Toople (TOOP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/08/2018 0.20p 0.25p 0.20p 0.20p 27784
20/08/2018 0.30p 0.30p 0.20p 0.20p 4013753
17/08/2018 0.30p 0.31p 0.26p 0.30p 225000
16/08/2018 0.30p 0.32p 0.26p 0.30p 482925
15/08/2018 0.30p 0.32p 0.26p 0.30p 119628
14/08/2018 0.30p 0.32p 0.30p 0.30p 25000
13/08/2018 0.28p 0.32p 0.26p 0.30p 668362
10/08/2018 0.25p 0.28p 0.25p 0.28p 1047539
09/08/2018 0.28p 0.29p 0.26p 0.28p 162805
08/08/2018 0.43p 0.43p 0.21p 0.28p 15960858
07/08/2018 0.43p 0.43p 0.43p 0.43p 3007
06/08/2018 0.45p 0.47p 0.43p 0.43p 130000
03/08/2018 0.45p 0.48p 0.40p 0.45p 261969
02/08/2018 0.45p 0.48p 0.45p 0.45p 30000
01/08/2018 0.45p 0.45p 0.43p 0.45p 717153
31/07/2018 0.45p 0.48p 0.45p 0.45p 30000
30/07/2018 0.45p 0.49p 0.45p 0.45p 1316340
27/07/2018 0.53p 0.53p 0.35p 0.45p 5985715
26/07/2018 0.73p 0.73p 0.47p 0.50p 2694965
25/07/2018 0.68p 0.69p 0.65p 0.68p 696318
24/07/2018 0.73p 0.74p 0.65p 0.68p 1339156
23/07/2018 0.75p 0.80p 0.70p 0.73p 4472036
20/07/2018 0.80p 0.80p 0.66p 0.73p 642476
19/07/2018 0.80p 0.80p 0.80p 0.80p 0
18/07/2018 0.83p 0.83p 0.75p 0.80p 175000
17/07/2018 0.83p 0.83p 0.83p 0.83p 0
16/07/2018 0.83p 0.85p 0.83p 0.83p 1638
13/07/2018 0.83p 0.85p 0.83p 0.83p 75000
12/07/2018 0.83p 0.85p 0.83p 0.83p 25000
11/07/2018 0.83p 0.87p 0.75p 0.83p 637341
10/07/2018 0.83p 0.87p 0.83p 0.83p 290595
09/07/2018 0.83p 0.84p 0.81p 0.83p 511110
06/07/2018 0.83p 0.80p 0.80p 0.80p 0
05/07/2018 0.75p 0.85p 0.75p 0.80p 3451103
04/07/2018 0.68p 0.68p 0.68p 0.68p 0
03/07/2018 0.73p 0.78p 0.61p 0.68p 1284721
02/07/2018 0.73p 0.78p 0.67p 0.73p 9517318
29/06/2018 0.70p 0.75p 0.70p 0.73p 600000
28/06/2018 0.70p 0.72p 0.70p 0.70p 47607
27/06/2018 0.70p 0.70p 0.66p 0.70p 75643
26/06/2018 0.80p 0.80p 0.66p 0.70p 993015
25/06/2018 0.78p 0.85p 0.75p 0.80p 2864785
22/06/2018 0.68p 0.68p 0.68p 0.68p 0
21/06/2018 0.68p 0.70p 0.68p 0.68p 212594
20/06/2018 0.75p 0.75p 0.65p 0.68p 786924
19/06/2018 0.73p 0.73p 0.70p 0.73p 100000
18/06/2018 0.75p 0.75p 0.72p 0.73p 101937
15/06/2018 0.75p 0.73p 0.73p 0.73p 0
14/06/2018 0.75p 0.75p 0.70p 0.73p 46570
13/06/2018 0.73p 0.73p 0.70p 0.73p 71429
12/06/2018 0.73p 0.73p 0.70p 0.73p 220000
11/06/2018 0.78p 0.78p 0.70p 0.73p 248572
08/06/2018 0.78p 0.78p 0.70p 0.73p 100000
07/06/2018 0.73p 0.74p 0.72p 0.73p 600000
06/06/2018 0.78p 0.78p 0.72p 0.73p 471500
05/06/2018 0.78p 0.78p 0.72p 0.75p 1408992
04/06/2018 0.78p 0.79p 0.75p 0.78p 380873
01/06/2018 0.80p 0.80p 0.75p 0.78p 496429
31/05/2018 0.80p 0.81p 0.77p 0.80p 716820
30/05/2018 0.80p 0.80p 0.78p 0.80p 193051
29/05/2018 0.93p 0.93p 0.77p 0.80p 793825
25/05/2018 0.93p 0.93p 0.82p 0.88p 421500
24/05/2018 0.93p 0.93p 0.85p 0.88p 102300
23/05/2018 0.93p 0.93p 0.86p 0.88p 253261
22/05/2018 0.90p 0.93p 0.87p 0.90p 535889
21/05/2018 0.93p 1.00p 0.86p 0.90p 2429285
18/05/2018 0.88p 0.88p 0.83p 0.88p 20000
17/05/2018 0.88p 0.90p 0.83p 0.88p 171516
16/05/2018 0.88p 0.91p 0.85p 0.88p 464470
15/05/2018 0.78p 0.93p 0.78p 0.90p 4710245
14/05/2018 0.73p 0.80p 0.73p 0.78p 1219000
11/05/2018 0.73p 0.80p 0.67p 0.75p 1255813
10/05/2018 0.95p 0.99p 0.63p 0.73p 4008586
09/05/2018 0.90p 0.92p 0.87p 0.90p 213411
08/05/2018 0.93p 0.95p 0.85p 0.90p 355899
04/05/2018 0.93p 0.93p 0.85p 0.90p 39993
03/05/2018 0.93p 0.93p 0.87p 0.90p 235099
02/05/2018 0.93p 0.93p 0.87p 0.90p 289143
01/05/2018 0.90p 0.90p 0.87p 0.90p 115274
30/04/2018 0.93p 0.93p 0.87p 0.90p 172911
27/04/2018 0.88p 0.94p 0.86p 0.90p 753816
26/04/2018 0.88p 0.91p 0.80p 0.88p 1089893
25/04/2018 0.88p 0.91p 0.82p 0.88p 732242
24/04/2018 0.88p 0.91p 0.82p 0.88p 182977
23/04/2018 0.88p 0.92p 0.82p 0.88p 269045
20/04/2018 0.83p 0.93p 0.83p 0.88p 1474747
19/04/2018 0.88p 0.88p 0.80p 0.83p 100000
18/04/2018 0.88p 0.88p 0.80p 0.88p 343574
17/04/2018 0.88p 0.88p 0.81p 0.88p 750000
16/04/2018 0.80p 0.88p 0.79p 0.88p 1779424
13/04/2018 0.83p 0.83p 0.76p 0.80p 989106
12/04/2018 0.85p 0.85p 0.75p 0.80p 320990
11/04/2018 0.80p 0.89p 0.75p 0.83p 2301564
10/04/2018 0.90p 0.90p 0.70p 0.75p 470000
09/04/2018 0.95p 0.95p 0.86p 0.90p 100000
06/04/2018 0.95p 0.95p 0.95p 0.95p 0
05/04/2018 0.95p 0.95p 0.95p 0.95p 0
04/04/2018 0.95p 0.97p 0.90p 0.95p 160012
03/04/2018 0.95p 0.95p 0.95p 0.95p 0
29/03/2018 0.95p 0.97p 0.95p 0.95p 105000
28/03/2018 0.98p 0.98p 0.93p 0.95p 150000
27/03/2018 0.95p 0.99p 0.93p 0.95p 205000
26/03/2018 0.98p 1.00p 0.92p 0.95p 330000
23/03/2018 0.95p 0.95p 0.95p 0.95p 0
22/03/2018 0.95p 0.95p 0.91p 0.95p 150000
21/03/2018 1.05p 1.05p 0.98p 0.98p 0
20/03/2018 1.08p 1.08p 1.00p 1.05p 100000
19/03/2018 1.08p 1.08p 1.08p 1.08p 0
16/03/2018 1.08p 1.08p 1.00p 1.08p 100000
15/03/2018 1.08p 1.08p 1.08p 1.08p 0
14/03/2018 1.08p 1.08p 1.08p 1.08p 176756
13/03/2018 1.08p 1.08p 1.08p 1.08p 978500
12/03/2018 1.08p 1.10p 1.08p 1.08p 40000
09/03/2018 1.08p 1.08p 1.00p 1.08p 100000
08/03/2018 1.08p 1.10p 1.00p 1.08p 165000
07/03/2018 1.08p 1.08p 1.08p 1.08p 0
06/03/2018 1.08p 1.08p 1.08p 1.08p 0
05/03/2018 1.08p 1.08p 1.08p 1.08p 0
02/03/2018 1.08p 1.08p 1.00p 1.08p 78533
01/03/2018 1.08p 1.08p 1.08p 1.08p 0
28/02/2018 1.08p 1.10p 1.08p 1.08p 21804
27/02/2018 1.08p 1.08p 1.08p 1.08p 0
26/02/2018 1.08p 1.08p 1.08p 1.08p 0
23/02/2018 1.18p 1.18p 1.00p 1.08p 370461
22/02/2018 1.18p 1.20p 1.18p 1.18p 29812
21/02/2018 1.18p 1.20p 1.18p 1.18p 5000
20/02/2018 1.18p 1.18p 1.18p 1.18p 0
19/02/2018 1.18p 1.18p 1.10p 1.18p 200000
16/02/2018 1.18p 1.21p 1.18p 1.18p 25000
15/02/2018 1.18p 1.18p 1.12p 1.18p 40000
14/02/2018 1.18p 1.21p 1.18p 1.18p 15000
13/02/2018 1.18p 1.21p 1.12p 1.18p 98310
12/02/2018 1.18p 1.21p 1.18p 1.18p 20000
09/02/2018 1.18p 1.23p 1.18p 1.18p 25000
08/02/2018 1.18p 1.18p 1.16p 1.18p 16000
07/02/2018 1.18p 1.18p 1.17p 1.18p 20000
06/02/2018 1.18p 1.18p 1.17p 1.18p 10000
05/02/2018 1.23p 1.23p 1.15p 1.23p 75359
02/02/2018 1.23p 1.23p 1.22p 1.23p 10000
01/02/2018 1.23p 1.23p 1.23p 1.23p 0
31/01/2018 1.23p 1.23p 1.00p 1.23p 223500
30/01/2018 1.23p 1.26p 1.16p 1.23p 89529
29/01/2018 1.23p 1.23p 1.23p 1.23p 0
26/01/2018 1.23p 1.23p 1.23p 1.23p 0
25/01/2018 1.23p 1.23p 1.23p 1.23p 0
24/01/2018 1.23p 1.23p 1.16p 1.23p 50000
23/01/2018 1.23p 1.23p 1.23p 1.23p 0
22/01/2018 1.23p 1.26p 1.16p 1.23p 42115
19/01/2018 1.28p 1.30p 1.20p 1.23p 137814
18/01/2018 1.28p 1.30p 1.28p 1.28p 84660
17/01/2018 1.23p 1.32p 1.21p 1.28p 907941
16/01/2018 1.18p 1.18p 1.18p 1.18p 0
15/01/2018 1.18p 1.18p 1.16p 1.18p 8107
12/01/2018 1.18p 1.18p 1.18p 1.18p 0
11/01/2018 1.18p 1.18p 1.18p 1.18p 0
10/01/2018 1.18p 1.18p 1.16p 1.18p 85000
09/01/2018 1.18p 1.18p 1.18p 1.18p 0
08/01/2018 1.18p 1.18p 1.17p 1.18p 84560
05/01/2018 1.18p 1.18p 1.11p 1.18p 10000
04/01/2018 1.18p 1.18p 1.17p 1.18p 5322
03/01/2018 1.18p 1.18p 1.17p 1.18p 49666
02/01/2018 1.18p 1.18p 1.11p 1.18p 19095
29/12/2017 1.18p 1.18p 1.18p 1.18p 83316
28/12/2017 1.18p 1.18p 1.18p 1.18p 0
27/12/2017 1.18p 1.18p 1.18p 1.18p 0
22/12/2017 1.18p 1.18p 1.18p 1.18p 0
21/12/2017 1.18p 1.18p 1.18p 1.18p 4047
20/12/2017 1.18p 1.18p 1.18p 1.18p 0
19/12/2017 1.13p 1.18p 1.13p 1.18p 102586
18/12/2017 1.13p 1.14p 1.13p 1.13p 4604
15/12/2017 1.13p 1.13p 1.13p 1.13p 0
14/12/2017 1.13p 1.14p 1.09p 1.13p 898023
13/12/2017 1.13p 1.13p 1.13p 1.13p 33641
12/12/2017 1.13p 1.13p 1.13p 1.13p 0
11/12/2017 1.13p 1.13p 1.13p 1.13p 0
08/12/2017 1.13p 1.15p 1.13p 1.13p 303638
07/12/2017 1.13p 1.15p 1.13p 1.13p 17917
06/12/2017 1.13p 1.13p 1.13p 1.13p 0
05/12/2017 1.13p 1.13p 1.13p 1.13p 0
04/12/2017 1.13p 1.13p 1.13p 1.13p 0
01/12/2017 1.13p 1.15p 1.13p 1.13p 362627
30/11/2017 1.08p 1.13p 1.01p 1.13p 27678
29/11/2017 1.08p 1.08p 1.08p 1.08p 0
28/11/2017 1.08p 1.08p 1.01p 1.08p 82275
27/11/2017 1.08p 1.08p 1.08p 1.08p 0
24/11/2017 1.08p 1.08p 1.08p 1.08p 0
23/11/2017 1.05p 1.08p 1.02p 1.08p 100000
22/11/2017 1.10p 1.10p 1.05p 1.05p 115918
21/11/2017 1.18p 1.18p 1.10p 1.10p 325000
20/11/2017 1.18p 1.18p 1.18p 1.18p 0
17/11/2017 1.18p 1.18p 1.18p 1.18p 0
16/11/2017 1.25p 1.25p 1.15p 1.18p 3702513
15/11/2017 1.18p 1.18p 1.18p 1.18p 0
14/11/2017 1.18p 1.18p 1.18p 1.18p 0
13/11/2017 1.18p 1.18p 1.18p 1.18p 0
10/11/2017 1.18p 1.18p 1.18p 1.18p 0
09/11/2017 1.18p 1.18p 1.18p 1.18p 0
08/11/2017 1.18p 1.18p 1.10p 1.18p 186435
07/11/2017 1.18p 1.18p 1.11p 1.18p 100000
06/11/2017 1.18p 1.18p 1.18p 1.18p 0

*Close Price adjusted for both dividends and splits