Tpximpact Holdings (TPX)

TPXT
🏛️ Reino Unido →
17.25
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 245.00 252.00 240.00 245.00 0.0M
2021-12-30 245.00 250.00 248.50 245.00 0.0M
2021-12-29 245.00 250.00 237.00 245.00 0.0M
2021-12-24 245.00 248.00 237.00 245.00 0.0M
2021-12-23 247.50 253.50 235.00 245.00 0.0M
2021-12-22 242.50 254.00 242.00 247.50 0.1M
2021-12-21 242.50 249.40 244.00 242.50 0.0M
2021-12-20 242.50 250.00 242.22 242.50 0.0M
2021-12-17 240.00 250.00 244.80 245.00 0.0M
2021-12-16 242.50 245.00 235.00 240.00 0.0M
2021-12-15 247.50 247.22 237.00 242.50 0.0M
2021-12-14 247.50 250.00 245.00 247.50 0.0M
2021-12-13 252.00 252.00 241.00 247.50 0.1M
2021-12-10 260.00 260.00 230.00 252.00 1.9M
2021-12-09 260.00 270.00 250.00 260.00 0.0M
2021-12-08 255.00 258.50 251.00 255.00 0.0M
2021-12-07 257.50 260.00 245.00 255.00 0.0M
2021-12-06 270.00 267.00 255.00 257.50 0.2M
2021-12-03 270.00 269.00 265.00 270.00 0.0M
2021-12-02 275.00 280.00 261.00 270.00 0.1M
2021-12-01 280.00 290.00 260.00 275.00 0.1M
2021-11-30 254.00 265.00 255.10 262.50 0.0M
2021-11-29 255.00 259.50 251.10 254.00 0.0M
2021-11-26 255.00 260.00 240.00 255.00 0.1M
2021-11-25 260.00 260.00 255.00 257.50 0.0M
2021-11-24 260.00 260.00 255.00 260.00 0.0M
2021-11-23 275.00 280.00 250.00 260.00 0.0M
2021-11-22 275.00 274.50 270.00 275.00 0.0M
2021-11-19 275.00 278.00 270.75 275.00 0.0M
2021-11-18 275.00 277.00 270.20 275.00 0.0M
2021-11-17 275.00 274.50 270.00 275.00 0.0M
2021-11-16 275.00 275.00 270.00 272.00 0.0M
2021-11-15 275.00 279.00 270.00 275.00 0.1M
2021-11-12 272.50 272.50 270.00 275.00 0.0M
2021-11-11 272.50 274.20 266.75 272.50 0.0M
2021-11-10 270.00 272.90 261.10 272.50 0.0M
2021-11-09 270.00 274.00 260.40 270.00 0.0M
2021-11-08 270.00 278.00 260.40 270.00 0.0M
2021-11-05 260.00 280.00 259.55 270.00 0.0M
2021-11-04 260.00 264.00 255.00 260.00 0.0M
2021-11-03 260.00 264.80 258.50 260.00 0.0M
2021-11-02 260.00 258.50 258.50 260.00 0.0M
2021-11-01 260.00 265.00 258.00 260.00 0.0M
2021-10-29 257.50 264.80 256.20 260.00 0.0M
2021-10-28 252.50 263.00 245.00 257.50 0.1M
2021-10-27 252.50 257.75 245.00 252.50 0.0M
2021-10-26 252.50 259.36 245.00 252.50 0.0M
2021-10-25 252.50 260.00 245.30 252.50 0.0M
2021-10-22 247.50 250.00 245.00 252.50 0.2M
2021-10-21 235.00 242.00 230.00 242.50 0.1M
2021-10-20 237.50 240.00 225.00 235.00 8.4M
2021-10-19 237.50 239.00 235.05 237.50 0.0M
2021-10-18 240.00 245.00 234.10 237.50 0.0M
2021-10-15 242.50 250.00 240.00 242.50 0.0M
2021-10-14 230.00 245.00 232.00 242.50 0.2M
2021-10-13 230.00 235.00 225.50 230.00 0.1M
2021-10-12 245.00 240.00 227.00 230.00 0.0M
2021-10-11 245.00 252.50 240.00 240.00 0.4M
2021-10-08 240.00 250.00 231.83 245.00 0.0M
2021-10-07 232.50 245.00 231.00 240.00 0.0M
2021-10-06 235.00 235.00 230.55 232.50 0.0M
2021-10-05 235.00 236.50 230.00 235.00 0.0M
2021-10-04 242.50 240.00 230.00 235.00 0.0M
2021-10-01 255.00 251.80 240.00 242.50 0.0M
2021-09-30 255.00 259.80 250.00 255.00 0.0M
2021-09-29 262.50 264.00 250.00 255.00 0.1M
2021-09-28 265.00 269.50 255.00 262.50 0.3M
2021-09-27 262.50 268.00 257.50 265.00 0.0M
2021-09-24 262.50 264.00 255.00 262.50 0.2M
2021-09-23 262.50 264.00 256.50 262.50 0.0M
2021-09-22 262.50 264.50 258.00 262.50 0.3M
2021-09-21 261.00 265.00 253.00 262.50 0.0M
2021-09-20 270.00 275.00 255.00 262.50 0.3M
2021-09-17 270.00 272.49 260.00 270.00 0.0M
2021-09-16 270.00 274.74 262.00 270.00 0.0M
2021-09-15 265.00 280.00 260.00 270.00 0.2M
2021-09-14 251.50 252.50 243.00 252.50 0.0M
2021-09-13 251.50 246.00 245.00 251.50 0.0M
2021-09-10 247.50 250.00 240.00 251.50 0.0M
2021-09-09 255.00 250.20 245.00 247.50 0.0M
2021-09-08 252.50 260.00 250.00 255.00 0.0M
2021-09-07 245.00 254.50 248.00 252.50 0.0M
2021-09-06 235.00 250.00 230.00 244.00 0.4M
2021-09-03 235.00 240.00 233.50 235.00 0.0M
2021-09-02 227.50 235.00 220.00 235.00 0.7M
2021-09-01 232.50 231.50 225.00 227.50 0.1M
2021-08-31 232.50 235.00 231.00 232.50 0.0M
2021-08-27 232.50 235.00 230.55 235.00 0.1M
2021-08-26 232.50 233.00 230.00 232.50 0.0M
2021-08-25 232.50 233.00 230.00 232.50 0.0M
2021-08-24 235.00 235.50 230.00 232.50 0.1M
2021-08-23 235.00 236.00 230.20 235.00 0.0M
2021-08-20 235.00 237.34 230.00 235.00 0.0M
2021-08-19 232.50 237.00 232.00 235.00 0.0M
2021-08-18 237.50 237.50 230.00 232.50 0.0M
2021-08-17 237.50 238.00 235.10 237.50 0.0M
2021-08-16 237.50 239.25 235.10 237.50 0.0M
2021-08-13 237.50 239.25 235.00 237.50 0.1M
2021-08-12 240.00 240.80 235.00 237.50 0.1M
2021-08-11 245.00 250.00 235.00 240.00 0.0M
2021-08-10 245.00 247.40 240.00 245.00 0.0M
2021-08-09 240.00 245.00 237.25 245.00 0.0M
2021-08-06 232.50 245.00 225.00 240.00 0.1M
2021-08-05 232.50 231.75 230.00 232.50 0.0M
2021-08-04 237.50 240.00 230.00 232.50 0.0M
2021-08-03 237.50 238.00 235.00 237.50 0.0M
2021-08-02 245.00 250.00 230.00 237.50 0.0M
2021-07-30 245.00 245.00 240.00 245.00 0.0M
2021-07-29 245.00 249.50 243.00 245.00 0.1M
2021-07-28 245.00 244.00 240.00 245.00 0.0M
2021-07-27 252.50 253.00 236.00 245.00 0.0M
2021-07-26 257.50 258.00 250.00 252.00 0.0M
2021-07-23 257.50 260.00 255.00 257.50 0.0M
2021-07-22 262.50 264.00 255.00 260.00 0.0M
2021-07-21 262.50 262.59 260.00 262.50 0.0M
2021-07-20 265.00 265.00 260.00 262.50 0.0M
2021-07-19 275.00 280.00 265.00 265.00 0.0M
2021-07-16 275.00 277.50 272.50 275.00 0.0M
2021-07-15 277.50 283.30 270.00 280.00 0.0M
2021-07-14 277.50 285.00 273.55 285.00 0.0M
2021-07-13 277.50 283.38 271.50 277.50 0.2M
2021-07-12 275.00 285.00 271.00 277.50 0.0M
2021-07-09 272.50 285.00 276.25 279.00 0.0M
2021-07-08 267.50 280.00 265.00 272.50 0.0M
2021-07-07 275.00 279.00 260.00 267.50 1.4M
2021-07-06 287.50 290.00 270.00 275.00 0.1M
2021-07-05 305.00 310.00 280.00 287.50 0.1M
2021-07-02 265.00 290.00 266.30 282.50 0.0M
2021-07-01 248.50 270.85 252.00 265.00 0.1M
2021-06-30 247.50 255.00 240.00 247.50 0.0M
2021-06-29 247.50 249.00 241.00 247.50 0.0M
2021-06-28 247.50 254.00 242.50 247.50 0.0M
2021-06-25 247.50 255.00 240.00 247.50 0.0M
2021-06-24 232.50 255.00 221.00 247.50 0.1M
2021-06-23 247.50 247.25 220.00 232.50 0.1M
2021-06-22 250.00 252.50 245.00 247.50 0.0M
2021-06-21 260.00 259.00 245.00 249.00 0.1M
2021-06-18 275.00 272.00 250.00 260.00 0.1M
2021-06-17 277.50 285.00 270.00 275.00 0.0M
2021-06-16 275.00 285.00 270.00 277.50 0.0M
2021-06-15 277.50 275.00 270.00 275.00 0.2M
2021-06-14 277.50 279.90 270.00 277.50 0.0M
2021-06-11 277.50 285.00 270.00 277.50 2.4M
2021-06-10 282.50 287.75 275.00 280.00 0.0M
2021-06-09 282.50 283.00 278.00 282.50 0.0M
2021-06-08 282.50 288.00 277.25 282.50 0.0M
2021-06-07 281.50 286.00 277.25 282.50 0.0M
2021-06-04 282.50 290.00 275.00 282.50 0.0M
2021-06-03 285.00 290.00 280.00 290.00 0.0M
2021-06-02 292.50 295.00 285.00 295.00 0.0M
2021-06-01 290.00 300.00 285.30 300.00 0.0M
2021-05-28 292.50 300.00 286.50 292.50 0.0M
2021-05-27 295.00 296.70 290.00 292.50 0.1M
2021-05-26 292.50 305.00 293.00 295.00 0.0M
2021-05-25 292.50 297.00 288.75 292.50 0.0M
2021-05-24 292.50 292.00 285.00 292.50 0.0M
2021-05-21 292.50 292.00 285.50 292.50 0.0M
2021-05-20 292.50 292.00 285.00 292.50 0.0M
2021-05-19 302.50 299.00 290.00 292.50 0.0M
2021-05-18 307.50 317.00 297.00 310.00 0.0M
2021-05-17 307.50 315.00 300.00 307.50 0.0M
2021-05-14 307.50 315.00 300.00 300.00 0.0M
2021-05-13 312.50 319.00 300.00 307.50 0.1M
2021-05-12 300.00 325.00 302.20 312.50 0.1M
2021-05-11 275.00 303.00 279.77 300.00 0.2M
2021-05-10 270.00 280.00 263.00 275.00 0.3M
2021-05-07 270.00 280.00 263.00 270.00 0.0M
2021-05-06 270.00 280.00 264.50 270.00 0.0M
2021-05-05 270.00 270.75 260.00 270.00 0.2M
2021-05-04 272.50 280.00 263.22 270.00 0.0M
2021-04-30 270.00 275.00 262.00 272.50 0.0M
2021-04-29 270.00 280.00 264.00 270.00 0.0M
2021-04-28 265.00 279.60 263.00 270.00 0.0M
2021-04-27 265.00 268.80 260.00 265.00 0.3M
2021-04-26 267.50 278.00 261.00 265.00 0.0M
2021-04-23 251.00 254.00 242.00 251.00 0.4M
2021-04-22 260.00 260.00 242.00 251.00 0.0M
2021-04-21 266.50 264.00 255.00 260.00 0.0M
2021-04-20 267.50 267.50 258.00 266.50 0.0M
2021-04-19 267.50 270.00 261.50 267.50 0.0M
2021-04-16 267.50 270.00 266.00 267.50 0.0M
2021-04-15 267.50 270.00 260.00 267.50 0.0M
2021-04-14 272.50 270.50 260.00 267.50 0.0M
2021-04-13 270.00 274.00 265.00 272.50 0.2M
2021-04-12 270.00 280.00 265.00 279.00 0.1M
2021-04-09 265.00 270.00 260.00 265.00 0.1M
2021-04-08 247.50 270.00 248.00 260.00 0.0M
2021-04-07 240.00 253.00 240.00 247.50 0.0M
2021-04-06 245.00 250.00 222.00 250.00 0.1M
2021-04-01 257.50 262.00 240.00 245.00 0.1M
2021-03-31 268.00 262.40 250.00 265.00 1.0M
2021-03-30 270.00 267.00 260.00 268.00 0.3M
2021-03-29 270.00 273.00 260.00 270.00 0.1M
2021-03-26 280.00 290.00 260.40 270.00 0.0M
2021-03-25 272.00 285.00 264.00 280.00 0.2M
2021-03-24 260.00 279.20 258.00 272.00 0.1M
2021-03-23 260.00 266.00 254.00 260.00 0.3M
2021-03-22 235.00 269.00 239.80 260.00 0.2M
2021-03-19 235.00 239.80 230.00 235.00 0.0M
2021-03-18 235.00 239.80 230.00 230.00 0.0M
2021-03-17 235.00 240.00 233.00 235.00 0.1M
2021-03-16 232.00 240.00 228.00 235.00 0.0M
2021-03-15 232.00 235.00 226.00 232.00 0.0M
2021-03-12 222.00 230.00 220.00 224.00 0.1M
2021-03-11 222.00 230.00 220.00 222.00 0.0M
2021-03-10 222.00 230.00 222.00 222.00 0.3M
2021-03-09 222.00 229.20 210.00 222.00 0.1M
2021-03-08 213.00 230.00 211.00 222.00 0.1M
2021-03-05 207.00 218.00 198.00 208.00 0.3M
2021-03-04 197.00 213.30 195.00 207.00 0.5M
2021-03-03 192.50 200.00 190.00 195.00 0.2M
2021-03-02 190.00 195.00 183.00 193.00 0.7M
2021-03-01 187.50 199.00 185.00 190.00 2.4M
2021-02-26 187.50 190.00 180.00 187.50 0.0M
2021-02-25 187.50 192.00 180.75 187.50 0.0M
2021-02-24 187.50 193.50 185.00 187.50 0.1M
2021-02-23 187.50 186.06 185.00 187.50 0.0M
2021-02-22 187.50 194.70 186.00 187.50 0.0M
2021-02-19 187.50 195.00 180.00 187.50 0.0M
2021-02-18 187.50 190.00 182.60 187.50 0.0M
2021-02-17 175.00 190.00 174.40 185.00 0.1M
2021-02-16 175.00 180.00 174.00 175.00 0.0M
2021-02-15 175.00 178.50 173.50 175.00 0.1M
2021-02-12 175.00 175.00 173.50 175.00 0.2M
2021-02-11 175.00 179.00 174.10 175.00 0.2M
2021-02-10 175.00 179.80 173.65 175.00 0.0M
2021-02-09 177.50 179.00 173.65 175.00 0.1M
2021-02-08 177.50 177.50 175.00 177.50 0.0M
2021-02-05 177.50 180.00 175.00 177.50 0.0M
2021-02-04 172.50 185.00 174.00 177.50 1.1M
2021-02-03 165.00 164.80 161.25 165.00 0.1M
2021-02-02 170.00 170.00 160.00 165.00 1.1M
2021-02-01 172.50 173.50 161.00 170.00 0.5M
2021-01-29 175.00 180.00 165.00 172.50 0.0M
2021-01-28 177.50 179.50 170.00 175.00 0.0M
2021-01-27 177.50 179.00 170.00 177.50 0.0M
2021-01-26 180.00 185.00 170.00 177.50 0.0M
2021-01-25 190.00 191.50 175.00 180.00 0.1M
2021-01-22 187.50 199.60 181.00 190.00 0.0M
2021-01-21 180.00 197.00 170.00 185.00 0.5M
2021-01-20 175.00 170.50 151.20 160.00 0.1M
2021-01-19 177.50 181.10 172.00 175.00 0.0M
2021-01-18 185.00 184.00 165.00 177.50 0.0M
2021-01-15 185.00 186.00 180.20 185.00 0.0M
2021-01-14 190.00 194.00 180.00 185.00 0.0M
2021-01-13 190.00 194.90 182.00 190.00 0.0M
2021-01-12 195.00 195.00 181.20 185.00 0.1M
2021-01-11 195.00 198.50 190.00 195.00 0.1M
2021-01-08 190.00 200.54 180.00 195.00 0.1M
2021-01-07 190.00 193.80 180.00 190.00 0.0M
2021-01-06 190.00 193.80 185.20 190.00 0.0M
2021-01-05 190.00 195.00 180.00 195.00 0.0M
2021-01-04 190.00 199.60 184.00 190.00 0.0M