Canada markets closed

Third Point Investors Limited (TPOU.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
22.50+0.20 (+0.90%)
At close: 04:35PM BST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.000.000.0022.5022.5031,234
May 01, 202422.5022.4822.3022.3022.307,401
Apr 30, 202422.5022.7722.3022.3022.3066,446
Apr 29, 202422.5022.5022.3022.4022.4012,721
Apr 26, 202422.3022.4022.2922.3022.3031,581
Apr 25, 202422.4022.4021.9322.2022.2018,569
Apr 24, 202422.4022.6022.4022.5022.5010,445
Apr 23, 202422.5022.6022.4022.5022.5075,550
Apr 22, 202422.5022.5022.4022.4522.4519,389
Apr 19, 202422.6022.6022.5722.5022.505,462
Apr 18, 202422.3022.5022.3022.4022.4022,788
Apr 17, 202422.4022.6022.3022.6022.609,602
Apr 16, 202422.5022.5022.2022.3022.3022,783
Apr 15, 202422.7022.8022.7022.6522.656,601
Apr 12, 202422.5023.0022.4022.7522.7511,803
Apr 11, 202422.5022.5022.5022.6522.6511,806
Apr 10, 202422.7022.7022.3022.6522.6519,334
Apr 09, 202423.1023.1022.4022.6022.60101,628
Apr 08, 202422.9023.0022.9023.0023.0013,536
Apr 05, 202422.6622.9022.6622.9022.905,642
Apr 04, 202422.9023.1022.9023.0523.0510,429
Apr 03, 202423.1023.0022.8023.1523.1529,409
Apr 02, 202422.8023.5022.8023.1523.1571,260
Mar 28, 202422.5022.6122.5022.6522.651,890
Mar 27, 202422.4022.7022.2022.5022.5089,776
Mar 26, 202422.2022.5022.1022.4022.4040,074
Mar 25, 202422.1022.4822.1022.3022.3071,294
Mar 22, 202422.3022.3022.0022.1522.1518,227
Mar 21, 202421.9022.2021.9022.1522.1529,448
Mar 20, 202421.7021.9021.7021.8021.8040,513
Mar 19, 202421.8021.9021.6021.8021.8019,662
Mar 18, 202421.8021.8021.6021.7021.7020,894
Mar 15, 202421.5021.9021.5021.6521.6515,119
Mar 14, 202421.6021.6021.5821.7521.7567,442
Mar 13, 202421.6021.6021.5021.5021.5015,866
Mar 12, 202421.8021.8021.6021.7021.7017,882
Mar 11, 202421.6021.8021.5021.7021.7027,962
Mar 08, 202421.5021.7021.5021.6021.6012,939
Mar 07, 202421.5021.7021.5021.5021.5018,851
Mar 06, 202421.5021.7021.4021.5021.5011,698
Mar 05, 202421.4021.7021.2021.5021.5078,595
Mar 04, 202421.4021.6021.4021.4021.4038,339
Mar 01, 202421.2021.6021.0021.6021.6050,112
Feb 29, 202421.7021.7021.2021.4521.4535,770
Feb 28, 202421.5021.6021.5021.6521.6530,828
Feb 27, 202421.4021.6021.3021.6021.6024,060
Feb 26, 202421.5021.7021.4021.7021.7051,652
Feb 23, 202421.0021.8021.0021.8021.8031,514
Feb 22, 202420.8021.6020.8021.6021.60123,211
Feb 21, 202420.9021.5020.7021.5021.5067,277
Feb 20, 202420.9021.0020.7020.7020.7045,631
Feb 19, 202420.9021.0020.7020.8020.80110,585
Feb 16, 202421.1021.2020.8121.0021.0063,876
Feb 15, 202420.6021.3020.6021.2021.2045,166
Feb 14, 202420.0020.4020.0020.4520.45207,888
Feb 13, 202420.2020.2020.0820.1520.1519,941
Feb 12, 202420.1020.2019.9220.1520.1531,923
Feb 09, 202419.8020.0019.8020.0220.0220,374
Feb 08, 202419.3519.8019.3519.7319.7364,932
Feb 07, 202419.8519.8519.6519.8819.8811,408
Feb 06, 202419.8019.8019.5519.6319.6397,563
Feb 05, 202419.5519.7519.5519.6319.63245,937
Feb 02, 202419.8520.0019.5019.4819.48140,647
Feb 01, 202419.6019.6519.5519.6019.6066,155
Jan 31, 202419.5019.6519.5019.5819.5866,227
Jan 30, 202419.5519.6019.4019.5819.58123,040
Jan 29, 202419.5519.5519.4519.5019.5043,285
Jan 26, 202419.5019.6519.4519.4519.4536,311
Jan 25, 202419.4019.5519.4019.4519.4544,685
Jan 24, 202419.5019.5519.4519.4819.4820,616
Jan 23, 202419.4019.5019.3519.5019.5032,606
Jan 22, 202419.5019.5519.3619.4519.45104,322
Jan 19, 202419.5519.6019.5019.5019.5043,276
Jan 18, 202419.4519.5019.4019.4019.4029,409
Jan 17, 202419.5519.5519.3519.4519.4515,453
Jan 16, 202419.5519.5519.3619.4819.4829,701
Jan 15, 202419.5019.7519.3619.7519.7543,452
Jan 12, 202419.5519.5519.5519.5019.5036,356
Jan 11, 202419.5519.5519.3519.4819.4834,755
Jan 10, 202419.5019.8019.4019.4219.4246,601
Jan 09, 202419.4519.5019.3519.4219.42121,697
Jan 08, 202419.5019.5019.3919.4219.4221,291
Jan 05, 202419.4519.5019.3519.3519.3515,407
Jan 04, 202419.4019.6519.4019.5019.5035,352
Jan 03, 202419.4019.5519.4019.5019.5079,455
Jan 02, 202419.5519.6519.4119.4519.45100,075
Dec 29, 202319.4019.6019.4019.5019.5068,883
Dec 28, 202319.4519.4519.3019.4519.4518,171
Dec 27, 202319.3519.4019.3019.4519.4569,643
Dec 22, 202319.3019.3019.3019.3019.302,476
Dec 21, 202319.3519.4019.2019.3019.3052,802
Dec 20, 202319.2519.4019.2119.3519.3518,219
Dec 19, 202319.1519.4019.1019.3519.3525,208
Dec 18, 202319.2519.3019.1119.1519.1527,565
Dec 15, 202319.3019.3019.2019.3019.3053,010
Dec 14, 202319.2519.4019.2019.3019.30107,202
Dec 13, 202319.2519.3519.1519.1719.1723,011
Dec 12, 202319.3519.5019.3419.4019.4025,843
Dec 11, 202319.1019.5019.0119.5019.5015,971
Dec 08, 202319.3019.3019.0019.1719.1712,902
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...