Total Produce (CDI) (TOT) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Total Produce (CDI)

Date Open High Low Close* Volume
29/11/2012 39.00p 40.50p 37.50p 39.00p 154671
28/11/2012 39.00p 40.35p 37.00p 39.00p 69188
27/11/2012 39.00p 40.05p 39.00p 39.00p 100000
26/11/2012 39.00p 39.00p 37.35p 39.00p 918
23/11/2012 39.00p 40.00p 39.00p 39.00p 0
22/11/2012 39.00p 40.00p 39.00p 39.00p 20000
21/11/2012 39.00p 40.25p 37.15p 39.00p 54361
20/11/2012 39.00p 40.25p 39.00p 39.00p 111920
19/11/2012 39.00p 39.00p 37.70p 39.00p 1500
16/11/2012 39.00p 39.77p 39.00p 39.00p 108326
15/11/2012 39.00p 39.00p 38.00p 39.00p 0
14/11/2012 39.00p 39.00p 38.00p 39.00p 20000
13/11/2012 39.00p 39.60p 37.40p 39.00p 4876
12/11/2012 38.50p 40.00p 38.50p 39.00p 131159
09/11/2012 38.50p 39.20p 37.00p 38.50p 66450
08/11/2012 38.50p 39.20p 38.50p 38.50p 0
07/11/2012 38.50p 39.20p 38.50p 38.50p 1750
06/11/2012 38.50p 39.20p 38.50p 38.50p 5951
05/11/2012 38.50p 38.80p 38.00p 38.50p 2750
02/11/2012 38.50p 39.00p 38.50p 38.50p 5150
01/11/2012 38.50p 38.56p 38.00p 38.50p 127325
31/10/2012 38.50p 39.50p 38.50p 38.50p 0
30/10/2012 38.50p 39.50p 38.50p 38.50p 63500
29/10/2012 38.50p 38.50p 37.55p 38.50p 0
26/10/2012 38.50p 38.50p 37.55p 38.50p 1516
25/10/2012 38.50p 39.50p 38.50p 38.50p 2300
24/10/2012 38.00p 40.02p 37.55p 38.50p 88968
23/10/2012 38.00p 39.90p 36.85p 38.00p 67301
22/10/2012 38.00p 40.00p 38.00p 38.00p 4211
19/10/2012 38.00p 38.00p 36.50p 38.00p 0
18/10/2012 38.00p 38.00p 36.50p 38.00p 4831
17/10/2012 38.00p 39.50p 38.00p 38.00p 2407
16/10/2012 38.00p 38.40p 38.00p 38.00p 7800
15/10/2012 38.00p 38.00p 36.40p 38.00p 4000
12/10/2012 38.00p 38.00p 36.00p 38.00p 1
11/10/2012 38.00p 38.00p 36.66p 38.00p 11862
10/10/2012 37.50p 39.00p 36.65p 38.00p 14481
09/10/2012 37.50p 38.25p 37.50p 37.50p 640
08/10/2012 37.50p 37.50p 36.51p 37.50p 0
05/10/2012 37.50p 37.50p 36.51p 37.50p 9983
04/10/2012 37.50p 38.25p 36.55p 37.50p 1001
03/10/2012 38.00p 38.38p 37.50p 37.50p 0
02/10/2012 38.00p 38.38p 37.50p 37.50p 0
01/10/2012 38.00p 38.38p 37.50p 37.50p 19762
28/09/2012 37.50p 39.02p 37.50p 37.50p 5548
27/09/2012 37.50p 38.25p 36.50p 37.50p 105000
26/09/2012 37.50p 37.50p 36.35p 37.50p 5117
25/09/2012 37.50p 37.50p 36.30p 37.50p 6666
24/09/2012 37.50p 38.26p 36.55p 37.50p 76160
21/09/2012 37.50p 37.50p 36.55p 37.50p 3069
20/09/2012 37.50p 37.50p 36.55p 37.50p 31481
19/09/2012 37.50p 39.00p 36.55p 37.50p 60450
18/09/2012 38.00p 38.00p 36.00p 37.50p 21755
17/09/2012 38.00p 39.00p 36.50p 37.50p 1980
14/09/2012 37.50p 39.00p 36.55p 37.50p 42405
13/09/2012 37.50p 38.70p 37.50p 37.50p 0
12/09/2012 37.50p 38.70p 37.50p 37.50p 438471
11/09/2012 35.50p 37.50p 35.00p 37.50p 79003
10/09/2012 35.00p 37.50p 34.55p 35.00p 18614
07/09/2012 34.50p 36.00p 33.00p 35.00p 109601
06/09/2012 34.50p 35.45p 34.50p 34.50p 1
05/09/2012 33.00p 34.50p 32.50p 34.50p 5
04/09/2012 33.00p 34.00p 33.00p 33.00p 12800
03/09/2012 32.25p 33.70p 32.25p 32.50p 92
31/08/2012 32.00p 33.21p 32.00p 32.25p 11683
30/08/2012 32.00p 32.90p 32.00p 32.00p 7000
29/08/2012 32.00p 32.70p 32.00p 32.00p 5000
28/08/2012 31.50p 33.00p 31.00p 32.00p 15963
24/08/2012 32.00p 32.00p 31.00p 32.00p 0
23/08/2012 32.00p 32.00p 31.00p 32.00p 0
22/08/2012 32.00p 32.00p 31.00p 32.00p 0
21/08/2012 32.00p 32.00p 31.00p 32.00p 7940
20/08/2012 32.00p 32.70p 31.00p 32.00p 0
17/08/2012 32.00p 32.70p 31.00p 32.00p 0
16/08/2012 32.00p 32.70p 31.00p 32.00p 5756
15/08/2012 32.00p 32.00p 31.00p 32.00p 11488
14/08/2012 32.00p 32.98p 31.00p 32.00p 0
13/08/2012 32.00p 32.98p 31.00p 32.00p 25331
10/08/2012 32.00p 34.00p 32.00p 32.00p 10935
09/08/2012 32.00p 32.30p 31.00p 32.00p 9794
08/08/2012 32.00p 32.20p 31.00p 32.00p 0
07/08/2012 32.00p 32.20p 31.00p 32.00p 87090
06/08/2012 32.00p 32.00p 31.73p 32.00p 2
03/08/2012 32.00p 32.00p 31.11p 32.00p 643337
02/08/2012 32.00p 32.00p 31.30p 32.00p 0
01/08/2012 32.00p 32.00p 31.30p 32.00p 625
31/07/2012 32.00p 32.00p 31.02p 32.00p 89
30/07/2012 32.00p 32.45p 31.00p 32.00p 0
27/07/2012 32.00p 32.45p 31.00p 32.00p 20313
26/07/2012 32.00p 32.75p 32.00p 32.00p 0
25/07/2012 32.00p 32.75p 32.00p 32.75p 15603
24/07/2012 32.75p 33.00p 31.00p 32.75p 42679
23/07/2012 32.75p 32.75p 32.75p 32.75p 893
20/07/2012 32.75p 34.00p 31.53p 32.75p 0
19/07/2012 32.75p 34.00p 31.53p 32.75p 5806
18/07/2012 32.75p 32.95p 31.50p 32.75p 7846
17/07/2012 32.75p 32.95p 32.75p 32.75p 3000
16/07/2012 32.75p 33.00p 32.15p 33.00p 76475
13/07/2012 33.00p 33.00p 31.50p 32.75p 24400
12/07/2012 33.00p 33.10p 33.00p 33.00p 5010
11/07/2012 33.00p 33.00p 32.00p 33.00p 2604
10/07/2012 33.00p 34.00p 31.22p 33.00p 140908
09/07/2012 33.00p 33.00p 32.03p 33.00p 120
06/07/2012 33.25p 33.50p 33.00p 33.00p 5016
05/07/2012 33.50p 33.50p 32.00p 33.25p 9000
04/07/2012 33.50p 33.50p 32.03p 33.50p 5896
03/07/2012 33.50p 33.50p 32.09p 33.50p 46652
02/07/2012 33.50p 33.50p 32.25p 33.50p 500
29/06/2012 33.50p 34.75p 32.53p 33.50p 0
28/06/2012 33.75p 34.75p 32.53p 33.50p 6285
27/06/2012 33.75p 34.25p 33.75p 33.75p 5000
26/06/2012 33.75p 33.75p 33.00p 33.75p 42
25/06/2012 33.75p 33.75p 32.45p 33.75p 5277
22/06/2012 33.75p 33.75p 32.50p 33.75p 1403
21/06/2012 33.75p 33.75p 33.00p 33.75p 3700
20/06/2012 33.75p 33.75p 32.50p 33.75p 4041
19/06/2012 33.75p 34.00p 33.00p 33.75p 0
18/06/2012 34.00p 34.00p 33.00p 33.75p 4515
15/06/2012 34.00p 34.00p 32.48p 34.00p 237413
14/06/2012 35.00p 35.00p 34.00p 34.00p 1875
13/06/2012 35.00p 35.00p 32.88p 35.00p 2500
12/06/2012 35.00p 36.25p 32.73p 35.00p 0
11/06/2012 35.75p 36.25p 32.73p 35.00p 97527
08/06/2012 35.75p 35.75p 33.01p 35.75p 7001
07/06/2012 37.00p 37.00p 32.78p 35.75p 56194
06/06/2012 37.50p 37.50p 36.00p 37.00p 4000
01/06/2012 37.50p 38.00p 36.30p 37.50p 1227
31/05/2012 37.50p 38.20p 36.00p 37.50p 35478
30/05/2012 37.50p 37.50p 35.28p 37.50p 23799
29/05/2012 37.50p 38.00p 36.03p 37.50p 9109
28/05/2012 37.00p 37.50p 37.00p 37.50p 5212
25/05/2012 37.00p 38.00p 37.00p 37.00p 0
24/05/2012 37.00p 38.00p 37.00p 37.00p 5857
23/05/2012 37.00p 37.00p 35.00p 37.00p 0
22/05/2012 37.00p 37.00p 35.00p 37.00p 0
21/05/2012 37.00p 37.00p 35.00p 37.00p 4000
18/05/2012 37.00p 37.00p 36.00p 37.00p 0
17/05/2012 37.00p 37.00p 36.00p 37.00p 49704
16/05/2012 37.00p 38.00p 36.00p 37.00p 81359
15/05/2012 37.00p 37.50p 35.10p 37.00p 0
14/05/2012 37.50p 37.50p 35.10p 37.00p 14313
11/05/2012 37.50p 37.50p 36.25p 37.50p 45000
10/05/2012 37.25p 38.40p 36.21p 37.50p 10540
09/05/2012 37.25p 37.25p 36.00p 37.25p 554
08/05/2012 37.25p 37.25p 36.00p 37.25p 4818
04/05/2012 37.25p 38.50p 37.25p 37.25p 1260
03/05/2012 37.00p 37.25p 36.00p 37.25p 4117
02/05/2012 37.25p 37.25p 36.00p 37.00p 3000
01/05/2012 37.25p 38.40p 36.00p 37.25p 0
30/04/2012 37.25p 38.40p 36.00p 37.25p 47149
27/04/2012 37.25p 38.40p 37.25p 37.25p 0
26/04/2012 37.25p 38.40p 37.25p 37.25p 2712
25/04/2012 37.25p 37.25p 35.50p 37.25p 1000000
24/04/2012 37.25p 37.25p 36.00p 37.25p 2000
23/04/2012 38.00p 38.40p 36.00p 37.25p 11372
20/04/2012 38.00p 38.00p 37.50p 38.00p 0
19/04/2012 38.00p 38.00p 37.50p 38.00p 0
18/04/2012 38.00p 38.00p 37.50p 38.00p 800
17/04/2012 38.00p 38.00p 37.90p 38.00p 60300
16/04/2012 38.25p 38.25p 37.50p 38.00p 25705
13/04/2012 38.25p 38.25p 37.50p 38.25p 7500
12/04/2012 38.25p 38.25p 37.50p 38.25p 0
11/04/2012 38.25p 38.25p 37.50p 38.25p 2869
10/04/2012 39.00p 39.00p 37.50p 38.25p 59932
05/04/2012 39.00p 39.90p 37.10p 39.00p 539489
04/04/2012 39.00p 39.00p 37.50p 39.00p 0
03/04/2012 39.00p 39.00p 37.50p 39.00p 150576
02/04/2012 39.00p 39.50p 37.50p 39.00p 0
30/03/2012 39.50p 39.50p 37.50p 39.00p 204600
29/03/2012 39.00p 39.90p 38.50p 39.00p 19171
28/03/2012 39.00p 39.00p 37.30p 39.00p 22984
27/03/2012 38.75p 39.50p 37.60p 39.00p 130800
26/03/2012 39.25p 40.00p 37.80p 38.75p 35000
23/03/2012 39.25p 40.50p 37.80p 39.25p 9155
22/03/2012 39.25p 39.25p 38.25p 39.25p 747040
21/03/2012 39.25p 39.25p 38.35p 39.25p 150000
20/03/2012 39.25p 40.65p 37.50p 39.25p 90896
19/03/2012 39.25p 41.00p 37.50p 37.50p 63876
16/03/2012 38.75p 40.00p 37.50p 39.25p 22841
15/03/2012 38.75p 40.00p 38.75p 38.75p 0
14/03/2012 38.75p 40.00p 38.75p 38.75p 20908
13/03/2012 38.00p 39.00p 37.65p 38.75p 601
12/03/2012 38.00p 40.56p 37.55p 38.00p 21842
09/03/2012 38.00p 39.20p 37.55p 38.00p 16531
08/03/2012 37.50p 39.19p 34.50p 38.00p 0
07/03/2012 37.00p 39.19p 34.50p 37.50p 90254
06/03/2012 36.25p 37.00p 36.00p 37.00p 10764
05/03/2012 35.00p 37.00p 34.65p 36.25p 45545
02/03/2012 35.00p 35.80p 35.00p 35.00p 0
01/03/2012 35.00p 35.80p 35.00p 35.00p 1341
29/02/2012 35.00p 38.80p 35.00p 35.75p 38796
28/02/2012 35.00p 35.00p 33.00p 35.00p 0
27/02/2012 35.00p 35.00p 33.00p 35.00p 2762
24/02/2012 34.00p 35.00p 33.00p 35.00p 18065
23/02/2012 34.00p 34.00p 33.00p 34.00p 65
22/02/2012 34.00p 34.00p 33.00p 34.00p 62
21/02/2012 34.00p 34.00p 33.00p 34.00p 10065
20/02/2012 33.50p 34.50p 33.50p 34.00p 15960
17/02/2012 33.50p 33.50p 32.55p 33.50p 8069
16/02/2012 34.00p 34.00p 33.00p 33.50p 1445

*Close Price adjusted for both dividends and splits