LSE - Delayed Quote USD

Third Point Investors Limited (TPOU.L)

22.50 0.00 (0.00%)
At close: 5:16 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 22.40 22.60 22.40 22.50 22.50 5,104
Apr 23, 2024 22.50 22.60 22.40 22.50 22.50 75,550
Apr 22, 2024 22.50 22.50 22.40 22.45 22.45 19,389
Apr 19, 2024 22.60 22.60 22.57 22.50 22.50 5,462
Apr 18, 2024 22.30 22.50 22.30 22.40 22.40 22,788
Apr 17, 2024 22.40 22.60 22.30 22.60 22.60 9,602
Apr 16, 2024 22.50 22.50 22.20 22.30 22.30 22,783
Apr 15, 2024 22.70 22.80 22.70 22.65 22.65 6,601
Apr 12, 2024 22.50 23.00 22.40 22.75 22.75 11,803
Apr 11, 2024 22.50 22.50 22.50 22.65 22.65 11,806
Apr 10, 2024 22.70 22.70 22.30 22.65 22.65 19,334
Apr 9, 2024 23.10 23.10 22.40 22.60 22.60 101,628
Apr 8, 2024 22.90 23.00 22.90 23.00 23.00 13,536
Apr 5, 2024 22.66 22.90 22.66 22.90 22.90 5,642
Apr 4, 2024 22.90 23.10 22.90 23.05 23.05 10,429
Apr 3, 2024 23.10 23.00 22.80 23.15 23.15 29,409
Apr 2, 2024 22.80 23.50 22.80 23.15 23.15 71,260
Mar 28, 2024 22.50 22.61 22.50 22.65 22.65 1,890
Mar 27, 2024 22.40 22.70 22.20 22.50 22.50 89,776
Mar 26, 2024 22.20 22.50 22.10 22.40 22.40 40,074
Mar 25, 2024 22.10 22.48 22.10 22.30 22.30 71,294
Mar 22, 2024 22.30 22.30 22.00 22.15 22.15 18,227
Mar 21, 2024 21.90 22.20 21.90 22.15 22.15 29,448
Mar 20, 2024 21.70 21.90 21.70 21.80 21.80 40,513
Mar 19, 2024 21.80 21.90 21.60 21.80 21.80 19,662
Mar 18, 2024 21.80 21.80 21.60 21.70 21.70 20,894
Mar 15, 2024 21.50 21.90 21.50 21.65 21.65 15,119
Mar 14, 2024 21.60 21.60 21.58 21.75 21.75 67,442
Mar 13, 2024 21.60 21.60 21.50 21.50 21.50 15,866
Mar 12, 2024 21.80 21.80 21.60 21.70 21.70 17,882
Mar 11, 2024 21.60 21.80 21.50 21.70 21.70 27,962
Mar 8, 2024 21.50 21.70 21.50 21.60 21.60 12,939
Mar 7, 2024 21.50 21.70 21.50 21.50 21.50 18,851
Mar 6, 2024 21.50 21.70 21.40 21.50 21.50 11,698
Mar 5, 2024 21.40 21.70 21.20 21.50 21.50 78,595
Mar 4, 2024 21.40 21.60 21.40 21.40 21.40 38,339
Mar 1, 2024 21.20 21.60 21.00 21.60 21.60 50,112
Feb 29, 2024 21.70 21.70 21.20 21.45 21.45 35,770
Feb 28, 2024 21.50 21.60 21.50 21.65 21.65 30,828
Feb 27, 2024 21.40 21.60 21.30 21.60 21.60 24,060
Feb 26, 2024 21.50 21.70 21.40 21.70 21.70 51,652
Feb 23, 2024 21.00 21.80 21.00 21.80 21.80 31,514
Feb 22, 2024 20.80 21.60 20.80 21.60 21.60 123,211
Feb 21, 2024 20.90 21.50 20.70 21.50 21.50 67,277
Feb 20, 2024 20.90 21.00 20.70 20.70 20.70 45,631
Feb 19, 2024 20.90 21.00 20.70 20.80 20.80 110,585
Feb 16, 2024 21.10 21.20 20.81 21.00 21.00 63,876
Feb 15, 2024 20.60 21.30 20.60 21.20 21.20 45,166
Feb 14, 2024 20.00 20.40 20.00 20.45 20.45 207,888
Feb 13, 2024 20.20 20.20 20.08 20.15 20.15 19,941
Feb 12, 2024 20.10 20.20 19.92 20.15 20.15 31,923
Feb 9, 2024 19.80 20.00 19.80 20.02 20.02 20,374
Feb 8, 2024 19.35 19.80 19.35 19.73 19.73 64,932
Feb 7, 2024 19.85 19.85 19.65 19.88 19.88 11,408
Feb 6, 2024 19.80 19.80 19.55 19.63 19.63 97,563
Feb 5, 2024 19.55 19.75 19.55 19.63 19.63 245,937
Feb 2, 2024 19.85 20.00 19.50 19.48 19.48 140,647
Feb 1, 2024 19.60 19.65 19.55 19.60 19.60 66,155
Jan 31, 2024 19.50 19.65 19.50 19.58 19.58 66,227
Jan 30, 2024 19.55 19.60 19.40 19.58 19.58 123,040
Jan 29, 2024 19.55 19.55 19.45 19.50 19.50 43,285
Jan 26, 2024 19.50 19.65 19.45 19.45 19.45 36,311
Jan 25, 2024 19.40 19.55 19.40 19.45 19.45 44,685
Jan 24, 2024 19.50 19.55 19.45 19.48 19.48 20,616
Jan 23, 2024 19.40 19.50 19.35 19.50 19.50 32,606
Jan 22, 2024 19.50 19.55 19.36 19.45 19.45 104,322
Jan 19, 2024 19.55 19.60 19.50 19.50 19.50 43,276
Jan 18, 2024 19.45 19.50 19.40 19.40 19.40 29,409
Jan 17, 2024 19.55 19.55 19.35 19.45 19.45 15,453
Jan 16, 2024 19.55 19.55 19.36 19.48 19.48 29,701
Jan 15, 2024 19.50 19.75 19.36 19.75 19.75 43,452
Jan 12, 2024 19.55 19.55 19.55 19.50 19.50 36,356
Jan 11, 2024 19.55 19.55 19.35 19.48 19.48 34,755
Jan 10, 2024 19.50 19.80 19.40 19.42 19.42 46,601
Jan 9, 2024 19.45 19.50 19.35 19.42 19.42 121,697
Jan 8, 2024 19.50 19.50 19.39 19.42 19.42 21,291
Jan 5, 2024 19.45 19.50 19.35 19.35 19.35 15,407
Jan 4, 2024 19.40 19.65 19.40 19.50 19.50 35,352
Jan 3, 2024 19.40 19.55 19.40 19.50 19.50 79,455
Jan 2, 2024 19.55 19.65 19.41 19.45 19.45 100,075
Dec 29, 2023 19.40 19.60 19.40 19.50 19.50 68,883
Dec 28, 2023 19.45 19.45 19.30 19.45 19.45 18,171
Dec 27, 2023 19.35 19.40 19.30 19.45 19.45 69,643
Dec 22, 2023 19.30 19.30 19.30 19.30 19.30 2,476
Dec 21, 2023 19.35 19.40 19.20 19.30 19.30 52,802
Dec 20, 2023 19.25 19.40 19.21 19.35 19.35 18,219
Dec 19, 2023 19.15 19.40 19.10 19.35 19.35 25,208
Dec 18, 2023 19.25 19.30 19.11 19.15 19.15 27,565
Dec 15, 2023 19.30 19.30 19.20 19.30 19.30 53,010
Dec 14, 2023 19.25 19.40 19.20 19.30 19.30 107,202
Dec 13, 2023 19.25 19.35 19.15 19.17 19.17 23,011
Dec 12, 2023 19.35 19.50 19.34 19.40 19.40 25,843
Dec 11, 2023 19.10 19.50 19.01 19.50 19.50 15,971
Dec 8, 2023 19.30 19.30 19.00 19.17 19.17 12,902
Dec 7, 2023 19.30 19.40 19.05 19.20 19.20 25,488
Dec 6, 2023 19.50 19.65 19.45 19.55 19.55 32,912
Dec 5, 2023 19.40 19.80 19.20 19.80 19.80 17,161
Dec 4, 2023 19.35 19.55 19.35 19.50 19.50 40,868
Dec 1, 2023 19.00 19.25 19.00 19.20 19.20 81,723
Nov 30, 2023 18.85 19.20 18.75 19.00 19.00 48,554
Nov 29, 2023 18.80 18.90 18.61 18.90 18.90 39,752
Nov 28, 2023 18.60 18.85 18.57 18.85 18.85 8,300
Nov 27, 2023 18.80 18.85 18.60 19.00 19.00 19,432
Nov 24, 2023 18.90 18.90 18.70 18.80 18.80 41,207
Nov 23, 2023 18.70 18.70 18.70 18.77 18.77 4,871
Nov 22, 2023 18.75 18.75 18.65 18.85 18.85 7,600
Nov 21, 2023 18.50 18.75 18.50 18.83 18.83 32,770
Nov 20, 2023 18.30 18.85 18.30 18.88 18.88 247,566
Nov 17, 2023 18.90 19.00 18.15 18.65 18.65 103,168
Nov 16, 2023 18.90 19.00 18.70 18.95 18.95 25,457
Nov 15, 2023 18.90 19.10 18.85 18.92 18.92 42,206
Nov 14, 2023 18.60 18.85 18.30 18.88 18.88 18,938
Nov 13, 2023 18.60 18.65 18.60 18.50 18.50 27,759
Nov 10, 2023 18.70 18.70 18.57 18.80 18.80 5,778
Nov 9, 2023 18.70 18.70 18.58 18.77 18.77 2,636
Nov 8, 2023 18.55 18.65 18.55 18.67 18.67 40,618
Nov 7, 2023 18.50 18.60 18.50 18.73 18.73 1,633
Nov 6, 2023 18.65 18.80 18.60 18.65 18.65 20,825
Nov 3, 2023 18.60 18.85 18.60 18.88 18.88 60,434
Nov 2, 2023 18.20 18.80 18.20 18.70 18.70 28,407
Nov 1, 2023 18.35 18.35 18.30 18.52 18.52 15,598
Oct 31, 2023 18.60 18.60 18.41 18.48 18.48 11,986
Oct 30, 2023 18.60 18.65 18.60 18.60 18.60 9,067
Oct 27, 2023 18.75 18.75 18.70 18.92 18.92 8,830
Oct 26, 2023 18.70 18.76 18.60 18.77 18.77 18,971
Oct 25, 2023 18.70 18.75 18.50 18.63 18.63 71,022
Oct 24, 2023 18.64 18.67 18.64 18.83 18.83 3,700
Oct 23, 2023 18.65 18.78 18.65 19.10 19.10 4,243
Oct 20, 2023 18.60 18.70 18.50 19.05 19.05 12,514
Oct 19, 2023 18.54 18.60 18.54 18.60 18.60 3,161
Oct 18, 2023 19.00 19.00 18.50 18.60 18.60 27,322
Oct 17, 2023 19.00 19.00 18.87 19.00 19.00 3,163
Oct 16, 2023 18.80 19.05 18.80 19.08 19.08 13,471
Oct 13, 2023 18.90 18.90 18.90 18.90 18.90 5,383
Oct 12, 2023 18.90 18.90 18.80 18.98 18.98 540
Oct 11, 2023 18.70 18.70 18.70 18.77 18.77 10,999
Oct 10, 2023 18.80 18.80 18.66 18.90 18.90 14,550
Oct 9, 2023 18.35 18.60 18.15 18.67 18.67 30,531
Oct 6, 2023 18.50 18.50 18.50 18.50 18.50 -
Oct 5, 2023 18.25 18.30 18.20 18.63 18.63 32,682
Oct 4, 2023 18.75 18.77 18.50 18.38 18.38 7,168
Oct 3, 2023 18.80 18.95 18.75 18.75 18.75 16,805
Oct 2, 2023 19.00 19.10 18.90 19.23 19.23 65,951
Sep 29, 2023 19.05 19.05 18.80 18.88 18.88 102,429
Sep 28, 2023 19.20 19.20 19.00 19.00 19.00 13,416
Sep 27, 2023 19.50 19.50 19.20 19.27 19.27 9,919
Sep 26, 2023 19.55 19.60 19.50 19.55 19.55 11,086
Sep 25, 2023 19.60 19.63 19.55 19.55 19.55 13,220
Sep 22, 2023 19.60 19.60 19.50 19.58 19.58 12,175
Sep 21, 2023 19.60 19.70 19.60 19.65 19.65 14,445
Sep 20, 2023 19.70 19.85 19.60 19.70 19.70 12,774
Sep 19, 2023 19.70 19.95 19.60 19.60 19.60 18,730
Sep 18, 2023 19.70 19.90 19.70 19.90 19.90 11,501
Sep 15, 2023 19.65 19.72 19.60 19.83 19.83 6,149
Sep 14, 2023 20.00 20.00 19.61 19.77 19.77 30,247
Sep 13, 2023 19.75 19.80 19.75 19.90 19.90 8,880
Sep 12, 2023 19.75 19.80 19.68 19.88 19.88 10,258
Sep 11, 2023 19.75 19.90 19.61 19.65 19.65 14,715
Sep 8, 2023 19.70 19.75 19.60 19.73 19.73 7,291
Sep 7, 2023 19.60 19.75 19.48 19.80 19.80 18,564
Sep 6, 2023 19.65 19.67 19.65 19.70 19.70 33,002
Sep 5, 2023 19.65 19.73 19.61 19.67 19.67 46,499
Sep 4, 2023 19.75 19.75 19.70 19.77 19.77 35,000
Sep 1, 2023 19.75 19.76 19.75 19.73 19.73 25,605
Aug 31, 2023 19.95 19.95 19.70 19.80 19.80 15,192
Aug 30, 2023 19.85 19.92 19.80 19.92 19.92 20,685
Aug 29, 2023 19.90 19.90 19.63 19.85 19.85 12,335
Aug 25, 2023 19.60 19.85 19.60 19.88 19.88 15,402
Aug 24, 2023 19.60 19.90 19.60 19.85 19.85 15,239
Aug 23, 2023 19.60 19.67 19.60 19.60 19.60 1,744
Aug 22, 2023 19.90 19.90 19.75 19.75 19.75 4,445
Aug 21, 2023 19.85 19.86 19.53 19.75 19.75 9,456
Aug 18, 2023 19.95 19.95 19.75 19.90 19.90 22,832
Aug 17, 2023 19.75 19.90 19.75 19.75 19.75 15,313
Aug 16, 2023 19.85 19.85 19.75 19.85 19.85 29,939
Aug 15, 2023 19.85 19.95 19.77 19.88 19.88 24,546
Aug 14, 2023 19.95 20.10 19.75 19.85 19.85 53,668
Aug 11, 2023 19.85 19.90 19.85 19.92 19.92 54,515
Aug 10, 2023 19.75 20.00 19.75 19.95 19.95 21,636
Aug 9, 2023 19.60 19.75 19.56 19.67 19.67 46,446
Aug 8, 2023 19.90 19.95 19.80 19.85 19.85 37,531
Aug 7, 2023 19.50 19.80 19.47 19.88 19.88 11,461
Aug 4, 2023 19.90 19.92 19.40 19.80 19.80 25,900
Aug 3, 2023 20.00 20.00 19.50 19.75 19.75 24,286
Aug 2, 2023 19.60 19.70 19.55 19.83 19.83 6,364
Aug 1, 2023 19.90 20.00 19.80 19.95 19.95 3,835
Jul 31, 2023 19.40 19.80 19.33 19.80 19.80 17,161
Jul 28, 2023 19.65 19.65 19.29 19.65 19.65 3,775
Jul 27, 2023 19.20 19.75 19.20 19.75 19.75 48,156
Jul 26, 2023 19.50 19.65 19.10 19.38 19.38 485,922
Jul 25, 2023 19.55 19.60 19.40 19.55 19.55 62,400
Jul 24, 2023 19.70 19.70 19.45 19.38 19.38 19,553
Jul 21, 2023 19.75 19.75 19.30 19.48 19.48 32,621
Jul 20, 2023 19.60 19.70 19.40 19.70 19.70 8,291
Jul 19, 2023 19.65 19.65 19.20 19.38 19.38 18,634
Jul 18, 2023 19.20 19.55 19.04 19.65 19.65 11,193
Jul 17, 2023 19.05 19.50 19.05 19.20 19.20 19,496
Jul 14, 2023 19.20 19.50 19.10 19.52 19.52 11,830
Jul 13, 2023 19.05 19.15 19.00 19.20 19.20 13,313
Jul 12, 2023 18.90 19.00 18.80 18.95 18.95 24,472
Jul 11, 2023 18.40 18.70 18.30 18.60 18.60 47,656
Jul 10, 2023 18.95 18.95 18.15 18.63 18.63 54,761
Jul 7, 2023 18.95 19.05 18.95 19.00 19.00 31,463
Jul 6, 2023 19.10 19.15 18.95 19.02 19.02 57,085
Jul 5, 2023 19.50 19.50 19.07 19.20 19.20 32,007
Jul 4, 2023 19.65 19.65 19.50 19.55 19.55 19,895
Jul 3, 2023 19.75 19.75 19.30 19.67 19.67 16,629
Jun 30, 2023 19.70 19.75 19.36 19.75 19.75 5,387
Jun 29, 2023 19.35 19.75 19.35 19.75 19.75 16,155
Jun 28, 2023 19.50 19.75 19.31 19.75 19.75 22,245
Jun 27, 2023 19.25 19.70 19.20 19.40 19.40 26,524
Jun 26, 2023 19.35 19.50 19.08 19.40 19.40 74,854
Jun 23, 2023 19.55 19.75 19.50 19.55 19.55 27,827
Jun 22, 2023 19.75 19.75 19.45 19.75 19.75 24,302
Jun 21, 2023 19.35 19.75 19.35 19.70 19.70 29,669
Jun 20, 2023 19.65 19.75 19.50 19.65 19.65 23,025
Jun 19, 2023 19.40 19.75 19.40 19.75 19.75 22,830
Jun 16, 2023 19.70 19.70 19.50 19.60 19.60 5,470
Jun 15, 2023 19.50 19.65 19.50 19.65 19.65 11,357
Jun 14, 2023 19.45 19.70 19.40 19.65 19.65 15,999
Jun 13, 2023 19.50 19.65 19.50 19.65 19.65 46,663
Jun 12, 2023 19.55 19.60 19.52 19.63 19.63 8,282
Jun 9, 2023 19.50 19.55 19.40 19.52 19.52 41,087
Jun 8, 2023 19.30 19.50 19.25 19.50 19.50 18,066
Jun 7, 2023 19.45 19.60 19.30 19.60 19.60 5,226
Jun 6, 2023 19.40 19.50 19.20 19.27 19.27 8,086
Jun 5, 2023 19.50 19.50 19.45 19.25 19.25 8,675
Jun 2, 2023 19.35 19.60 19.35 19.50 19.50 11,786
Jun 1, 2023 19.05 19.50 19.00 19.50 19.50 9,971
May 31, 2023 19.00 19.10 19.00 19.05 19.05 23,460
May 30, 2023 19.30 19.30 19.15 19.25 19.25 11,543
May 26, 2023 19.20 19.20 19.20 19.27 19.27 110
May 25, 2023 19.20 19.35 19.20 19.48 19.48 17,353
May 24, 2023 19.65 19.65 19.50 19.45 19.45 19,139
May 23, 2023 19.65 19.75 19.50 19.70 19.70 20,308
May 22, 2023 19.50 19.75 19.50 19.55 19.55 25,387
May 19, 2023 19.30 19.60 19.30 19.40 19.40 10,264
May 18, 2023 19.35 19.40 19.13 19.30 19.30 12,115
May 17, 2023 19.20 19.24 19.00 19.38 19.38 18,506
May 16, 2023 19.15 19.40 18.95 19.25 19.25 26,561
May 15, 2023 19.40 19.60 19.15 19.42 19.42 26,015
May 12, 2023 19.45 19.70 19.40 19.70 19.70 13,493
May 11, 2023 19.35 19.60 19.35 19.55 19.55 12,338
May 10, 2023 19.40 19.60 19.38 19.60 19.60 17,482
May 9, 2023 19.65 19.65 19.20 19.63 19.63 9,450
May 5, 2023 19.15 19.55 19.15 19.35 19.35 7,538
May 4, 2023 19.60 19.60 19.00 19.20 19.20 93,825
May 3, 2023 19.10 19.10 18.97 19.00 19.00 53,090
May 2, 2023 19.25 19.45 18.95 18.95 18.95 32,241
Apr 28, 2023 19.35 19.75 19.30 19.30 19.30 11,000
Apr 27, 2023 19.60 19.60 19.50 19.60 19.60 20,506
Apr 26, 2023 19.70 19.75 19.60 19.83 19.83 7,522
Apr 25, 2023 19.80 19.95 19.75 19.90 19.90 4,231
Apr 24, 2023 19.70 19.94 19.70 19.80 19.80 10,975

Related Tickers

GVF.AX Staude Capital Global Value Fund Limited
1.1600
-0.43%
 
BASC.L Brown Advisory US Smaller Companies PLC
1,295.00
0.00%
 
BHMG.L BH Macro Limited
352.50
-0.14%
 
AEET.L Aquila Energy Efficiency Trust Plc
63.25
0.00%
 
MTE.L Montanaro European Smaller Companies Trust plc
136.50
+0.37%
 
BRGE.L BlackRock Greater Europe Investment Trust plc
622.00
+0.16%
 
BBH.L Bellevue Healthcare Trust plc
142.80
-0.97%
 
NBPE.L NB Private Equity Partners Limited
1,646.00
-0.84%
 
CVCG.L CVC Income & Growth Limited
113.00
0.00%
 
PIN.L Pantheon International PLC
327.00
-0.15%