Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/06/2018 196.50p 197.00p 193.00p 196.50p 4212
15/06/2018 196.50p 196.50p 193.00p 196.50p 0
14/06/2018 196.50p 199.65p 193.00p 193.00p 1471
13/06/2018 196.50p 196.50p 190.50p 196.50p 24294
12/06/2018 196.50p 199.87p 196.39p 196.50p 7196
11/06/2018 196.50p 198.00p 193.00p 196.50p 17389
08/06/2018 196.50p 196.50p 193.00p 196.50p 3588
07/06/2018 196.50p 196.50p 195.02p 196.50p 896
06/06/2018 196.50p 197.11p 193.00p 196.50p 2575
05/06/2018 196.50p 196.50p 193.00p 196.50p 10394
04/06/2018 196.50p 196.50p 193.00p 196.50p 11995
01/06/2018 196.50p 197.00p 196.20p 196.50p 522
31/05/2018 196.50p 196.50p 193.00p 196.50p 15768
30/05/2018 198.00p 198.00p 193.00p 196.50p 5615
29/05/2018 198.00p 198.00p 193.14p 196.50p 50571
25/05/2018 198.00p 198.00p 193.00p 198.00p 1990
24/05/2018 198.00p 198.50p 193.00p 198.00p 10098
23/05/2018 198.00p 198.00p 193.00p 198.00p 5184
22/05/2018 198.00p 199.00p 197.42p 198.00p 475
21/05/2018 199.00p 199.00p 193.50p 198.00p 32149
18/05/2018 197.50p 199.00p 195.10p 199.00p 32990
17/05/2018 199.00p 199.00p 195.01p 197.50p 6011
16/05/2018 199.00p 199.50p 195.01p 199.50p 13764
15/05/2018 199.00p 199.80p 195.00p 199.00p 212922
14/05/2018 202.00p 202.20p 198.00p 201.50p 4500
11/05/2018 201.50p 201.72p 198.00p 201.50p 13301
10/05/2018 202.00p 205.00p 198.00p 201.50p 33096
09/05/2018 207.50p 207.50p 198.00p 201.50p 31094
08/05/2018 209.50p 209.50p 203.00p 207.50p 7515
04/05/2018 209.50p 211.00p 208.31p 209.50p 5957
03/05/2018 209.50p 210.85p 206.31p 209.50p 5769
02/05/2018 209.50p 210.85p 205.00p 209.50p 1920
01/05/2018 209.50p 214.00p 205.00p 205.00p 28320
30/04/2018 209.50p 210.00p 205.01p 209.50p 7250
27/04/2018 209.50p 212.00p 205.00p 209.50p 16269
26/04/2018 209.50p 209.50p 209.50p 209.50p 0
25/04/2018 209.50p 209.50p 208.95p 209.50p 1244
24/04/2018 209.50p 209.50p 205.01p 209.50p 1840
23/04/2018 209.50p 210.00p 205.00p 209.50p 5333
20/04/2018 209.50p 209.50p 205.00p 209.50p 688
19/04/2018 209.50p 209.50p 205.01p 209.50p 659
18/04/2018 209.50p 209.50p 205.50p 209.50p 50
17/04/2018 209.50p 209.50p 205.00p 209.50p 2500
16/04/2018 209.50p 214.00p 205.45p 209.50p 2550
13/04/2018 209.50p 209.50p 205.45p 209.50p 310
12/04/2018 209.50p 210.85p 206.00p 209.50p 21370
11/04/2018 209.50p 209.50p 207.32p 209.50p 105325
10/04/2018 209.50p 213.75p 205.00p 209.50p 4068
09/04/2018 209.50p 209.50p 205.00p 209.50p 9300
06/04/2018 209.50p 209.50p 205.00p 209.50p 6204
05/04/2018 209.50p 210.85p 205.00p 209.50p 1970
04/04/2018 209.50p 209.50p 203.29p 209.50p 3956
03/04/2018 209.50p 209.50p 205.00p 209.50p 27305
29/03/2018 209.50p 210.45p 205.72p 209.50p 38852
28/03/2018 209.50p 209.50p 205.00p 209.50p 9816
27/03/2018 209.50p 209.50p 205.00p 209.50p 6075
26/03/2018 209.50p 213.00p 205.00p 209.50p 3958
23/03/2018 210.50p 214.00p 205.18p 209.50p 36003
22/03/2018 211.00p 211.55p 207.00p 210.50p 38028
21/03/2018 211.00p 212.00p 208.12p 211.00p 23699
20/03/2018 213.50p 213.50p 208.00p 211.00p 14905
19/03/2018 213.50p 215.00p 212.00p 213.50p 21311
16/03/2018 214.00p 214.00p 206.50p 213.50p 26157
15/03/2018 214.00p 214.00p 212.00p 214.00p 385
14/03/2018 214.00p 214.00p 212.10p 214.00p 14179
13/03/2018 214.00p 215.60p 213.10p 214.00p 8629
12/03/2018 214.00p 216.00p 212.00p 214.00p 17293
09/03/2018 214.00p 214.00p 212.00p 214.00p 2628
08/03/2018 214.00p 216.51p 212.00p 214.00p 8005
07/03/2018 214.00p 216.00p 212.28p 214.00p 4149
06/03/2018 213.00p 215.88p 213.00p 214.00p 157
05/03/2018 213.00p 216.00p 210.00p 213.00p 36406
02/03/2018 213.00p 216.00p 209.75p 213.00p 4390
01/03/2018 213.00p 215.88p 210.00p 213.00p 25457
28/02/2018 214.00p 218.00p 208.40p 212.00p 36478
27/02/2018 214.00p 215.42p 211.20p 214.00p 1480
26/02/2018 214.00p 217.00p 211.20p 214.00p 8924
23/02/2018 214.00p 217.84p 214.00p 214.00p 224
22/02/2018 214.00p 215.17p 213.97p 214.00p 955
21/02/2018 214.00p 214.00p 214.00p 214.00p 0
20/02/2018 214.00p 217.84p 210.00p 214.00p 18259
19/02/2018 213.50p 215.14p 210.00p 214.00p 1568
16/02/2018 213.50p 217.00p 210.00p 213.50p 6888
15/02/2018 212.00p 217.00p 210.00p 213.50p 5407
14/02/2018 212.00p 216.65p 207.00p 212.00p 19312
13/02/2018 212.00p 216.50p 207.00p 213.50p 17848
12/02/2018 211.00p 216.00p 207.50p 212.00p 6346
09/02/2018 211.00p 214.20p 207.50p 211.00p 1640
08/02/2018 211.00p 211.00p 211.00p 211.00p -950
07/02/2018 212.00p 212.50p 209.00p 211.00p 9194
06/02/2018 212.50p 215.00p 210.01p 212.50p 7492
05/02/2018 216.00p 218.99p 213.30p 216.00p 5184
02/02/2018 213.50p 218.70p 210.00p 216.00p 9002
01/02/2018 208.00p 220.00p 208.00p 216.00p 422892
31/01/2018 208.00p 209.22p 204.01p 208.00p 1208
30/01/2018 208.00p 210.25p 204.01p 208.00p 2866
29/01/2018 208.00p 210.57p 204.00p 208.00p 18664
26/01/2018 208.00p 211.02p 204.01p 208.00p 2400
25/01/2018 210.50p 210.50p 204.16p 208.00p 6884
24/01/2018 211.00p 212.99p 208.00p 210.50p 21286
23/01/2018 207.50p 211.99p 205.00p 211.00p 12994
22/01/2018 207.00p 208.70p 205.00p 207.50p 7235
19/01/2018 204.00p 207.00p 203.00p 207.00p 16848
18/01/2018 215.00p 215.00p 200.00p 204.00p 35765
17/01/2018 212.50p 218.50p 210.10p 215.00p 9490
16/01/2018 212.50p 214.00p 210.00p 212.50p 2555
15/01/2018 216.00p 216.00p 211.27p 212.50p 7915
12/01/2018 217.50p 217.50p 212.00p 216.00p 20700
11/01/2018 218.50p 218.50p 215.00p 217.50p 2000
10/01/2018 218.50p 221.00p 215.00p 218.50p 9527
09/01/2018 218.50p 218.50p 215.00p 218.50p 2767
08/01/2018 217.50p 218.50p 215.00p 218.50p 34587
05/01/2018 220.00p 224.00p 216.00p 217.50p 2561
04/01/2018 224.00p 228.00p 217.00p 220.00p 8400
03/01/2018 224.50p 224.50p 220.00p 220.00p 5468
02/01/2018 224.50p 227.65p 220.01p 224.50p 5265
29/12/2017 224.50p 224.75p 224.50p 224.75p 0
28/12/2017 224.75p 225.96p 220.51p 224.75p 923
27/12/2017 224.50p 227.73p 220.50p 224.75p 1450
22/12/2017 224.75p 229.00p 224.00p 224.75p 8869
21/12/2017 224.75p 224.75p 224.00p 224.75p 2090
20/12/2017 224.75p 224.75p 220.50p 224.75p 3949
19/12/2017 224.75p 225.00p 220.50p 224.75p 5580
18/12/2017 224.75p 224.75p 220.50p 224.75p 975
15/12/2017 226.50p 226.50p 220.92p 224.75p 4172
14/12/2017 226.50p 226.50p 222.50p 224.50p 1750
13/12/2017 227.00p 227.00p 222.54p 224.50p 5345
12/12/2017 227.00p 227.00p 224.01p 225.00p 1451
11/12/2017 226.00p 227.00p 225.00p 225.00p 7434
08/12/2017 226.00p 226.99p 224.50p 224.50p 2000
07/12/2017 226.00p 227.00p 224.50p 224.50p 5353
06/12/2017 226.00p 226.35p 222.00p 224.50p 4426
05/12/2017 226.00p 226.50p 222.00p 224.50p 10716
04/12/2017 226.50p 229.99p 222.00p 226.00p 21561
01/12/2017 226.50p 229.99p 223.70p 226.50p 1777
30/11/2017 226.50p 229.99p 224.88p 226.50p 2888
29/11/2017 226.50p 229.99p 223.01p 226.50p 1575
28/11/2017 223.25p 226.50p 220.65p 226.50p 5153
27/11/2017 223.25p 225.16p 223.25p 223.25p 800
24/11/2017 223.25p 226.49p 221.22p 223.25p 7409
23/11/2017 224.25p 225.77p 221.22p 223.25p 2335
22/11/2017 216.00p 226.25p 212.00p 224.25p 15926
21/11/2017 211.50p 218.00p 210.25p 216.00p 15994
20/11/2017 209.50p 215.00p 206.01p 211.50p 38099
17/11/2017 209.50p 209.50p 206.01p 209.50p 2205
16/11/2017 209.50p 211.12p 207.00p 209.50p 4994
15/11/2017 209.50p 212.00p 206.00p 209.50p 68617
14/11/2017 209.50p 212.14p 206.00p 209.50p 15626
13/11/2017 209.50p 211.92p 206.00p 209.50p 20567
10/11/2017 209.50p 212.86p 206.00p 209.50p 436518
09/11/2017 209.50p 212.99p 209.50p 209.50p 1795
08/11/2017 209.50p 211.81p 206.49p 209.50p 11137
07/11/2017 209.50p 212.99p 206.00p 209.50p 10089
06/11/2017 209.50p 213.00p 206.01p 209.50p 8249
03/11/2017 204.50p 212.99p 204.50p 209.50p 10555
02/11/2017 203.00p 205.99p 201.35p 204.00p 10912
01/11/2017 203.00p 204.00p 202.51p 203.00p 4441
31/10/2017 201.50p 204.00p 198.08p 203.00p 5359
30/10/2017 204.50p 204.70p 201.50p 201.50p 10020
27/10/2017 205.00p 205.00p 202.00p 204.50p 3695
26/10/2017 206.50p 206.50p 202.12p 205.00p 16927
25/10/2017 206.50p 207.99p 205.00p 206.50p 2349
24/10/2017 206.50p 206.50p 205.06p 206.50p 454
23/10/2017 206.50p 207.63p 205.00p 206.50p 2191
20/10/2017 205.50p 207.94p 205.01p 206.50p 9776
19/10/2017 205.50p 208.00p 203.01p 205.50p 90060
18/10/2017 206.50p 208.00p 205.01p 205.50p 3152
17/10/2017 206.50p 208.00p 206.00p 206.50p 3790
16/10/2017 206.50p 208.00p 206.46p 206.50p 122
13/10/2017 206.50p 206.50p 206.50p 206.50p 11103
12/10/2017 208.00p 208.00p 206.50p 206.50p 1200
11/10/2017 208.00p 208.00p 208.00p 208.00p 2719
10/10/2017 208.00p 208.00p 208.00p 208.00p 4767
09/10/2017 208.00p 208.00p 208.00p 208.00p 4601
06/10/2017 208.00p 208.00p 208.00p 208.00p 19119
05/10/2017 205.00p 208.00p 207.00p 208.00p 50928
04/10/2017 203.00p 207.00p 202.50p 207.00p 8393
03/10/2017 203.00p 203.00p 202.50p 202.50p 7828
02/10/2017 201.50p 203.00p 201.50p 203.00p 19046
29/09/2017 201.50p 201.50p 201.50p 201.50p 3569
28/09/2017 200.50p 201.50p 200.50p 201.50p 5377
27/09/2017 197.50p 200.50p 197.50p 200.50p 2618
26/09/2017 197.50p 197.50p 197.50p 197.50p 4715
25/09/2017 197.50p 197.50p 197.50p 197.50p 43466
22/09/2017 197.50p 197.50p 197.50p 197.50p 4195
21/09/2017 197.50p 197.50p 197.50p 197.50p 437015
20/09/2017 194.00p 197.50p 194.00p 197.50p 45152
19/09/2017 194.00p 194.00p 194.00p 194.00p 200
18/09/2017 194.00p 194.00p 194.00p 194.00p 10678
15/09/2017 197.50p 197.50p 194.00p 194.00p 122693
14/09/2017 197.50p 197.50p 197.50p 197.50p 120
13/09/2017 199.00p 201.50p 197.50p 197.50p 354672
12/09/2017 204.50p 204.50p 199.00p 201.50p 64281
11/09/2017 204.50p 204.50p 204.50p 204.50p 50997
08/09/2017 206.00p 206.00p 204.50p 204.50p 87477
07/09/2017 206.50p 206.50p 206.00p 206.00p 156395
06/09/2017 206.50p 206.50p 206.50p 206.50p 129937
05/09/2017 205.50p 207.50p 205.50p 206.50p 21966
04/09/2017 206.50p 206.50p 205.50p 205.50p 30869
01/09/2017 201.50p 206.50p 201.50p 206.50p 27957

*Close Price adjusted for both dividends and splits