Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/01/2020 125.00p 126.50p 125.00p 125.00p 385
09/01/2020 125.00p 125.00p 121.28p 125.00p 7000
08/01/2020 125.00p 129.50p 125.00p 125.00p 500
07/01/2020 120.00p 125.00p 120.00p 125.00p 3800
06/01/2020 120.00p 120.00p 120.00p 120.00p 0
03/01/2020 120.00p 124.50p 117.00p 120.00p 3084
02/01/2020 120.00p 124.50p 120.00p 120.00p 225
01/01/2020 120.00p 120.00p 120.00p 120.00p 0
31/12/2019 120.00p 120.00p 120.00p 120.00p 0
30/12/2019 120.00p 125.00p 116.00p 120.00p 7382
27/12/2019 122.50p 122.50p 115.00p 120.00p 5163
26/12/2019 122.50p 122.50p 120.00p 120.00p 0
25/12/2019 122.50p 122.50p 120.00p 120.00p 0
24/12/2019 122.50p 122.50p 120.00p 120.00p 0
23/12/2019 122.50p 122.50p 120.00p 120.00p 3090
20/12/2019 122.50p 122.50p 120.00p 120.00p 45
19/12/2019 122.50p 122.50p 115.20p 120.00p 8948
18/12/2019 122.50p 122.50p 116.10p 120.00p 1000
17/12/2019 120.00p 120.00p 120.00p 120.00p 0
16/12/2019 120.00p 123.50p 120.00p 120.00p 1508
13/12/2019 122.50p 122.50p 115.00p 120.00p 14000
12/12/2019 122.50p 122.50p 115.10p 120.00p 8151
11/12/2019 117.50p 120.00p 117.50p 117.50p 6485
10/12/2019 117.50p 117.50p 117.50p 117.50p 0
09/12/2019 120.00p 120.00p 115.00p 117.50p 14662
06/12/2019 117.50p 119.00p 115.00p 117.50p 1730
05/12/2019 122.50p 122.50p 116.00p 117.50p 1500
04/12/2019 122.50p 122.50p 120.00p 122.50p 719
03/12/2019 125.00p 125.00p 122.50p 122.50p 0
02/12/2019 122.50p 122.50p 122.50p 122.50p 0
29/11/2019 122.50p 122.50p 122.50p 122.50p 0
28/11/2019 125.00p 125.00p 120.00p 122.50p 6011
27/11/2019 125.00p 125.00p 121.00p 125.00p 1
26/11/2019 125.00p 129.00p 120.77p 125.00p 192575
25/11/2019 125.00p 125.00p 125.00p 125.00p 0
22/11/2019 125.00p 125.00p 122.50p 125.00p 2950
21/11/2019 125.00p 128.00p 125.00p 125.00p 4
20/11/2019 125.00p 125.00p 122.50p 125.00p 500
19/11/2019 125.00p 125.00p 125.00p 125.00p 0
18/11/2019 125.00p 125.00p 125.00p 125.00p 0
15/11/2019 125.00p 125.00p 125.00p 125.00p 3
14/11/2019 125.00p 125.00p 125.00p 125.00p 0
13/11/2019 126.00p 128.00p 123.68p 125.00p 9000
12/11/2019 126.00p 126.00p 126.00p 126.00p 0
11/11/2019 126.00p 130.00p 123.50p 126.00p 10831
08/11/2019 126.00p 128.00p 126.00p 126.00p 3200
07/11/2019 126.00p 129.84p 126.00p 126.00p 3300
06/11/2019 124.00p 128.00p 121.20p 126.00p 10893
05/11/2019 127.50p 129.45p 124.00p 124.00p 8820
04/11/2019 127.50p 127.50p 127.50p 127.50p 0
01/11/2019 127.50p 127.50p 127.50p 127.50p 0
31/10/2019 125.00p 130.00p 125.00p 127.50p 8692
30/10/2019 125.00p 125.00p 120.75p 125.00p 5196
29/10/2019 125.00p 125.00p 115.00p 125.00p 57476
28/10/2019 125.00p 125.00p 125.00p 125.00p 0
25/10/2019 122.50p 130.00p 122.50p 125.00p 6000
24/10/2019 122.50p 122.50p 122.50p 122.50p 0
23/10/2019 122.50p 127.75p 122.50p 122.50p 229
22/10/2019 122.50p 122.50p 120.40p 122.50p 2843
21/10/2019 122.50p 122.50p 120.00p 122.50p 3000
18/10/2019 122.50p 122.50p 120.40p 122.50p 6600
17/10/2019 122.50p 129.00p 122.50p 122.50p 52
16/10/2019 120.00p 130.00p 116.00p 122.50p 17703
15/10/2019 120.00p 125.00p 120.00p 120.00p 2790
14/10/2019 120.00p 122.40p 117.50p 120.00p 1870
11/10/2019 120.00p 124.57p 115.00p 120.00p 3141
10/10/2019 120.00p 125.00p 120.00p 120.00p 6254
09/10/2019 117.50p 120.00p 117.50p 120.00p 5000
08/10/2019 120.00p 125.00p 120.00p 120.00p 2500
07/10/2019 114.50p 125.00p 114.50p 120.00p 25112
04/10/2019 120.00p 120.00p 114.50p 114.50p 10602
03/10/2019 122.50p 122.50p 115.00p 120.00p 11881
02/10/2019 120.00p 124.50p 120.00p 122.50p 7267
01/10/2019 120.00p 120.00p 117.00p 117.00p 300
30/09/2019 120.00p 123.50p 116.50p 120.00p 183200
27/09/2019 120.00p 123.50p 115.00p 120.00p 8243
26/09/2019 122.50p 122.50p 116.75p 120.00p 12970
25/09/2019 113.50p 122.50p 113.50p 122.50p 17380
24/09/2019 115.00p 115.00p 113.50p 113.50p 0
23/09/2019 112.50p 114.90p 110.00p 113.50p 3232
20/09/2019 112.50p 112.50p 111.00p 112.50p 20000
19/09/2019 112.50p 116.00p 112.50p 112.50p 5600
18/09/2019 115.00p 115.00p 110.50p 112.50p 5000
17/09/2019 115.00p 117.30p 110.00p 115.00p 17504
16/09/2019 115.00p 117.25p 115.00p 115.00p 1650
13/09/2019 116.00p 116.00p 110.00p 115.00p 105056
12/09/2019 116.50p 119.75p 116.50p 116.50p 830
11/09/2019 116.50p 120.55p 116.50p 116.50p 8685
10/09/2019 118.00p 120.50p 115.00p 116.50p 7150
09/09/2019 118.00p 118.00p 115.12p 118.00p 1000
06/09/2019 119.50p 119.50p 115.00p 118.00p 3000
05/09/2019 119.50p 119.50p 119.50p 119.50p 0
04/09/2019 119.00p 119.50p 116.00p 119.50p 221
03/09/2019 117.50p 119.50p 115.10p 119.50p 240
02/09/2019 118.00p 119.50p 116.00p 117.50p 15141
30/08/2019 120.50p 120.50p 116.60p 118.00p 30162
29/08/2019 116.00p 120.70p 115.00p 120.50p 41068
28/08/2019 119.00p 119.00p 113.42p 114.50p 3554
27/08/2019 124.00p 124.00p 119.00p 119.00p 5000
23/08/2019 124.00p 124.00p 124.00p 124.00p 0
22/08/2019 124.00p 124.00p 124.00p 124.00p 0
21/08/2019 124.00p 124.00p 124.00p 124.00p 0
20/08/2019 124.00p 124.00p 121.50p 124.00p 2361
19/08/2019 124.00p 127.84p 120.00p 124.00p 15093
16/08/2019 124.00p 124.00p 121.03p 124.00p 2800
15/08/2019 124.00p 127.55p 121.00p 124.00p 11399
14/08/2019 124.00p 124.00p 124.00p 124.00p 0
13/08/2019 124.00p 124.00p 121.20p 124.00p 959
12/08/2019 122.50p 125.00p 121.20p 124.00p 12355
09/08/2019 122.50p 122.50p 120.10p 122.50p 1200
08/08/2019 122.50p 122.50p 120.10p 122.50p 336
07/08/2019 122.50p 122.50p 120.10p 122.50p 883
06/08/2019 122.50p 122.50p 122.50p 122.50p 0
05/08/2019 125.00p 125.00p 120.00p 122.50p 13531
02/08/2019 131.00p 131.00p 125.00p 125.00p 1132
01/08/2019 133.00p 133.00p 127.00p 131.00p 20753
31/07/2019 133.00p 133.00p 131.00p 133.00p 5000
30/07/2019 134.00p 134.00p 133.00p 133.00p 37346
29/07/2019 134.00p 134.00p 131.00p 134.00p 1021
26/07/2019 134.00p 136.55p 131.00p 134.00p 7110
25/07/2019 134.00p 134.00p 134.00p 134.00p 0
24/07/2019 133.50p 136.55p 131.50p 134.00p 6049
23/07/2019 133.00p 135.00p 130.00p 133.50p 22054
22/07/2019 133.00p 133.00p 131.70p 132.50p 14563
19/07/2019 133.00p 133.00p 132.50p 132.50p 0
18/07/2019 133.00p 133.00p 132.50p 132.50p 0
17/07/2019 133.00p 134.75p 131.70p 132.50p 8844
16/07/2019 132.50p 132.50p 132.50p 132.50p 0
15/07/2019 133.00p 134.50p 132.50p 132.50p 4850
12/07/2019 132.50p 132.50p 132.50p 132.50p 0
11/07/2019 132.50p 135.00p 132.50p 132.50p 120
10/07/2019 132.50p 135.00p 132.50p 132.50p 7255
09/07/2019 132.00p 132.00p 132.00p 132.00p 0
08/07/2019 132.00p 133.74p 132.00p 132.00p 582
05/07/2019 132.00p 132.00p 129.00p 129.00p 1500
04/07/2019 132.00p 132.00p 132.00p 132.00p 0
03/07/2019 132.00p 132.00p 131.17p 132.00p 1386
02/07/2019 132.00p 132.50p 132.00p 132.00p 0
01/07/2019 132.50p 132.50p 132.50p 132.50p 0
28/06/2019 135.00p 135.00p 130.00p 132.50p 5590
27/06/2019 135.00p 135.00p 130.00p 135.00p 294
26/06/2019 135.00p 135.00p 135.00p 135.00p 0
25/06/2019 135.00p 135.00p 135.00p 135.00p 0
24/06/2019 135.00p 135.07p 135.00p 135.00p 960
21/06/2019 135.00p 135.58p 133.77p 135.00p 31769
20/06/2019 135.00p 136.50p 134.35p 135.00p 19000
19/06/2019 135.00p 135.00p 130.00p 135.00p 10285
18/06/2019 137.50p 137.50p 131.00p 134.00p 22409
17/06/2019 139.50p 140.00p 137.50p 137.50p 42
14/06/2019 139.50p 139.50p 137.50p 137.50p 1449
13/06/2019 139.50p 144.00p 136.35p 137.50p 43231
12/06/2019 139.50p 144.00p 139.50p 141.00p 3676
11/06/2019 139.50p 143.00p 139.50p 139.50p 5201
10/06/2019 139.50p 143.00p 135.18p 139.50p 2199
07/06/2019 139.50p 143.00p 135.59p 139.50p 2747
06/06/2019 139.50p 141.70p 136.00p 139.50p 76564
05/06/2019 139.50p 139.50p 138.00p 139.50p 2000
04/06/2019 139.50p 143.00p 136.15p 137.00p 15895
03/06/2019 139.50p 141.07p 135.10p 139.50p 8000
31/05/2019 139.50p 139.50p 135.18p 139.50p 2104
30/05/2019 139.50p 139.50p 135.00p 135.00p 44906
29/05/2019 139.50p 139.50p 139.50p 139.50p 0
28/05/2019 139.50p 144.00p 135.00p 139.50p 391052
24/05/2019 139.50p 140.23p 139.50p 139.50p 2230
23/05/2019 139.50p 144.00p 139.50p 139.50p 10478
22/05/2019 139.50p 141.52p 136.60p 139.50p 6580
21/05/2019 139.50p 143.82p 139.50p 139.50p 1166
20/05/2019 139.50p 139.50p 136.60p 139.50p 5462
17/05/2019 139.50p 139.50p 139.50p 139.50p 0
16/05/2019 139.50p 139.50p 139.50p 139.50p 0
15/05/2019 139.50p 143.82p 136.60p 139.50p 5304
14/05/2019 139.50p 143.82p 139.50p 139.50p 634
13/05/2019 139.50p 143.68p 137.70p 139.50p 1883
10/05/2019 139.50p 144.00p 137.70p 139.50p 9914
09/05/2019 139.50p 142.00p 139.50p 139.50p 3545
08/05/2019 139.50p 139.84p 136.50p 139.50p 178022
07/05/2019 139.50p 141.66p 138.53p 139.50p 4044
03/05/2019 139.50p 141.75p 135.90p 139.50p 2365
02/05/2019 139.50p 142.00p 135.90p 139.50p 3057
01/05/2019 135.00p 140.00p 135.00p 139.50p 13153
30/04/2019 135.00p 140.00p 132.27p 135.00p 13715
29/04/2019 134.00p 138.96p 129.00p 135.00p 15058
26/04/2019 138.50p 139.00p 130.00p 134.00p 14427
25/04/2019 141.00p 141.00p 137.00p 138.50p 7750
24/04/2019 141.00p 141.50p 137.00p 141.00p 8854
23/04/2019 141.00p 141.64p 137.16p 141.00p 8051
18/04/2019 141.00p 141.00p 137.00p 140.00p 4764
17/04/2019 141.00p 141.00p 137.00p 141.00p 8538
16/04/2019 141.00p 143.00p 137.39p 141.00p 21839
15/04/2019 145.00p 150.00p 140.00p 141.00p 12452
12/04/2019 147.50p 150.95p 140.00p 148.00p 13107
11/04/2019 147.50p 147.50p 140.31p 147.50p 1839
10/04/2019 147.50p 152.00p 141.00p 147.50p 14370
09/04/2019 149.50p 150.20p 142.25p 148.00p 129653
08/04/2019 147.50p 150.23p 147.50p 149.50p 1040
05/04/2019 147.50p 147.50p 144.00p 147.50p 10380
04/04/2019 147.50p 147.50p 146.23p 147.50p 8400
03/04/2019 147.50p 148.46p 147.00p 147.50p 70568
02/04/2019 147.50p 148.20p 145.50p 147.50p 8251
01/04/2019 147.50p 147.50p 145.50p 146.00p 602

*Close Price adjusted for both dividends and splits