Toople (TOOP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
05/07/2022 0.02p 0.03p 0.02p 0.02p 4344586
04/07/2022 0.02p 0.03p 0.02p 0.02p 8833425
01/07/2022 0.02p 0.03p 0.02p 0.02p 7293465
30/06/2022 0.03p 0.03p 0.02p 0.02p 26335274
29/06/2022 0.03p 0.03p 0.03p 0.03p 10042093
28/06/2022 0.03p 0.03p 0.03p 0.03p 17386608
27/06/2022 0.03p 0.03p 0.03p 0.03p 11863941
24/06/2022 0.03p 0.03p 0.03p 0.03p 150000
23/06/2022 0.03p 0.03p 0.03p 0.03p 13844811
22/06/2022 0.03p 0.03p 0.03p 0.03p 16783800
21/06/2022 0.03p 0.03p 0.03p 0.03p 11269007
20/06/2022 0.03p 0.03p 0.03p 0.03p 4479556
17/06/2022 0.03p 0.03p 0.03p 0.03p 0
16/06/2022 0.03p 0.03p 0.03p 0.03p 4303359
15/06/2022 0.03p 0.03p 0.03p 0.03p 3636173
14/06/2022 0.03p 0.03p 0.03p 0.03p 0
13/06/2022 0.03p 0.03p 0.03p 0.03p 4916697
10/06/2022 0.03p 0.03p 0.03p 0.03p 8638017
09/06/2022 0.03p 0.03p 0.03p 0.03p 1174378
08/06/2022 0.03p 0.03p 0.03p 0.03p 8255047
07/06/2022 0.03p 0.03p 0.03p 0.03p 60578308
06/06/2022 0.03p 0.03p 0.03p 0.03p 234982592
03/06/2022 0.03p 0.03p 0.03p 0.03p 67323284
02/06/2022 0.03p 0.03p 0.03p 0.03p 67323284
01/06/2022 0.03p 0.03p 0.03p 0.03p 67323280
31/05/2022 0.02p 0.03p 0.02p 0.03p 68002880
30/05/2022 0.03p 0.03p 0.02p 0.02p 18500001
27/05/2022 0.03p 0.03p 0.03p 0.03p 40335272
26/05/2022 0.03p 0.03p 0.03p 0.03p 30346896
25/05/2022 0.03p 0.03p 0.03p 0.03p 6001302
24/05/2022 0.03p 0.03p 0.03p 0.03p 3572641
23/05/2022 0.03p 0.03p 0.03p 0.03p 100000
20/05/2022 0.03p 0.03p 0.03p 0.03p 3049891
19/05/2022 0.03p 0.03p 0.03p 0.03p 7224820
18/05/2022 0.03p 0.03p 0.03p 0.03p 10045593
17/05/2022 0.03p 0.03p 0.03p 0.03p 180000
16/05/2022 0.03p 0.03p 0.03p 0.03p 60469368
13/05/2022 0.03p 0.03p 0.03p 0.03p 7375646
12/05/2022 0.03p 0.03p 0.03p 0.03p 82841792
11/05/2022 0.03p 0.03p 0.03p 0.03p 13953862
10/05/2022 0.03p 0.03p 0.03p 0.03p 80534344
09/05/2022 0.03p 0.03p 0.03p 0.03p 75126432
06/05/2022 0.03p 0.04p 0.03p 0.03p 249493136
05/05/2022 0.03p 0.03p 0.03p 0.03p 54358044
04/05/2022 0.03p 0.03p 0.03p 0.03p 79559904
03/05/2022 0.03p 0.03p 0.03p 0.03p 140838528
02/05/2022 0.03p 0.03p 0.03p 0.03p 40797594
29/04/2022 0.03p 0.03p 0.03p 0.03p 40797592
28/04/2022 0.03p 0.03p 0.03p 0.03p 56532932
27/04/2022 0.04p 0.04p 0.03p 0.03p 444080800
26/04/2022 0.03p 0.05p 0.03p 0.04p 1969659264
25/04/2022 0.03p 0.03p 0.03p 0.03p 70621592
22/04/2022 0.02p 0.03p 0.02p 0.03p 250794832
21/04/2022 0.02p 0.02p 0.02p 0.02p 200000
20/04/2022 0.02p 0.02p 0.02p 0.02p 2400000
19/04/2022 0.02p 0.02p 0.02p 0.02p 1186206
18/04/2022 0.02p 0.02p 0.02p 0.02p 2063036
15/04/2022 0.02p 0.02p 0.02p 0.02p 2063036
14/04/2022 0.02p 0.02p 0.02p 0.02p 2063036
13/04/2022 0.02p 0.02p 0.02p 0.02p 14863714
12/04/2022 0.02p 0.02p 0.02p 0.02p 0
11/04/2022 0.02p 0.02p 0.02p 0.02p 3000000
08/04/2022 0.02p 0.03p 0.02p 0.02p 1729316
07/04/2022 0.02p 0.03p 0.02p 0.02p 75476776
06/04/2022 0.03p 0.03p 0.02p 0.02p 5743127
05/04/2022 0.03p 0.03p 0.02p 0.03p 23313452
04/04/2022 0.03p 0.03p 0.03p 0.03p 300931275
01/04/2022 0.02p 0.03p 0.02p 0.03p 230905440
31/03/2022 0.02p 0.03p 0.02p 0.02p 756682048
30/03/2022 0.02p 0.02p 0.02p 0.02p 206790560
29/03/2022 0.03p 0.03p 0.02p 0.02p 197941248
28/03/2022 0.03p 0.03p 0.03p 0.03p 20528816
25/03/2022 0.03p 0.03p 0.03p 0.03p 24822100
24/03/2022 0.03p 0.03p 0.03p 0.03p 37157168
23/03/2022 0.03p 0.03p 0.03p 0.03p 210303584
22/03/2022 0.03p 0.03p 0.03p 0.03p 60791320
21/03/2022 0.03p 0.03p 0.03p 0.03p 15375234
18/03/2022 0.03p 0.03p 0.03p 0.03p 1635633
17/03/2022 0.03p 0.03p 0.03p 0.03p 8214521
16/03/2022 0.03p 0.03p 0.03p 0.03p 0
15/03/2022 0.03p 0.03p 0.03p 0.03p 4002271
14/03/2022 0.03p 0.03p 0.03p 0.03p 3183882
11/03/2022 0.03p 0.03p 0.03p 0.03p 5631416
10/03/2022 0.03p 0.03p 0.03p 0.03p 5179913
09/03/2022 0.03p 0.03p 0.03p 0.03p 7966590
08/03/2022 0.03p 0.03p 0.03p 0.03p 43727488
07/03/2022 0.03p 0.03p 0.03p 0.03p 2675418
04/03/2022 0.03p 0.03p 0.03p 0.03p 4381390
03/03/2022 0.03p 0.03p 0.03p 0.03p 2067402
02/03/2022 0.03p 0.03p 0.03p 0.03p 48173712
01/03/2022 0.04p 0.04p 0.03p 0.03p 111917192
28/02/2022 0.04p 0.04p 0.03p 0.04p 60028856
25/02/2022 0.04p 0.04p 0.04p 0.04p 15309956
24/02/2022 0.04p 0.04p 0.04p 0.04p 15199649
23/02/2022 0.04p 0.04p 0.04p 0.04p 3670078
22/02/2022 0.04p 0.04p 0.04p 0.04p 4588901
21/02/2022 0.04p 0.04p 0.04p 0.04p 5805570
18/02/2022 0.04p 0.04p 0.04p 0.04p 4438946
17/02/2022 0.04p 0.04p 0.04p 0.04p 11077883
16/02/2022 0.04p 0.04p 0.04p 0.04p 6786916
15/02/2022 0.04p 0.05p 0.04p 0.04p 64075512
14/02/2022 0.04p 0.04p 0.04p 0.04p 89940232
11/02/2022 0.04p 0.05p 0.04p 0.04p 245387024
10/02/2022 0.04p 0.04p 0.04p 0.04p 14561940
09/02/2022 0.04p 0.04p 0.04p 0.04p 70855272
08/02/2022 0.04p 0.04p 0.04p 0.04p 3457427
07/02/2022 0.04p 0.04p 0.04p 0.04p 11788134
04/02/2022 0.04p 0.04p 0.04p 0.04p 8031793
03/02/2022 0.04p 0.04p 0.04p 0.04p 2098000
02/02/2022 0.04p 0.04p 0.04p 0.04p 24132320
01/02/2022 0.04p 0.04p 0.04p 0.04p 3644972
31/01/2022 0.04p 0.04p 0.04p 0.04p 3550421
28/01/2022 0.04p 0.04p 0.04p 0.04p 6800977
27/01/2022 0.04p 0.04p 0.04p 0.04p 17903228
26/01/2022 0.04p 0.04p 0.04p 0.04p 8725222
25/01/2022 0.04p 0.04p 0.04p 0.04p 33910988
24/01/2022 0.05p 0.05p 0.04p 0.04p 40473420
21/01/2022 0.05p 0.05p 0.04p 0.05p 6058400
20/01/2022 0.05p 0.05p 0.05p 0.05p 67205096
19/01/2022 0.05p 0.05p 0.05p 0.05p 47434444
18/01/2022 0.05p 0.05p 0.05p 0.05p 32210406
17/01/2022 0.05p 0.05p 0.05p 0.05p 26654244
14/01/2022 0.05p 0.05p 0.05p 0.05p 1982875
13/01/2022 0.05p 0.05p 0.05p 0.05p 112582480
12/01/2022 0.05p 0.05p 0.05p 0.05p 169204736
10/01/2022 0.05p 0.05p 0.05p 0.05p 156184732
07/01/2022 0.04p 0.05p 0.04p 0.05p 149357664
06/01/2022 0.04p 0.05p 0.04p 0.04p 32331346
05/01/2022 0.05p 0.05p 0.04p 0.04p 90441984
04/01/2022 0.04p 0.05p 0.04p 0.05p 37863768
03/01/2022 0.04p 0.05p 0.04p 0.04p 20798090
31/12/2021 0.04p 0.05p 0.04p 0.04p 20798090
30/12/2021 0.05p 0.05p 0.04p 0.04p 12775335
29/12/2021 0.05p 0.05p 0.04p 0.05p 51139744
28/12/2021 0.05p 0.05p 0.05p 0.05p 37830043
27/12/2021 0.05p 0.05p 0.05p 0.05p 37830043
24/12/2021 0.05p 0.05p 0.05p 0.05p 37830044
23/12/2021 0.04p 0.05p 0.04p 0.05p 186197056
22/12/2021 0.04p 0.04p 0.04p 0.04p 111641160
21/12/2021 0.04p 0.04p 0.04p 0.04p 188385760
20/12/2021 0.04p 0.04p 0.04p 0.04p 350376448
17/12/2021 0.04p 0.04p 0.04p 0.04p 14522865
16/12/2021 0.04p 0.04p 0.04p 0.04p 32554672
15/12/2021 0.04p 0.04p 0.04p 0.04p 7471706
14/12/2021 0.04p 0.04p 0.04p 0.04p 17125000
13/12/2021 0.04p 0.04p 0.04p 0.04p 5444660
10/12/2021 0.04p 0.04p 0.04p 0.04p 19410864
09/12/2021 0.04p 0.04p 0.04p 0.04p 20757542
08/12/2021 0.04p 0.04p 0.04p 0.04p 5124224
07/12/2021 0.05p 0.05p 0.04p 0.04p 8703371
06/12/2021 0.05p 0.05p 0.04p 0.05p 4575532
03/12/2021 0.05p 0.05p 0.04p 0.05p 7910295
02/12/2021 0.05p 0.05p 0.04p 0.05p 7246077
01/12/2021 0.05p 0.05p 0.04p 0.05p 2746697
30/11/2021 0.05p 0.05p 0.05p 0.05p 4961699
29/11/2021 0.05p 0.05p 0.04p 0.05p 5265181
26/11/2021 0.05p 0.05p 0.04p 0.05p 14888513
25/11/2021 0.05p 0.05p 0.05p 0.05p 10897667
24/11/2021 0.05p 0.05p 0.05p 0.05p 2633860
23/11/2021 0.05p 0.05p 0.05p 0.05p 9311676
22/11/2021 0.05p 0.05p 0.05p 0.05p 9756349
19/11/2021 0.05p 0.05p 0.05p 0.05p 13354317
18/11/2021 0.05p 0.05p 0.05p 0.05p 7858370
17/11/2021 0.05p 0.05p 0.05p 0.05p 8684710
16/11/2021 0.05p 0.05p 0.05p 0.05p 109227768
15/11/2021 0.05p 0.05p 0.05p 0.05p 51003876
12/11/2021 0.05p 0.05p 0.05p 0.05p 8588164
11/11/2021 0.05p 0.05p 0.05p 0.05p 4803536
10/11/2021 0.05p 0.05p 0.05p 0.05p 4446482
09/11/2021 0.05p 0.05p 0.05p 0.05p 20790896
08/11/2021 0.05p 0.05p 0.05p 0.05p 1312500
05/11/2021 0.05p 0.05p 0.05p 0.05p 8875075
04/11/2021 0.05p 0.05p 0.05p 0.05p 11202587
03/11/2021 0.05p 0.05p 0.05p 0.05p 2741950
02/11/2021 0.05p 0.05p 0.05p 0.05p 14211367
01/11/2021 0.05p 0.05p 0.05p 0.05p 12534331
29/10/2021 0.05p 0.05p 0.05p 0.05p 15952822
28/10/2021 0.05p 0.05p 0.05p 0.05p 4936151
27/10/2021 0.05p 0.05p 0.05p 0.05p 7275242
26/10/2021 0.05p 0.05p 0.05p 0.05p 2089999
25/10/2021 0.05p 0.05p 0.05p 0.05p 9138706
22/10/2021 0.05p 0.05p 0.05p 0.05p 56112184
21/10/2021 0.05p 0.05p 0.05p 0.05p 11883432
20/10/2021 0.05p 0.05p 0.05p 0.05p 0
19/10/2021 0.05p 0.05p 0.05p 0.05p 447263
18/10/2021 0.05p 0.05p 0.05p 0.05p 2243138
15/10/2021 0.05p 0.05p 0.05p 0.05p 13464695
14/10/2021 0.05p 0.05p 0.05p 0.05p 7248000
13/10/2021 0.05p 0.05p 0.05p 0.05p 2631298
12/10/2021 0.05p 0.05p 0.05p 0.05p 8818157
11/10/2021 0.05p 0.05p 0.05p 0.05p 60997332
08/10/2021 0.05p 0.05p 0.05p 0.05p 33994560
07/10/2021 0.05p 0.05p 0.05p 0.05p 23133782
06/10/2021 0.06p 0.06p 0.05p 0.05p 71703128
05/10/2021 0.06p 0.06p 0.05p 0.05p 18971500
04/10/2021 0.06p 0.06p 0.05p 0.06p 8474737
01/10/2021 0.06p 0.06p 0.06p 0.06p 12516108
30/09/2021 0.06p 0.06p 0.06p 0.06p 29611056
29/09/2021 0.06p 0.06p 0.06p 0.06p 2525372
28/09/2021 0.06p 0.06p 0.06p 0.06p 8640695

*Close Price adjusted for both dividends and splits