Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/11/2016 147.50p 148.00p 145.00p 147.50p 7682
11/11/2016 152.00p 152.00p 145.00p 147.50p 26391
10/11/2016 152.50p 155.00p 151.00p 152.00p 9615
09/11/2016 153.50p 154.55p 151.00p 152.50p 9198
08/11/2016 154.00p 154.00p 150.90p 154.00p 0
07/11/2016 154.00p 154.00p 152.04p 154.00p 6000
04/11/2016 154.00p 154.00p 152.40p 154.00p 725
03/11/2016 155.50p 157.00p 153.92p 154.00p 1962
02/11/2016 156.50p 158.99p 154.23p 155.50p 10557
01/11/2016 155.50p 156.50p 154.75p 156.50p 10500
31/10/2016 154.00p 157.75p 154.00p 155.50p 25245
28/10/2016 154.00p 154.90p 154.00p 154.00p 130
27/10/2016 155.00p 156.40p 152.13p 154.00p 15113
26/10/2016 155.00p 155.55p 153.82p 155.00p 5558
25/10/2016 155.00p 155.00p 153.00p 155.00p 21395
24/10/2016 155.00p 156.00p 152.60p 155.00p 6166
21/10/2016 155.00p 156.80p 153.04p 155.00p 5437
20/10/2016 155.00p 156.80p 153.00p 155.00p 6716
19/10/2016 155.00p 156.80p 153.01p 155.00p 7466
18/10/2016 160.00p 162.88p 153.20p 155.00p 38124
17/10/2016 160.50p 163.00p 159.97p 160.00p 29460
14/10/2016 156.00p 163.00p 156.00p 160.50p 65359
13/10/2016 149.00p 157.00p 149.00p 156.00p 26800
12/10/2016 149.00p 150.86p 149.00p 149.00p 1868
11/10/2016 148.75p 151.50p 148.29p 149.00p 2450
10/10/2016 147.50p 150.50p 147.50p 148.75p 16579
07/10/2016 144.25p 150.00p 144.25p 147.50p 16353
06/10/2016 144.25p 146.49p 144.25p 144.25p 5739
05/10/2016 143.50p 144.25p 142.50p 144.25p 1231
04/10/2016 143.50p 143.50p 141.55p 143.50p 525
03/10/2016 143.50p 145.99p 141.55p 143.50p 8845
30/09/2016 144.25p 144.75p 142.53p 143.50p 15645
29/09/2016 140.50p 146.50p 140.35p 144.25p 227499
28/09/2016 137.50p 138.50p 135.85p 138.50p 2116
27/09/2016 136.50p 140.00p 136.50p 137.50p 17000
26/09/2016 136.50p 138.00p 136.50p 136.50p 0
23/09/2016 136.50p 138.00p 136.50p 138.00p 1889
22/09/2016 135.50p 137.90p 135.50p 136.50p 16183
21/09/2016 135.50p 137.50p 133.25p 135.50p 4274
20/09/2016 135.50p 135.50p 133.75p 135.50p 5000
19/09/2016 135.50p 137.99p 133.00p 135.50p 28548
16/09/2016 136.00p 136.00p 134.50p 135.50p 1800
15/09/2016 136.00p 136.64p 134.60p 136.00p 774
14/09/2016 136.00p 136.00p 136.00p 136.00p 0
13/09/2016 136.00p 136.00p 136.00p 136.00p 10000
12/09/2016 136.00p 138.00p 134.88p 136.00p 6398
09/09/2016 136.00p 137.92p 136.00p 136.00p 244
08/09/2016 136.00p 137.80p 136.00p 136.00p 15402
07/09/2016 136.00p 137.80p 134.20p 136.00p 2579
06/09/2016 134.00p 137.11p 134.00p 136.00p 16035
05/09/2016 134.00p 134.69p 134.00p 134.00p 360
02/09/2016 134.00p 136.70p 131.00p 134.00p 4248
01/09/2016 136.50p 138.00p 131.00p 134.00p 2462
31/08/2016 136.50p 138.00p 135.00p 136.50p 32334
30/08/2016 133.50p 137.75p 133.01p 136.50p 16420
26/08/2016 131.50p 134.00p 131.50p 132.00p 5780
25/08/2016 130.50p 132.94p 130.50p 131.50p 10582
24/08/2016 130.00p 131.92p 130.00p 130.50p 441
23/08/2016 129.00p 132.00p 129.00p 130.00p 9829
22/08/2016 129.00p 131.70p 126.30p 129.00p 6857
19/08/2016 128.00p 129.40p 126.20p 129.00p 10709
18/08/2016 129.50p 130.99p 126.20p 128.00p 39007
17/08/2016 129.50p 131.82p 127.00p 129.50p 25930
16/08/2016 124.50p 132.00p 124.50p 129.50p 46005
15/08/2016 124.50p 126.99p 122.50p 124.50p 23920
12/08/2016 123.50p 124.50p 122.75p 124.50p 2389
11/08/2016 123.00p 127.04p 123.00p 123.00p 50584
10/08/2016 122.00p 124.24p 122.00p 123.00p 14850
09/08/2016 122.00p 122.00p 122.00p 122.00p 0
08/08/2016 122.00p 124.00p 121.20p 122.00p 6023
05/08/2016 121.00p 122.00p 120.00p 122.00p 25109
04/08/2016 121.00p 121.00p 120.00p 121.00p 10500
03/08/2016 122.00p 122.00p 120.01p 121.00p 2656
02/08/2016 122.00p 123.80p 122.00p 122.00p 1066
01/08/2016 122.00p 122.00p 120.00p 122.00p 2293
29/07/2016 122.00p 122.30p 120.01p 122.00p 1704
28/07/2016 123.50p 123.80p 121.01p 122.00p 11683
27/07/2016 125.00p 125.00p 122.09p 123.50p 8578
26/07/2016 125.00p 126.80p 123.37p 125.00p 5291
25/07/2016 126.00p 126.90p 125.00p 125.00p 2962
22/07/2016 126.00p 126.00p 126.00p 126.00p 3
21/07/2016 126.00p 126.90p 125.97p 126.00p 1816
20/07/2016 126.00p 127.00p 126.00p 126.00p 4281
19/07/2016 125.00p 127.00p 123.50p 126.00p 11500
18/07/2016 125.00p 127.33p 125.00p 125.00p 3993
15/07/2016 125.00p 126.80p 123.87p 125.00p 10500
14/07/2016 123.00p 125.80p 123.00p 125.00p 4828
13/07/2016 122.00p 124.00p 121.68p 123.00p 3760
12/07/2016 122.00p 123.92p 121.40p 122.00p 11385
11/07/2016 119.00p 124.00p 117.00p 122.00p 31054
08/07/2016 119.00p 120.00p 117.00p 119.00p 42611
07/07/2016 120.50p 120.50p 117.01p 119.00p 4234
06/07/2016 120.50p 122.00p 120.50p 120.50p 3105
05/07/2016 120.00p 120.50p 118.00p 120.50p 17000
04/07/2016 120.00p 121.99p 118.00p 120.00p 13823
01/07/2016 119.50p 123.45p 119.50p 119.50p 4933
30/06/2016 118.00p 121.41p 117.35p 119.50p 8912
29/06/2016 117.00p 120.00p 115.38p 118.00p 27296
28/06/2016 113.50p 118.92p 113.35p 117.00p 40051
27/06/2016 110.13p 113.50p 110.13p 113.50p 9180
24/06/2016 112.00p 112.00p 106.54p 110.13p 28496
23/06/2016 116.00p 116.00p 113.91p 115.50p 11612
22/06/2016 116.50p 117.10p 113.76p 116.00p 30998
21/06/2016 117.00p 117.00p 115.00p 116.50p 6984
20/06/2016 117.00p 118.10p 115.00p 117.00p 10125
17/06/2016 117.00p 119.00p 115.01p 117.00p 338505
16/06/2016 120.00p 120.24p 115.00p 120.00p 59350
15/06/2016 122.75p 122.84p 119.00p 120.00p 44466
14/06/2016 126.50p 128.25p 121.50p 122.75p 31227
13/06/2016 128.50p 128.50p 124.84p 126.50p 38067
10/06/2016 131.00p 133.00p 127.00p 128.50p 49925
09/06/2016 131.00p 133.00p 130.02p 131.00p 16629
08/06/2016 131.00p 131.00p 130.96p 131.00p 1600
07/06/2016 131.50p 131.50p 129.16p 129.50p 11054
06/06/2016 128.50p 132.85p 128.00p 128.00p 31383
03/06/2016 128.50p 130.00p 128.25p 128.50p 13245
02/06/2016 128.00p 130.00p 128.00p 128.50p 10905
01/06/2016 128.00p 129.00p 128.00p 128.00p 6642
31/05/2016 127.00p 129.00p 123.30p 128.00p 534382
27/05/2016 127.50p 129.00p 127.00p 127.00p 16733
26/05/2016 127.00p 129.08p 126.32p 127.00p 6385
25/05/2016 128.00p 129.00p 125.40p 127.00p 56635
24/05/2016 124.25p 127.00p 124.15p 126.00p 10550
23/05/2016 123.75p 125.53p 122.50p 124.25p 153105
20/05/2016 123.75p 123.75p 123.75p 123.75p 0
19/05/2016 124.50p 124.50p 122.50p 123.75p 16388
18/05/2016 124.50p 124.50p 124.50p 124.50p 0
17/05/2016 123.75p 125.00p 123.00p 124.50p 26104
16/05/2016 123.75p 123.75p 123.75p 123.75p 0
13/05/2016 123.00p 124.87p 123.00p 123.75p 1243
12/05/2016 123.75p 124.87p 122.75p 123.75p 601
11/05/2016 123.25p 124.92p 122.87p 123.75p 1600
10/05/2016 123.75p 124.00p 122.50p 123.25p 12532
09/05/2016 123.75p 124.38p 122.33p 123.75p 11173
06/05/2016 123.75p 124.97p 122.65p 123.75p 420
05/05/2016 123.75p 123.75p 122.86p 123.75p 1100
04/05/2016 122.00p 125.83p 121.01p 123.75p 14318
03/05/2016 122.00p 123.77p 121.00p 122.00p 10943
29/04/2016 122.00p 122.38p 121.27p 122.00p 29442
28/04/2016 122.00p 122.38p 121.00p 122.00p 8497
27/04/2016 122.00p 122.45p 121.00p 122.00p 574824
26/04/2016 124.25p 125.00p 121.00p 122.00p 153707
25/04/2016 124.25p 124.38p 121.89p 124.25p 8685
22/04/2016 125.25p 126.40p 122.09p 124.25p 7041
21/04/2016 125.25p 126.50p 123.38p 125.25p 3982
20/04/2016 125.25p 126.50p 123.52p 125.25p 1250
19/04/2016 126.25p 126.50p 123.50p 125.25p 22462
18/04/2016 126.75p 128.50p 124.00p 126.25p 14852
15/04/2016 126.75p 127.69p 125.00p 126.75p 8355
14/04/2016 126.75p 128.50p 125.52p 126.75p 32004
13/04/2016 126.75p 126.75p 125.00p 126.75p 27704
12/04/2016 126.75p 128.49p 125.30p 126.75p 10980
11/04/2016 126.75p 129.77p 126.75p 126.75p 11353
08/04/2016 126.00p 129.64p 126.00p 126.75p 94938
07/04/2016 125.50p 127.00p 125.50p 126.00p 6320
06/04/2016 125.50p 126.94p 124.00p 125.50p 15367
05/04/2016 123.50p 126.91p 122.45p 125.50p 19011
04/04/2016 123.50p 129.50p 123.50p 129.50p 4462
01/04/2016 122.50p 123.50p 122.45p 123.50p 84
31/03/2016 121.50p 125.42p 121.00p 122.50p 15233
30/03/2016 121.00p 125.56p 121.00p 121.50p 15000
29/03/2016 121.00p 123.40p 120.50p 121.00p 9325
24/03/2016 121.00p 124.00p 121.00p 121.00p 46962
23/03/2016 121.00p 123.05p 121.00p 121.00p 2100
22/03/2016 121.00p 122.75p 119.30p 121.00p 5499
21/03/2016 121.50p 122.50p 120.00p 121.00p 16519
18/03/2016 121.00p 123.00p 119.00p 121.50p 45554
17/03/2016 121.00p 121.40p 119.40p 121.00p 3543
16/03/2016 121.00p 123.00p 120.91p 121.00p 3185
15/03/2016 117.00p 121.00p 117.00p 121.00p 16662
14/03/2016 118.50p 118.50p 117.00p 117.00p 5135
11/03/2016 118.50p 119.40p 116.85p 118.50p 11247
10/03/2016 119.50p 119.50p 118.00p 118.50p 39169
09/03/2016 119.50p 120.04p 118.00p 119.50p 11405
08/03/2016 118.50p 120.34p 118.50p 119.50p 13400
07/03/2016 121.50p 122.00p 118.00p 118.50p 13085
04/03/2016 122.50p 123.00p 117.50p 121.50p 23623
03/03/2016 116.38p 123.80p 116.38p 122.50p 89291
02/03/2016 115.00p 117.33p 115.00p 116.38p 35897
01/03/2016 116.00p 116.96p 113.18p 115.00p 442391
29/02/2016 112.50p 117.12p 111.30p 116.00p 29652
26/02/2016 110.50p 122.27p 110.14p 112.50p 234976
25/02/2016 107.50p 113.43p 106.20p 110.50p 235971
24/02/2016 107.00p 110.84p 107.00p 107.50p 198974
23/02/2016 107.00p 109.25p 107.00p 107.00p 9391
22/02/2016 106.00p 108.00p 105.66p 107.00p 3492
19/02/2016 105.00p 107.00p 105.00p 106.00p 19848
18/02/2016 105.00p 106.80p 105.00p 105.00p 16847
17/02/2016 105.00p 106.60p 105.00p 105.00p 7519
16/02/2016 105.00p 106.39p 105.00p 105.00p 3100
15/02/2016 105.00p 106.25p 105.00p 105.00p 2376
12/02/2016 105.00p 105.00p 103.11p 105.00p 3000
11/02/2016 104.50p 107.15p 104.50p 105.00p 45040
10/02/2016 104.50p 106.00p 102.25p 104.50p 18646
09/02/2016 104.50p 107.04p 102.00p 104.50p 187109
08/02/2016 104.50p 106.73p 102.00p 104.50p 254850
05/02/2016 104.50p 106.71p 102.00p 104.50p 170669
04/02/2016 104.50p 106.75p 102.30p 104.50p 112089
03/02/2016 104.50p 106.70p 104.50p 104.50p 8145
02/02/2016 106.00p 107.00p 102.25p 104.50p 11748

*Close Price adjusted for both dividends and splits