Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/10/2020 101.50p 101.50p 101.50p 101.50p 0
16/10/2020 101.50p 107.74p 101.50p 101.50p 4261
15/10/2020 101.50p 101.50p 101.50p 101.50p 0
14/10/2020 101.50p 108.00p 95.25p 101.50p 8259
13/10/2020 101.50p 103.97p 101.50p 101.50p 240
12/10/2020 101.50p 103.91p 101.50p 101.50p 2219
09/10/2020 101.50p 103.70p 100.00p 101.50p 692
08/10/2020 101.50p 105.00p 95.00p 101.50p 4335
07/10/2020 104.00p 104.00p 95.00p 101.50p 5329
06/10/2020 104.00p 104.00p 102.48p 104.00p 5334
05/10/2020 105.00p 105.00p 104.00p 104.00p 55
02/10/2020 105.00p 105.00p 102.48p 105.00p 487
01/10/2020 105.00p 105.00p 105.00p 105.00p 0
30/09/2020 105.00p 107.88p 105.00p 105.00p 221
29/09/2020 105.00p 105.00p 103.79p 105.00p 3644
28/09/2020 105.00p 107.88p 103.70p 105.00p 461
25/09/2020 105.00p 105.00p 102.75p 105.00p 2227
24/09/2020 105.00p 105.00p 105.00p 105.00p 0
23/09/2020 105.00p 107.88p 104.94p 105.00p 3353
22/09/2020 105.00p 107.88p 105.00p 105.00p 463
21/09/2020 105.00p 105.00p 105.00p 105.00p 0
18/09/2020 104.00p 108.00p 101.60p 105.00p 7159
17/09/2020 104.00p 108.00p 104.00p 104.00p 200
16/09/2020 104.00p 104.00p 104.00p 104.00p 0
15/09/2020 104.00p 108.00p 104.00p 104.00p 5000
14/09/2020 104.00p 107.84p 104.00p 104.00p 361
11/09/2020 104.00p 108.00p 101.00p 104.00p 4359
10/09/2020 104.00p 108.00p 104.00p 104.00p 914
09/09/2020 101.50p 107.85p 101.50p 104.00p 13292
08/09/2020 101.50p 107.35p 96.00p 101.50p 940
07/09/2020 101.50p 105.69p 96.00p 101.50p 1754
04/09/2020 101.50p 104.70p 101.50p 101.50p 185114
03/09/2020 101.50p 104.70p 101.50p 101.50p 128
02/09/2020 101.50p 104.74p 101.50p 101.50p 15
01/09/2020 101.50p 101.50p 95.25p 101.50p 14151
28/08/2020 101.50p 106.00p 101.50p 101.50p 15776
27/08/2020 92.50p 105.67p 92.50p 101.50p 3584
26/08/2020 97.50p 100.00p 92.70p 92.70p 14500
25/08/2020 97.50p 100.00p 97.50p 97.50p 10000
24/08/2020 97.50p 104.25p 90.75p 97.50p 4443
21/08/2020 97.50p 97.50p 97.50p 97.50p 0
20/08/2020 97.50p 97.50p 92.25p 97.50p 2464
19/08/2020 97.50p 105.00p 97.50p 97.50p 2500
18/08/2020 97.50p 97.50p 97.50p 97.50p 0
17/08/2020 97.50p 97.50p 97.50p 97.50p 0
14/08/2020 92.50p 100.00p 92.50p 97.50p 7402
13/08/2020 92.50p 92.50p 92.50p 92.50p 0
12/08/2020 92.50p 92.50p 92.50p 92.50p 0
11/08/2020 92.50p 92.50p 92.50p 92.50p 0
10/08/2020 92.50p 98.51p 88.00p 92.50p 5266
07/08/2020 92.50p 100.00p 88.00p 92.50p 4619
06/08/2020 92.50p 98.50p 92.50p 92.50p 30
05/08/2020 92.50p 93.50p 86.50p 92.50p 5067
04/08/2020 101.50p 101.50p 85.75p 92.50p 10741
03/08/2020 102.00p 102.00p 101.50p 101.50p 0
31/07/2020 101.50p 101.50p 95.26p 101.50p 950
30/07/2020 101.50p 101.50p 94.50p 101.50p 20000
29/07/2020 101.50p 103.45p 101.50p 101.50p 2899
28/07/2020 101.50p 101.50p 95.26p 101.50p 20
27/07/2020 101.50p 103.45p 95.26p 101.50p 1761
24/07/2020 101.50p 104.00p 97.60p 101.50p 3878
23/07/2020 101.50p 104.00p 101.50p 101.50p 953
22/07/2020 101.50p 101.50p 97.60p 101.50p 1142
21/07/2020 101.50p 101.50p 101.50p 101.50p 0
20/07/2020 101.50p 101.50p 97.60p 101.50p 1403
17/07/2020 100.00p 106.00p 95.00p 101.50p 21092
16/07/2020 100.00p 101.50p 100.00p 100.00p 870
15/07/2020 101.50p 101.50p 92.00p 100.00p 8241
14/07/2020 101.50p 101.50p 96.00p 101.50p 1000
13/07/2020 101.50p 103.45p 101.50p 101.50p 471
10/07/2020 101.50p 101.50p 97.60p 101.50p 1203
09/07/2020 101.50p 101.50p 101.50p 101.50p 0
08/07/2020 101.50p 101.50p 95.00p 101.50p 1120
07/07/2020 101.50p 106.44p 101.50p 101.50p 3810
06/07/2020 101.50p 101.50p 101.50p 101.50p 0
03/07/2020 101.50p 107.35p 98.00p 101.50p 5016
02/07/2020 101.50p 106.05p 95.39p 101.50p 13870
01/07/2020 101.50p 107.35p 96.95p 101.50p 8345
30/06/2020 101.50p 101.50p 98.50p 101.50p 489
29/06/2020 101.50p 101.50p 101.50p 101.50p 0
26/06/2020 101.50p 106.77p 101.50p 101.50p 1750
25/06/2020 101.50p 101.50p 96.95p 101.50p 2500
24/06/2020 101.50p 106.56p 100.00p 101.50p 22750
23/06/2020 101.50p 101.50p 96.50p 101.50p 0
22/06/2020 101.50p 106.66p 101.50p 101.50p 10
19/06/2020 101.50p 107.69p 100.00p 101.50p 2709
18/06/2020 101.50p 106.70p 101.50p 101.50p 1853
17/06/2020 101.50p 101.50p 101.50p 101.50p 0
16/06/2020 101.50p 106.70p 101.50p 101.50p 21
15/06/2020 101.50p 101.50p 100.54p 101.50p 87
12/06/2020 101.50p 101.73p 97.08p 101.50p 6257
11/06/2020 101.50p 101.50p 95.00p 101.50p 13750
10/06/2020 101.50p 108.00p 99.50p 101.50p 10694
09/06/2020 101.50p 104.82p 101.50p 101.50p 722
08/06/2020 100.00p 106.63p 100.00p 101.50p 3832
05/06/2020 100.00p 100.00p 100.00p 100.00p 0
04/06/2020 100.00p 100.00p 98.10p 100.00p 867
03/06/2020 100.00p 103.00p 98.10p 100.00p 27153
02/06/2020 100.00p 104.50p 100.00p 100.00p 10467
01/06/2020 100.00p 104.00p 97.00p 100.00p 6425
29/05/2020 100.00p 102.43p 100.00p 100.00p 23
28/05/2020 100.00p 105.00p 100.00p 100.00p 5000
27/05/2020 100.00p 103.03p 96.50p 102.00p 7683
26/05/2020 100.00p 104.50p 96.00p 100.00p 13717
25/05/2020 100.00p 100.14p 96.00p 100.00p 6065
22/05/2020 100.00p 100.14p 96.00p 100.00p 6065
21/05/2020 97.50p 100.00p 97.50p 100.00p 49993
20/05/2020 95.00p 99.50p 95.00p 97.50p 1000
19/05/2020 95.00p 95.00p 95.00p 95.00p 0
18/05/2020 95.00p 99.00p 95.00p 95.00p 25087
15/05/2020 95.00p 95.00p 94.07p 95.00p 9250
14/05/2020 95.00p 95.00p 90.50p 95.00p 211300
13/05/2020 95.00p 95.53p 90.50p 95.00p 467
12/05/2020 95.00p 100.00p 95.00p 95.00p 92319
11/05/2020 92.50p 99.25p 92.50p 95.00p 16585
08/05/2020 92.50p 92.50p 92.50p 92.50p 0
07/05/2020 92.50p 92.50p 92.50p 92.50p 0
06/05/2020 92.50p 92.89p 92.50p 92.50p 100
05/05/2020 92.50p 92.50p 87.00p 92.50p 5254
04/05/2020 87.50p 92.85p 87.50p 92.50p 5393
01/05/2020 92.50p 92.50p 87.50p 87.50p 0
30/04/2020 85.00p 93.70p 85.00p 92.50p 9045
29/04/2020 85.00p 90.00p 80.20p 85.00p 14753
28/04/2020 85.00p 85.00p 80.00p 85.00p 57819
27/04/2020 85.00p 85.00p 82.00p 85.00p 1932
24/04/2020 85.00p 86.50p 85.00p 85.00p 7275
23/04/2020 86.00p 88.00p 80.00p 85.00p 7782
22/04/2020 86.00p 86.00p 84.50p 86.00p 2352
21/04/2020 86.00p 86.00p 84.60p 86.00p 24551
20/04/2020 80.00p 86.00p 80.00p 86.00p 9114
17/04/2020 82.50p 84.10p 75.00p 80.00p 13205
16/04/2020 82.50p 82.50p 82.50p 82.50p 0
15/04/2020 82.50p 88.00p 80.57p 82.50p 9955
14/04/2020 82.50p 83.33p 75.00p 82.50p 15962
13/04/2020 82.50p 88.00p 80.72p 82.50p 8619
10/04/2020 82.50p 88.00p 80.72p 82.50p 8619
09/04/2020 82.50p 88.00p 80.72p 82.50p 8619
08/04/2020 85.00p 89.00p 80.95p 89.00p 4847
07/04/2020 82.50p 89.00p 79.90p 85.00p 8855
06/04/2020 82.50p 89.50p 78.80p 82.50p 58479
03/04/2020 80.50p 88.00p 79.29p 82.50p 58695
02/04/2020 77.50p 86.70p 77.00p 80.50p 184743
01/04/2020 75.00p 75.00p 75.00p 75.00p 0
31/03/2020 75.00p 79.50p 74.15p 75.00p 5283
30/03/2020 75.00p 78.50p 72.00p 75.00p 3870
27/03/2020 75.00p 80.00p 71.50p 75.00p 20703
26/03/2020 75.00p 80.00p 74.84p 75.00p 1109
25/03/2020 75.00p 80.00p 70.00p 75.00p 9183
24/03/2020 77.50p 79.00p 71.22p 75.00p 7682
23/03/2020 77.50p 80.00p 73.90p 77.50p 5251
20/03/2020 77.50p 85.00p 70.00p 77.50p 34439
19/03/2020 77.50p 82.00p 77.17p 77.50p 3500
18/03/2020 77.50p 81.00p 71.50p 77.50p 4429
17/03/2020 84.40p 84.40p 76.00p 80.00p 5000
16/03/2020 97.50p 97.50p 80.18p 85.00p 15122
13/03/2020 97.00p 100.00p 91.00p 97.00p 2637
12/03/2020 107.50p 109.00p 95.00p 97.00p 13168
11/03/2020 107.50p 107.50p 101.38p 107.50p 147
10/03/2020 107.50p 115.00p 100.00p 107.50p 16354
09/03/2020 112.50p 113.50p 100.00p 107.50p 23043
06/03/2020 115.00p 120.00p 110.00p 112.50p 3500
05/03/2020 115.00p 119.80p 115.00p 115.00p 8303
04/03/2020 110.00p 110.00p 110.00p 110.00p 0
03/03/2020 110.00p 110.00p 105.20p 110.00p 8631
02/03/2020 110.00p 110.00p 110.00p 110.00p 0
28/02/2020 110.00p 110.00p 105.00p 110.00p 10293
27/02/2020 110.00p 110.00p 110.00p 110.00p 0
26/02/2020 110.00p 110.00p 105.00p 110.00p 4400
25/02/2020 107.50p 110.00p 105.00p 110.00p 5000
24/02/2020 110.00p 110.00p 105.10p 110.00p 12360
21/02/2020 110.00p 110.00p 105.00p 110.00p 586
20/02/2020 110.00p 110.00p 105.00p 110.00p 10400
19/02/2020 110.00p 110.00p 110.00p 110.00p 0
18/02/2020 110.00p 113.00p 110.00p 110.00p 1955
17/02/2020 115.00p 115.00p 105.00p 110.00p 17017
14/02/2020 115.00p 115.00p 113.00p 115.00p 105
13/02/2020 115.00p 116.50p 115.00p 115.00p 4500
12/02/2020 115.00p 115.00p 115.00p 115.00p 0
11/02/2020 115.00p 115.00p 113.66p 115.00p 500
10/02/2020 115.00p 117.00p 110.00p 115.00p 10131
07/02/2020 115.00p 115.00p 115.00p 115.00p 0
06/02/2020 115.00p 115.00p 110.00p 115.00p 1682
05/02/2020 115.00p 115.50p 110.00p 115.00p 1002
04/02/2020 115.00p 115.50p 110.00p 115.00p 5974
03/02/2020 115.00p 116.50p 115.00p 115.00p 20
31/01/2020 120.00p 122.00p 110.00p 115.00p 7298
30/01/2020 120.00p 120.00p 115.00p 120.00p 650
29/01/2020 120.00p 121.50p 116.00p 120.00p 15785
28/01/2020 120.00p 120.00p 115.20p 120.00p 116
27/01/2020 120.00p 120.00p 115.20p 120.00p 71
24/01/2020 122.50p 122.50p 115.00p 120.00p 6539
23/01/2020 122.50p 122.50p 116.50p 122.50p 700
22/01/2020 122.50p 122.50p 116.50p 122.50p 1010
21/01/2020 122.50p 122.50p 116.50p 122.50p 609
20/01/2020 122.50p 122.50p 116.50p 122.50p 5142
17/01/2020 122.50p 124.00p 122.50p 122.50p 4032
16/01/2020 122.50p 122.50p 113.00p 122.50p 1796
15/01/2020 122.50p 124.00p 122.50p 122.50p 1206
14/01/2020 120.00p 126.25p 120.00p 122.50p 7648
13/01/2020 122.50p 126.50p 120.00p 120.00p 11049

*Close Price adjusted for both dividends and splits