Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2019 145.50p 149.00p 141.00p 142.50p 13634
28/03/2019 143.00p 145.50p 143.00p 145.50p 2245
27/03/2019 141.25p 146.00p 141.00p 143.50p 20000
26/03/2019 147.00p 147.00p 141.00p 141.25p 7200
25/03/2019 149.50p 149.50p 144.30p 147.00p 1016
22/03/2019 149.50p 152.00p 145.00p 149.50p 4041
21/03/2019 149.50p 152.07p 146.00p 149.50p 5840
20/03/2019 145.00p 153.55p 145.00p 149.50p 9351
19/03/2019 145.00p 148.50p 140.20p 145.00p 22444
18/03/2019 148.25p 149.48p 140.00p 145.00p 5850
15/03/2019 152.75p 152.75p 148.00p 148.25p 4841
14/03/2019 158.50p 158.50p 152.00p 152.75p 2000
13/03/2019 155.00p 157.40p 155.00p 155.00p 3635
12/03/2019 160.00p 162.00p 152.00p 155.00p 11430
11/03/2019 158.50p 164.00p 155.00p 160.00p 13039
08/03/2019 160.00p 163.00p 155.50p 160.00p 6784
07/03/2019 161.00p 164.00p 158.36p 160.00p 4957
06/03/2019 158.50p 164.69p 155.00p 161.00p 6218
05/03/2019 158.50p 158.86p 153.50p 158.50p 18809
04/03/2019 158.50p 164.74p 157.51p 160.00p 12373
01/03/2019 161.50p 161.50p 155.70p 160.00p 1000
28/02/2019 161.50p 161.50p 161.50p 161.50p 0
27/02/2019 161.50p 163.24p 158.49p 161.50p 11121
26/02/2019 161.50p 161.50p 161.50p 161.50p 0
25/02/2019 161.50p 163.70p 161.50p 161.50p 139650
22/02/2019 161.50p 163.36p 161.00p 161.50p 3192
21/02/2019 161.50p 165.00p 161.50p 161.50p 20502
20/02/2019 161.50p 161.50p 158.14p 161.50p 1737
19/02/2019 161.50p 161.50p 161.50p 161.50p 0
18/02/2019 161.50p 161.50p 158.14p 161.50p 1000
15/02/2019 161.50p 161.50p 158.49p 161.50p 1245
14/02/2019 161.50p 163.50p 158.49p 161.50p 2464
13/02/2019 157.00p 161.50p 157.00p 161.50p 0
12/02/2019 159.50p 159.50p 158.48p 159.50p 376
11/02/2019 157.00p 163.50p 155.18p 159.50p 6362
08/02/2019 159.00p 159.00p 155.00p 156.50p 2058
07/02/2019 148.00p 160.00p 148.00p 156.00p 78264
06/02/2019 146.00p 154.00p 146.00p 148.00p 5000
05/02/2019 148.00p 150.00p 142.16p 146.00p 8579
04/02/2019 148.00p 148.00p 148.00p 148.00p 0
01/02/2019 148.00p 148.00p 143.32p 148.00p 4325
31/01/2019 148.00p 148.00p 148.00p 148.00p 0
30/01/2019 148.00p 148.00p 148.00p 148.00p 0
29/01/2019 148.00p 148.00p 148.00p 148.00p 0
28/01/2019 148.00p 148.00p 148.00p 148.00p 0
25/01/2019 148.00p 150.01p 148.00p 148.00p 1175
24/01/2019 144.00p 148.00p 143.32p 148.00p 1687
23/01/2019 144.00p 146.20p 144.00p 144.00p 15861
22/01/2019 144.00p 144.97p 144.00p 144.00p 41
21/01/2019 144.00p 144.00p 144.00p 144.00p 0
18/01/2019 144.00p 145.00p 142.65p 144.00p 5757
17/01/2019 144.00p 144.00p 142.50p 142.50p 0
16/01/2019 144.00p 144.00p 142.50p 142.50p 3861
15/01/2019 142.50p 142.50p 142.50p 142.50p 85050
14/01/2019 140.00p 145.00p 140.00p 142.50p 3280
11/01/2019 140.00p 140.00p 140.00p 140.00p 0
10/01/2019 140.00p 145.00p 135.50p 140.00p 13427
09/01/2019 138.75p 138.75p 138.75p 138.75p 775
08/01/2019 136.00p 142.38p 136.00p 138.75p 6978
07/01/2019 136.00p 137.99p 136.00p 136.00p 12065
04/01/2019 136.00p 138.00p 134.60p 136.00p 6616
03/01/2019 125.00p 136.00p 121.00p 136.00p 22217
02/01/2019 125.00p 125.00p 120.50p 125.00p 22
31/12/2018 127.50p 127.50p 125.00p 125.00p 2611575
28/12/2018 125.00p 130.00p 125.00p 125.00p 1559
27/12/2018 125.00p 129.99p 125.00p 125.00p 300
24/12/2018 125.00p 125.00p 125.00p 125.00p 0
21/12/2018 125.00p 125.00p 125.00p 125.00p 1750000
20/12/2018 125.00p 127.50p 125.00p 125.00p 2547
19/12/2018 125.00p 125.00p 120.00p 125.00p 5785
18/12/2018 125.00p 130.00p 120.01p 130.00p 6081
17/12/2018 125.00p 125.00p 123.02p 125.00p 5641
14/12/2018 125.00p 125.00p 120.01p 125.00p 6770
13/12/2018 125.00p 129.00p 120.01p 125.00p 1550
12/12/2018 125.00p 127.50p 120.01p 125.00p 27600
11/12/2018 127.50p 127.50p 120.01p 125.00p 10659
10/12/2018 130.00p 130.00p 125.00p 127.50p 21249
07/12/2018 130.50p 130.50p 128.00p 130.00p 2000
06/12/2018 132.50p 132.50p 126.63p 130.50p 6400
05/12/2018 132.50p 134.25p 130.00p 132.50p 32907
04/12/2018 135.00p 135.00p 130.00p 132.50p 14521
03/12/2018 135.50p 139.35p 130.00p 135.00p 16852
30/11/2018 142.50p 142.50p 130.00p 135.50p 7570
29/11/2018 145.50p 145.50p 140.00p 142.50p 275
28/11/2018 155.00p 155.00p 145.01p 150.00p 3349
27/11/2018 160.00p 160.00p 150.20p 155.00p 9633
26/11/2018 165.00p 165.00p 158.00p 160.00p 7502
23/11/2018 165.00p 167.00p 161.00p 165.00p 3259
22/11/2018 170.00p 170.00p 160.00p 165.00p 18439
21/11/2018 170.00p 170.00p 170.00p 170.00p 0
20/11/2018 170.00p 174.00p 165.00p 170.00p 21037
19/11/2018 170.00p 170.00p 168.66p 170.00p 1983
16/11/2018 172.50p 172.50p 172.50p 172.50p 0
15/11/2018 172.50p 172.50p 171.36p 172.50p 819
14/11/2018 172.50p 172.50p 165.00p 172.50p 1569
13/11/2018 172.50p 172.50p 165.00p 172.50p 185
12/11/2018 172.50p 179.00p 166.50p 172.50p 7142
09/11/2018 172.50p 172.50p 165.00p 172.50p 21523
08/11/2018 172.50p 174.93p 171.58p 172.50p 641
07/11/2018 172.50p 172.50p 166.00p 172.50p 6638
06/11/2018 172.50p 172.50p 165.00p 172.50p 310
05/11/2018 172.50p 172.50p 165.00p 172.50p 815
02/11/2018 170.00p 172.50p 165.00p 172.50p 8141
01/11/2018 170.00p 170.00p 167.50p 167.50p 1660
31/10/2018 170.00p 170.00p 165.00p 167.50p 3447
30/10/2018 170.00p 170.00p 162.00p 167.50p 25526
29/10/2018 170.00p 170.00p 165.25p 167.50p 15919
26/10/2018 170.00p 170.00p 170.00p 170.00p 0
25/10/2018 170.00p 170.00p 165.50p 170.00p 2180
24/10/2018 170.00p 170.00p 165.00p 170.00p 2339
23/10/2018 171.50p 171.50p 165.00p 170.00p 32850
22/10/2018 171.50p 172.00p 168.75p 171.50p 3035
19/10/2018 174.00p 174.00p 168.00p 171.50p 5988
18/10/2018 174.00p 174.00p 168.00p 174.00p 7122
17/10/2018 175.00p 175.00p 170.50p 174.00p 11378
16/10/2018 175.00p 176.05p 170.01p 175.00p 1779
15/10/2018 174.00p 177.00p 168.00p 174.00p 28157
12/10/2018 175.00p 177.66p 170.00p 175.00p 13298
11/10/2018 177.50p 177.50p 170.00p 175.00p 6944
10/10/2018 186.50p 188.50p 177.00p 180.00p 13228
09/10/2018 186.50p 186.50p 183.00p 186.50p 1194
08/10/2018 187.50p 187.50p 183.00p 186.50p 3727
05/10/2018 187.50p 187.50p 187.50p 187.50p 0
04/10/2018 187.50p 187.50p 183.00p 187.50p 2330
03/10/2018 192.50p 192.50p 185.00p 188.50p 19424
02/10/2018 192.50p 192.50p 192.50p 192.50p 0
01/10/2018 192.50p 192.50p 192.50p 192.50p 0
28/09/2018 192.50p 192.50p 192.50p 192.50p 0
27/09/2018 192.50p 192.50p 190.01p 192.50p 362
26/09/2018 192.50p 192.50p 190.00p 192.50p 2000
25/09/2018 192.50p 192.50p 190.87p 192.50p 78
24/09/2018 192.50p 192.50p 190.00p 192.50p 6169
21/09/2018 195.00p 195.00p 190.00p 192.50p 34715
20/09/2018 195.00p 195.00p 190.50p 195.00p 31
19/09/2018 195.00p 195.00p 195.00p 195.00p 0
18/09/2018 195.00p 195.00p 195.00p 195.00p 0
17/09/2018 195.00p 195.00p 190.25p 195.00p 500
14/09/2018 195.00p 195.00p 190.00p 195.00p 4640
13/09/2018 195.00p 195.00p 190.00p 195.00p 1200
12/09/2018 195.00p 195.00p 190.15p 195.00p 693
11/09/2018 195.00p 195.00p 190.00p 195.00p 612
10/09/2018 195.00p 196.00p 190.46p 195.00p 4389
07/09/2018 195.00p 195.00p 190.00p 195.00p 6824
06/09/2018 195.00p 195.00p 190.18p 195.00p 865
05/09/2018 195.00p 195.00p 190.00p 195.00p 340
04/09/2018 195.00p 199.00p 190.48p 195.00p 662
03/09/2018 195.00p 198.00p 190.00p 195.00p 4731
31/08/2018 195.00p 195.00p 190.00p 195.00p 1976
30/08/2018 193.25p 199.00p 193.25p 195.00p 30500
29/08/2018 189.50p 190.00p 185.85p 189.50p 6415
28/08/2018 188.25p 191.92p 182.50p 189.50p 6219
24/08/2018 188.25p 188.25p 188.25p 188.25p 0
23/08/2018 188.25p 194.99p 188.25p 188.25p 2000
22/08/2018 188.25p 188.93p 181.50p 188.25p 6913
21/08/2018 188.25p 192.28p 181.77p 188.25p 2529
20/08/2018 188.25p 192.00p 181.50p 188.25p 13264
17/08/2018 190.75p 195.00p 181.50p 188.25p 30574
16/08/2018 190.75p 194.77p 185.00p 190.75p 6086
15/08/2018 190.75p 194.77p 185.00p 190.75p 1483
14/08/2018 190.75p 194.77p 186.50p 190.75p 973
13/08/2018 190.75p 195.00p 188.07p 190.75p 2832
10/08/2018 190.75p 196.50p 190.75p 190.75p 3853
09/08/2018 190.75p 194.77p 190.75p 190.75p 924
08/08/2018 190.75p 194.68p 185.00p 190.75p 2639
07/08/2018 190.75p 196.50p 185.00p 190.75p 27000
06/08/2018 190.75p 190.75p 185.00p 190.75p 2570
03/08/2018 190.75p 190.75p 185.00p 190.75p 3675
02/08/2018 190.75p 190.75p 185.00p 190.75p 7880
01/08/2018 192.50p 193.66p 190.00p 190.75p 14065
31/07/2018 195.00p 199.00p 190.00p 195.00p 41436
30/07/2018 195.00p 195.00p 190.00p 195.00p 2715
27/07/2018 195.00p 198.84p 190.00p 195.00p 2539
26/07/2018 190.00p 200.00p 190.00p 195.00p 36042
25/07/2018 188.25p 190.00p 185.00p 190.00p 330
24/07/2018 188.25p 188.25p 181.50p 188.25p 3857
23/07/2018 188.25p 191.88p 181.50p 188.25p 3982
20/07/2018 187.75p 191.00p 187.75p 187.75p 62
19/07/2018 189.50p 189.50p 181.50p 187.75p 36200
18/07/2018 189.50p 189.50p 184.00p 189.00p 3450
17/07/2018 189.50p 190.00p 190.00p 190.00p 0
16/07/2018 189.50p 190.00p 185.00p 190.00p 2887
13/07/2018 190.00p 190.00p 190.00p 190.00p 0
12/07/2018 190.25p 190.25p 185.00p 190.00p 33200
11/07/2018 194.50p 194.50p 193.00p 193.00p 3099
10/07/2018 194.50p 197.00p 189.00p 194.50p 25735
09/07/2018 194.50p 194.50p 189.00p 194.50p 11513
06/07/2018 194.50p 194.50p 189.00p 194.50p 2800
05/07/2018 198.00p 198.00p 189.00p 194.50p 40359
04/07/2018 196.50p 202.99p 193.01p 198.00p 1277
03/07/2018 196.50p 198.00p 193.00p 196.50p 7061
02/07/2018 196.50p 200.00p 193.00p 196.50p 11966
29/06/2018 196.50p 200.00p 193.00p 196.50p 9729
28/06/2018 196.50p 199.00p 195.00p 196.50p 10877
27/06/2018 196.50p 196.50p 193.00p 196.50p 2639
26/06/2018 196.50p 199.99p 193.00p 196.50p 31209
25/06/2018 196.50p 200.00p 196.50p 196.50p 5419
22/06/2018 196.50p 199.65p 193.00p 196.50p 8010
21/06/2018 196.50p 199.65p 193.00p 196.50p 16830
20/06/2018 196.50p 196.50p 193.01p 196.50p 1798
19/06/2018 196.50p 196.50p 193.00p 196.50p 17950

*Close Price adjusted for both dividends and splits