Toople (TOOP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Toople

Date Open High Low Close* Volume
13/09/2016 6.75p 6.75p 6.53p 6.75p 25000
12/09/2016 6.75p 6.75p 6.54p 6.75p 25000
09/09/2016 6.75p 6.75p 6.62p 6.75p 10000
08/09/2016 6.75p 6.75p 6.62p 6.75p 9000
07/09/2016 6.75p 6.75p 6.75p 6.75p 0
06/09/2016 6.75p 6.75p 6.75p 6.75p 0
05/09/2016 6.75p 6.75p 6.63p 6.75p 0
02/09/2016 6.63p 6.63p 6.63p 6.63p 0
01/09/2016 6.63p 6.63p 6.63p 6.63p 0
31/08/2016 6.63p 6.63p 6.60p 6.63p 10000
30/08/2016 6.63p 6.70p 6.60p 6.63p 46617
26/08/2016 6.75p 6.75p 6.63p 6.63p 0
25/08/2016 6.75p 6.75p 6.75p 6.75p 0
24/08/2016 6.75p 6.75p 6.50p 6.75p 5427
23/08/2016 6.75p 6.75p 6.75p 6.75p 0
22/08/2016 6.75p 6.75p 6.75p 6.75p 0
19/08/2016 6.75p 6.75p 6.50p 6.75p 9000
18/08/2016 6.75p 6.75p 6.75p 6.75p 0
17/08/2016 6.75p 6.75p 6.75p 6.75p 0
16/08/2016 6.75p 6.75p 6.68p 6.75p 74310
15/08/2016 6.75p 6.75p 6.50p 6.75p 10000
12/08/2016 6.75p 6.75p 6.53p 6.75p 1393
11/08/2016 6.75p 6.75p 6.75p 6.75p 0
10/08/2016 6.75p 6.80p 6.75p 6.75p 1393
09/08/2016 6.88p 6.88p 6.53p 6.75p 11000
08/08/2016 6.88p 6.88p 6.53p 6.88p 15000
05/08/2016 6.88p 7.05p 6.88p 6.88p 2833
04/08/2016 6.88p 6.88p 6.68p 6.88p 35000
03/08/2016 6.88p 7.06p 6.88p 6.88p 5389
02/08/2016 6.88p 6.88p 6.88p 6.88p 0
01/08/2016 6.88p 6.88p 6.63p 6.88p 16759
29/07/2016 6.88p 7.25p 6.88p 6.88p 175000
28/07/2016 6.88p 6.88p 6.88p 6.88p 0
27/07/2016 7.25p 7.25p 6.55p 6.88p 137000
26/07/2016 7.75p 7.75p 7.25p 7.25p 0
25/07/2016 7.75p 7.75p 7.75p 7.75p 0
22/07/2016 7.75p 7.75p 7.75p 7.75p 0
21/07/2016 7.75p 8.00p 7.51p 7.75p 38171
20/07/2016 7.75p 7.75p 7.75p 7.75p 0
19/07/2016 7.75p 7.75p 7.75p 7.75p 0
18/07/2016 7.75p 7.75p 7.51p 7.75p 50473
15/07/2016 7.75p 7.75p 7.75p 7.75p 0
14/07/2016 7.75p 7.75p 7.75p 7.75p 0
13/07/2016 7.75p 7.75p 7.55p 7.75p 2000
12/07/2016 7.75p 7.75p 7.75p 7.75p 0
11/07/2016 7.75p 7.75p 7.75p 7.75p 0
08/07/2016 7.75p 7.75p 7.75p 7.75p 0
07/07/2016 7.75p 7.75p 7.75p 7.75p 0
06/07/2016 7.75p 7.75p 7.75p 7.75p 0
05/07/2016 7.75p 7.75p 7.75p 7.75p 0
04/07/2016 7.75p 7.75p 7.55p 7.75p 112500
01/07/2016 7.75p 7.75p 7.75p 7.75p 0
30/06/2016 7.75p 7.95p 7.68p 7.75p 1516
29/06/2016 7.75p 7.95p 7.75p 7.75p 664
28/06/2016 7.75p 7.75p 7.75p 7.75p 0
27/06/2016 7.75p 7.75p 7.75p 7.75p 0
24/06/2016 8.25p 8.25p 7.50p 7.75p 46574
23/06/2016 8.25p 8.25p 8.25p 8.25p 0
22/06/2016 8.25p 8.25p 8.25p 8.25p 0
21/06/2016 8.25p 8.25p 8.25p 8.25p 0
20/06/2016 8.25p 8.25p 8.25p 8.25p 0
17/06/2016 8.25p 8.25p 8.25p 8.25p 0
16/06/2016 8.25p 8.25p 8.25p 8.25p 0
15/06/2016 8.25p 8.25p 8.25p 8.25p 0
14/06/2016 8.25p 8.25p 8.25p 8.25p 0
13/06/2016 8.25p 8.25p 8.25p 8.25p 0
10/06/2016 8.25p 8.25p 8.25p 8.25p 0
09/06/2016 8.25p 8.25p 8.25p 8.25p 0
08/06/2016 8.25p 8.25p 8.25p 8.25p 0
07/06/2016 8.50p 8.50p 8.25p 8.25p 0
06/06/2016 8.50p 8.50p 8.00p 8.50p 25000
03/06/2016 8.50p 8.50p 8.50p 8.50p 0
02/06/2016 8.50p 8.50p 8.45p 8.50p 11834
01/06/2016 8.50p 8.50p 8.45p 8.50p 5325
31/05/2016 8.50p 8.50p 8.45p 8.50p 11444
27/05/2016 8.50p 8.50p 8.50p 8.50p 0
26/05/2016 8.50p 8.50p 8.50p 8.50p 0
25/05/2016 8.63p 8.63p 8.00p 8.50p 407500
24/05/2016 8.63p 9.00p 8.63p 8.63p 10139
23/05/2016 8.63p 8.63p 8.63p 8.63p 0
20/05/2016 8.63p 8.63p 8.30p 8.63p 50000
19/05/2016 8.63p 8.63p 8.50p 8.63p 109129
18/05/2016 8.63p 8.63p 8.25p 8.63p 1875000
17/05/2016 8.63p 8.63p 8.35p 8.63p 242500
16/05/2016 8.88p 8.88p 8.40p 8.63p 331819
13/05/2016 8.88p 9.25p 8.50p 8.88p 339063
12/05/2016 8.75p 8.88p 8.38p 8.88p 457839
11/05/2016 9.25p 9.25p 8.50p 8.75p 433008
10/05/2016 9.00p 10.00p 8.63p 9.25p 707632

*Close Price adjusted for both dividends and splits