039801 | 20.1 | 26.8 | 20 | 19583 | 22.6820705 | DE |
| 156 | 0.55 | 2.12355212355 | 25.9 | 26.8 | 18.05 | 24885 | 21.03045744 | DE |
| 260 | 9.35 | 54.6783625731 | 17.1 | 31.1 | 10.3 | 40865 | 20.2053254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 804 |
| 1739208600 | 26.6 | 0.4 | 1.53 | 26.2 | 26.8 | 26.2 | 5021 |
| 1738949400 | 26.2 | 0.2 | 0.77 | 26.5 | 26.5 | 26.2 | 13521 |
| 1738863000 | 26 | 0.4 | 1.56 | 25.7 | 26.3 | 25.7 | 34652 |
| 1738776600 | 25.6 | 0.4 | 1.59 | 25.8 | 25.8 | 25.6 | 100004 |
| 1738690200 | 25.2 | 0.1 | 0.40 | 25.5 | 25.5 | 25.2 | 8752 |
| 1738603800 | 25.1 | -0.5 | -1.95 | 25.6 | 26 | 25.1 | 16038 |
| 1738344600 | 25.6 | 0.5 | 1.99 | 26 | 26 | 25.6 | 26044 |
| 1738258200 | 25.1 | 0 | 0.00 | 25.8 | 26 | 25.1 | 71341 |
| 1738171800 | 25.1 | -0.7 | -2.71 | 25.5 | 25.9 | 25.1 | 28125 |
| 1738085400 | 25.8 | 0.2 | 0.78 | 25.6 | 25.9 | 25.6 | 6258 |
| 1737999000 | 25.6 | -0.9 | -3.40 | 26.7 | 26.7 | 25.6 | 43951 |
| 1737739800 | 26.5 | -0.1 | -0.38 | 26.7 | 26.7 | 26.3 | 20416 |
| 1737653400 | 26.6 | -0.1 | -0.37 | 26.6 | 26.7 | 26.6 | 15349 |
| 1737567000 | 26.7 | 0.6 | 2.30 | 26.4 | 26.7 | 26.3 | 23524 |
| 1737480600 | 26.1 | 0.3 | 1.16 | 26 | 26.4 | 26 | 4568 |
| 1737394200 | 25.8 | 0.2 | 0.78 | 25.5 | 25.9 | 25.5 | 18519 |
| 1737135000 | 25.6 | 0.1 | 0.39 | 25.6 | 25.6 | 25.6 | 8341 |
| 1737048600 | 25.5 | 0.3 | 1.19 | 25.3 | 25.9 | 25.3 | 8059 |
| 1736962200 | 25.2 | -0.1 | -0.40 | 25 | 25.2 | 24.8 | 5654 |
| 1736875800 | 25.3 | -0.2 | -0.78 | 25.5 | 25.5 | 25.3 | 4906 |
| 1736789400 | 25.5 | 0 | 0.00 | 26.2 | 26.2 | 25.5 | 44065 |
| 1736530200 | 25.5 | 0.2 | 0.79 | 26 | 26.1 | 25.3 | 63371 |
| 1736443800 | 25.3 | 0.3 | 1.20 | 25.3 | 25.3 | 25.3 | 41371 |
| 1736357400 | 25 | -0.5 | -1.96 | 25.6 | 25.6 | 25 | 8039 |
| 1736271000 | 25.5 | 0.1 | 0.39 | 25.6 | 25.6 | 25.5 | 966 |
| 1736184600 | 25.4 | 0.2 | 0.79 | 25.3 | 25.4 | 25.3 | 3329 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
