Toople (TOOP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
07/06/2019 0.36p 0.36p 0.35p 0.36p 2795271
06/06/2019 0.35p 0.36p 0.34p 0.36p 17840004
05/06/2019 0.36p 0.37p 0.34p 0.35p 15265156
04/06/2019 0.37p 0.38p 0.35p 0.36p 14411215
03/06/2019 0.38p 0.38p 0.37p 0.37p 6625978
31/05/2019 0.39p 0.40p 0.37p 0.38p 15116890
30/05/2019 0.37p 0.40p 0.37p 0.39p 22767784
29/05/2019 0.36p 0.39p 0.34p 0.38p 26569352
28/05/2019 0.37p 0.37p 0.35p 0.36p 22270292
24/05/2019 0.37p 0.38p 0.37p 0.37p 2602598
23/05/2019 0.40p 0.40p 0.37p 0.37p 5742176
22/05/2019 0.39p 0.40p 0.38p 0.40p 27209952
21/05/2019 0.42p 0.42p 0.38p 0.39p 10719976
20/05/2019 0.38p 0.43p 0.38p 0.42p 26680000
17/05/2019 0.39p 0.42p 0.37p 0.38p 37464312
16/05/2019 0.45p 0.45p 0.39p 0.39p 26597464
15/05/2019 0.58p 0.58p 0.42p 0.46p 111218704
14/05/2019 0.53p 0.56p 0.49p 0.55p 25476012
13/05/2019 0.46p 0.54p 0.46p 0.53p 34463884
10/05/2019 0.51p 0.51p 0.44p 0.46p 26398072
09/05/2019 0.54p 0.55p 0.45p 0.50p 53280028
08/05/2019 0.51p 0.60p 0.51p 0.54p 106384464
07/05/2019 0.40p 0.52p 0.39p 0.51p 91146000
03/05/2019 0.38p 0.40p 0.37p 0.40p 48605452
02/05/2019 0.37p 0.42p 0.37p 0.38p 56236836
01/05/2019 0.33p 0.38p 0.32p 0.37p 36508416
30/04/2019 0.34p 0.34p 0.32p 0.33p 14398999
29/04/2019 0.34p 0.37p 0.33p 0.34p 23906096
26/04/2019 0.31p 0.33p 0.31p 0.33p 16442786
25/04/2019 0.28p 0.31p 0.28p 0.31p 30088540
24/04/2019 0.27p 0.28p 0.27p 0.28p 19675204
23/04/2019 0.29p 0.29p 0.27p 0.27p 5314126
18/04/2019 0.29p 0.29p 0.28p 0.29p 5487558
17/04/2019 0.30p 0.30p 0.28p 0.29p 8021034
16/04/2019 0.30p 0.30p 0.29p 0.30p 8018205
15/04/2019 0.32p 0.32p 0.29p 0.30p 27479924
12/04/2019 0.33p 0.33p 0.29p 0.31p 22584240
11/04/2019 0.40p 0.40p 0.30p 0.33p 60771300
10/04/2019 0.34p 0.38p 0.32p 0.37p 67125472
09/04/2019 0.29p 0.35p 0.28p 0.34p 85562704
08/04/2019 0.28p 0.29p 0.27p 0.29p 15206648
05/04/2019 0.27p 0.28p 0.26p 0.27p 5498850
04/04/2019 0.28p 0.28p 0.25p 0.27p 8268342
03/04/2019 0.28p 0.28p 0.27p 0.28p 3491323
02/04/2019 0.28p 0.28p 0.27p 0.28p 4849543
01/04/2019 0.29p 0.29p 0.27p 0.28p 5609290
29/03/2019 0.29p 0.29p 0.27p 0.29p 9715520
28/03/2019 0.29p 0.29p 0.28p 0.29p 7445860
27/03/2019 0.29p 0.30p 0.28p 0.29p 4845027
26/03/2019 0.31p 0.31p 0.28p 0.29p 12668434
25/03/2019 0.27p 0.32p 0.27p 0.31p 52214044
22/03/2019 0.26p 0.29p 0.25p 0.27p 20905236
21/03/2019 0.25p 0.26p 0.24p 0.25p 5079366
20/03/2019 0.26p 0.26p 0.25p 0.25p 4295626
19/03/2019 0.27p 0.27p 0.25p 0.26p 9999300
18/03/2019 0.28p 0.28p 0.25p 0.27p 17180522
15/03/2019 0.28p 0.29p 0.27p 0.28p 4909219
14/03/2019 0.27p 0.29p 0.26p 0.28p 7525267
13/03/2019 0.27p 0.27p 0.26p 0.27p 19103972
12/03/2019 0.29p 0.29p 0.27p 0.27p 15284443
11/03/2019 0.29p 0.29p 0.27p 0.29p 5767736
08/03/2019 0.29p 0.29p 0.28p 0.29p 13841154
07/03/2019 0.29p 0.29p 0.29p 0.29p 7928255
06/03/2019 0.29p 0.29p 0.28p 0.29p 10106477
05/03/2019 0.29p 0.29p 0.28p 0.29p 6821809
04/03/2019 0.29p 0.30p 0.28p 0.29p 4785511
01/03/2019 0.29p 0.29p 0.27p 0.29p 23976296
28/02/2019 0.30p 0.30p 0.27p 0.29p 12391064
27/02/2019 0.30p 0.30p 0.28p 0.29p 1643411
26/02/2019 0.30p 0.30p 0.28p 0.29p 4373997
25/02/2019 0.30p 0.32p 0.29p 0.29p 25272122
22/02/2019 0.29p 0.30p 0.29p 0.29p 2971279
21/02/2019 0.30p 0.30p 0.29p 0.29p 4710625
20/02/2019 0.29p 0.30p 0.29p 0.29p 8187024
19/02/2019 0.31p 0.31p 0.28p 0.29p 9815418
18/02/2019 0.29p 0.30p 0.28p 0.30p 14742892
15/02/2019 0.29p 0.29p 0.28p 0.29p 15372664
14/02/2019 0.31p 0.32p 0.28p 0.29p 20991236
13/02/2019 0.31p 0.32p 0.31p 0.31p 9440563
12/02/2019 0.31p 0.31p 0.29p 0.31p 22085252
11/02/2019 0.29p 0.32p 0.27p 0.27p 14103760
08/02/2019 0.30p 0.30p 0.28p 0.29p 15920465
07/02/2019 0.31p 0.32p 0.29p 0.30p 18080252
06/02/2019 0.29p 0.31p 0.29p 0.31p 25428928
05/02/2019 0.28p 0.29p 0.27p 0.29p 14020312
04/02/2019 0.27p 0.28p 0.25p 0.28p 24771308
01/02/2019 0.27p 0.27p 0.26p 0.27p 8455675
31/01/2019 0.27p 0.27p 0.26p 0.27p 6699204
30/01/2019 0.28p 0.28p 0.26p 0.27p 6462844
29/01/2019 0.28p 0.28p 0.26p 0.28p 8534310
28/01/2019 0.28p 0.28p 0.26p 0.28p 8369176
25/01/2019 0.28p 0.28p 0.27p 0.28p 3381406
24/01/2019 0.27p 0.28p 0.27p 0.28p 8087141
23/01/2019 0.26p 0.27p 0.26p 0.27p 9179174
22/01/2019 0.28p 0.28p 0.25p 0.26p 8020959
21/01/2019 0.28p 0.28p 0.26p 0.27p 3953727
18/01/2019 0.28p 0.28p 0.28p 0.28p 641843
17/01/2019 0.28p 0.28p 0.27p 0.28p 3439864
16/01/2019 0.28p 0.28p 0.27p 0.28p 900000
15/01/2019 0.28p 0.28p 0.27p 0.28p 4457298
14/01/2019 0.28p 0.29p 0.27p 0.28p 5378573
11/01/2019 0.28p 0.28p 0.27p 0.28p 5865979
10/01/2019 0.27p 0.28p 0.27p 0.28p 3630119
09/01/2019 0.28p 0.28p 0.27p 0.27p 1571141
08/01/2019 0.28p 0.28p 0.27p 0.28p 495366
07/01/2019 0.28p 0.28p 0.27p 0.28p 4434826
04/01/2019 0.28p 0.28p 0.27p 0.28p 4391900
03/01/2019 0.28p 0.28p 0.27p 0.28p 3442754
02/01/2019 0.29p 0.29p 0.27p 0.28p 4112825
31/12/2018 0.29p 0.29p 0.27p 0.29p 7943415
28/12/2018 0.29p 0.29p 0.28p 0.29p 1363286
27/12/2018 0.29p 0.29p 0.28p 0.29p 4268684
24/12/2018 0.28p 0.30p 0.28p 0.29p 21585342
21/12/2018 0.28p 0.28p 0.26p 0.27p 5043124
20/12/2018 0.28p 0.28p 0.26p 0.27p 1164874
19/12/2018 0.29p 0.29p 0.26p 0.27p 16741767
18/12/2018 0.31p 0.31p 0.27p 0.28p 37810128
17/12/2018 0.29p 0.29p 0.28p 0.29p 3084060
14/12/2018 0.29p 0.29p 0.28p 0.29p 2518261
13/12/2018 0.29p 0.29p 0.28p 0.29p 10761259
12/12/2018 0.30p 0.30p 0.28p 0.29p 7063756
11/12/2018 0.31p 0.31p 0.29p 0.30p 14128612
10/12/2018 0.31p 0.32p 0.30p 0.31p 19341176
07/12/2018 0.31p 0.32p 0.30p 0.31p 7557216
06/12/2018 0.32p 0.32p 0.30p 0.31p 12223066
05/12/2018 0.32p 0.32p 0.29p 0.32p 19162898
04/12/2018 0.32p 0.34p 0.32p 0.32p 34205112
03/12/2018 0.30p 0.33p 0.30p 0.32p 29839768
30/11/2018 0.29p 0.31p 0.28p 0.30p 11379306
29/11/2018 0.29p 0.30p 0.28p 0.29p 9452521
28/11/2018 0.29p 0.29p 0.28p 0.29p 9789185
27/11/2018 0.29p 0.30p 0.27p 0.29p 16614061
26/11/2018 0.27p 0.29p 0.27p 0.29p 13520417
23/11/2018 0.28p 0.28p 0.26p 0.27p 10309159
22/11/2018 0.27p 0.28p 0.26p 0.27p 10881571
21/11/2018 0.28p 0.28p 0.26p 0.27p 4851454
20/11/2018 0.28p 0.31p 0.26p 0.28p 40101064
19/11/2018 0.28p 0.28p 0.26p 0.27p 338440
16/11/2018 0.28p 0.28p 0.26p 0.27p 8611036
15/11/2018 0.28p 0.28p 0.26p 0.27p 11641911
14/11/2018 0.29p 0.29p 0.28p 0.28p 7377216
13/11/2018 0.30p 0.30p 0.28p 0.29p 4862457
12/11/2018 0.30p 0.31p 0.29p 0.30p 7096507
09/11/2018 0.30p 0.31p 0.28p 0.30p 18282792
08/11/2018 0.31p 0.31p 0.29p 0.30p 11651957
07/11/2018 0.37p 0.38p 0.29p 0.31p 112256384
06/11/2018 0.28p 0.36p 0.28p 0.34p 99408864
05/11/2018 0.26p 0.29p 0.25p 0.28p 35482592
02/11/2018 0.25p 0.26p 0.23p 0.26p 12999045
01/11/2018 0.26p 0.26p 0.23p 0.25p 11799019
31/10/2018 0.26p 0.26p 0.25p 0.26p 543495
30/10/2018 0.26p 0.26p 0.25p 0.26p 5053297
29/10/2018 0.26p 0.26p 0.25p 0.26p 5054306
26/10/2018 0.26p 0.26p 0.25p 0.26p 17241484
25/10/2018 0.27p 0.27p 0.25p 0.26p 4810731
24/10/2018 0.27p 0.27p 0.26p 0.27p 7475766
23/10/2018 0.27p 0.27p 0.26p 0.27p 12530463
22/10/2018 0.27p 0.27p 0.26p 0.27p 11170677
19/10/2018 0.27p 0.27p 0.26p 0.27p 6107786
18/10/2018 0.26p 0.27p 0.26p 0.27p 8398169
17/10/2018 0.27p 0.27p 0.25p 0.26p 4527632
16/10/2018 0.27p 0.27p 0.26p 0.27p 6068517
15/10/2018 0.27p 0.28p 0.26p 0.27p 7292670
12/10/2018 0.27p 0.29p 0.26p 0.28p 15170255
11/10/2018 0.28p 0.28p 0.25p 0.27p 13365450
10/10/2018 0.28p 0.28p 0.27p 0.28p 16288292
09/10/2018 0.29p 0.31p 0.27p 0.28p 54667164
08/10/2018 0.27p 0.28p 0.26p 0.27p 7664501
05/10/2018 0.27p 0.28p 0.26p 0.27p 23330290
04/10/2018 0.27p 0.28p 0.26p 0.27p 11553584
03/10/2018 0.28p 0.28p 0.26p 0.27p 24981034
02/10/2018 0.28p 0.28p 0.25p 0.28p 54333544
01/10/2018 0.29p 0.29p 0.27p 0.28p 15527339
28/09/2018 0.30p 0.30p 0.28p 0.29p 15838603
27/09/2018 0.31p 0.31p 0.28p 0.30p 25859920
26/09/2018 0.31p 0.31p 0.29p 0.31p 22907524
25/09/2018 0.32p 0.38p 0.30p 0.31p 78771248
24/09/2018 0.31p 0.32p 0.29p 0.31p 12852893
21/09/2018 0.32p 0.32p 0.29p 0.31p 19857136
20/09/2018 0.32p 0.33p 0.30p 0.32p 9945276
19/09/2018 0.30p 0.38p 0.28p 0.32p 52853892
18/09/2018 0.33p 0.33p 0.28p 0.29p 30079662
17/09/2018 0.33p 0.33p 0.30p 0.33p 10358818
14/09/2018 0.33p 0.34p 0.31p 0.33p 26052384
13/09/2018 0.40p 0.40p 0.32p 0.35p 31236032
12/09/2018 0.40p 0.43p 0.33p 0.40p 29319588
11/09/2018 0.40p 0.45p 0.30p 0.40p 187612304
10/09/2018 0.80p 0.83p 0.71p 0.75p 12525153
07/09/2018 0.60p 0.83p 0.60p 0.80p 24058428
06/09/2018 0.65p 0.65p 0.57p 0.60p 5197820
05/09/2018 0.65p 0.68p 0.56p 0.65p 3344198
04/09/2018 0.70p 0.70p 0.58p 0.65p 8465899
03/09/2018 0.70p 0.84p 0.64p 0.68p 22886440
31/08/2018 0.75p 0.79p 0.61p 0.73p 13280431
30/08/2018 1.00p 1.10p 0.60p 0.73p 58700552
29/08/2018 0.33p 0.96p 0.30p 0.93p 166771920
28/08/2018 0.20p 0.24p 0.18p 0.20p 940131
24/08/2018 0.20p 0.24p 0.18p 0.20p 470307
23/08/2018 0.23p 0.30p 0.19p 0.20p 14676586
22/08/2018 0.20p 0.25p 0.17p 0.20p 991395

*Close Price adjusted for both dividends and splits