Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2016 103.50p 104.73p 102.00p 104.00p 56130
29/01/2016 103.50p 104.66p 102.00p 103.50p 4211
28/01/2016 106.50p 106.50p 103.00p 103.50p 36211
27/01/2016 108.50p 108.50p 104.00p 106.50p 22280
26/01/2016 109.00p 109.00p 105.90p 108.50p 25093
25/01/2016 109.00p 109.30p 108.00p 109.00p 15032
22/01/2016 110.00p 110.00p 108.00p 109.00p 40061
21/01/2016 110.00p 110.76p 108.00p 110.00p 59299
20/01/2016 110.00p 111.00p 108.00p 110.00p 7346
19/01/2016 110.00p 110.56p 108.04p 110.00p 17496
18/01/2016 110.00p 110.00p 108.20p 110.00p 16100
15/01/2016 110.00p 112.20p 108.00p 110.00p 19079
14/01/2016 110.00p 111.92p 108.20p 110.00p 59269
13/01/2016 110.00p 112.00p 110.00p 110.00p 7227
12/01/2016 110.00p 111.40p 108.00p 110.00p 36098
11/01/2016 110.00p 111.75p 109.00p 110.00p 17832
08/01/2016 110.00p 111.40p 108.00p 110.00p 4865
07/01/2016 110.50p 112.00p 110.00p 110.00p 12590
06/01/2016 110.50p 110.50p 109.04p 110.50p 7970
05/01/2016 110.50p 110.50p 108.85p 110.50p 8400
04/01/2016 109.00p 112.75p 108.50p 110.50p 54184
31/12/2015 109.00p 110.00p 108.23p 109.00p 17332
30/12/2015 109.00p 110.00p 108.34p 109.00p 16842
29/12/2015 106.00p 110.00p 105.00p 109.00p 162109
24/12/2015 106.00p 108.50p 106.00p 106.00p 16257
23/12/2015 106.00p 108.58p 105.45p 106.00p 51729
22/12/2015 105.00p 107.00p 105.00p 106.00p 53963
21/12/2015 105.00p 107.00p 105.00p 105.00p 21026
18/12/2015 105.00p 106.92p 104.21p 105.00p 24427
17/12/2015 103.50p 105.00p 103.50p 105.00p 17476
16/12/2015 103.50p 103.98p 103.50p 103.50p 9600
15/12/2015 103.50p 105.00p 103.00p 103.50p 47108
14/12/2015 103.50p 104.12p 102.00p 103.50p 30721
11/12/2015 103.50p 105.00p 103.50p 103.50p 1480
10/12/2015 103.00p 104.00p 103.00p 103.50p 10216
09/12/2015 103.00p 103.96p 103.00p 103.00p 8109
08/12/2015 103.00p 103.96p 102.10p 103.00p 30543
07/12/2015 103.00p 103.61p 103.00p 103.00p 11800
04/12/2015 102.00p 103.08p 102.00p 103.00p 22558
03/12/2015 102.50p 102.74p 100.00p 102.00p 14762
02/12/2015 102.50p 102.50p 101.12p 102.50p 1980
01/12/2015 102.50p 102.50p 101.63p 102.50p 28123
30/11/2015 102.50p 102.50p 102.50p 102.50p 0
27/11/2015 102.50p 102.50p 102.50p 102.50p 0
26/11/2015 102.50p 102.50p 101.00p 102.50p 8900
25/11/2015 102.50p 103.94p 101.00p 102.50p 573
24/11/2015 102.50p 102.50p 101.00p 102.50p 1148
23/11/2015 102.50p 102.50p 102.21p 102.50p 30
20/11/2015 102.50p 103.07p 101.00p 102.50p 8131
19/11/2015 102.50p 102.50p 102.50p 102.50p 0
18/11/2015 103.50p 103.50p 101.00p 102.50p 1000
17/11/2015 103.50p 103.50p 102.00p 103.50p 3414
16/11/2015 104.50p 106.00p 103.00p 103.50p 13263
13/11/2015 104.50p 106.00p 103.77p 104.50p 1148
12/11/2015 104.50p 105.75p 103.50p 104.50p 5115
11/11/2015 101.00p 105.94p 101.00p 104.50p 36351
10/11/2015 100.50p 102.00p 98.95p 100.50p 10776
09/11/2015 99.00p 100.68p 96.85p 100.50p 60903
06/11/2015 99.00p 101.24p 99.00p 99.00p 2434
05/11/2015 98.50p 100.05p 98.50p 99.00p 31634
04/11/2015 98.50p 98.78p 98.50p 98.50p 6900
03/11/2015 98.00p 99.85p 98.00p 98.50p 9802
02/11/2015 99.00p 99.18p 96.04p 98.00p 19962
30/10/2015 99.00p 99.90p 98.39p 99.00p 9336
29/10/2015 99.50p 100.00p 98.51p 99.00p 22551
28/10/2015 97.50p 100.10p 97.50p 99.50p 27424
27/10/2015 97.50p 100.02p 97.50p 100.00p 6473
26/10/2015 97.50p 100.67p 97.50p 97.50p 7178
23/10/2015 97.50p 97.69p 96.10p 97.50p 14630
22/10/2015 97.50p 97.50p 95.10p 97.50p 5788
21/10/2015 97.50p 97.64p 97.11p 97.50p 612
20/10/2015 97.50p 98.48p 97.50p 97.50p 276
19/10/2015 97.50p 99.75p 95.60p 97.50p 22281
16/10/2015 97.50p 98.50p 95.00p 97.50p 8298
15/10/2015 97.50p 99.70p 97.50p 97.50p 73450
14/10/2015 97.50p 100.00p 97.50p 97.50p 12254
13/10/2015 97.50p 99.75p 95.30p 97.50p 13210
12/10/2015 95.00p 98.16p 95.00p 97.50p 25467
09/10/2015 91.50p 95.96p 91.50p 95.00p 6036
08/10/2015 91.00p 93.60p 91.00p 91.50p 38225
07/10/2015 91.00p 91.96p 90.02p 91.00p 815000
06/10/2015 91.00p 91.60p 91.00p 91.00p 14566
05/10/2015 91.00p 91.00p 90.86p 91.00p 69565
02/10/2015 91.00p 91.00p 90.87p 91.00p 2500
01/10/2015 91.00p 91.00p 91.00p 91.00p 0
30/09/2015 91.00p 91.00p 90.69p 91.00p 1000
29/09/2015 91.00p 91.00p 90.02p 91.00p 218
28/09/2015 91.00p 91.00p 90.11p 91.00p 0
25/09/2015 91.00p 91.80p 90.00p 91.00p 10539
24/09/2015 91.00p 91.66p 90.79p 91.00p 675
23/09/2015 91.50p 91.80p 91.00p 91.00p 236
22/09/2015 93.50p 93.50p 91.50p 91.50p 10000
21/09/2015 93.50p 93.50p 91.96p 93.50p 1750
18/09/2015 93.50p 95.00p 92.00p 93.50p 3754
17/09/2015 93.50p 93.50p 92.45p 93.50p 1811
16/09/2015 93.50p 95.00p 92.00p 93.50p 69947
15/09/2015 93.50p 95.00p 93.50p 93.50p 3304
14/09/2015 93.50p 95.00p 92.00p 93.50p 17055
11/09/2015 92.00p 95.00p 90.35p 92.00p 45346
10/09/2015 91.50p 93.00p 91.50p 92.00p 4827
09/09/2015 91.50p 91.50p 90.00p 91.50p 13734
08/09/2015 91.50p 95.02p 91.50p 91.50p 40172
07/09/2015 91.50p 93.00p 91.50p 91.50p 2137
04/09/2015 91.50p 93.00p 90.60p 91.50p 2441
03/09/2015 91.00p 93.00p 90.60p 91.50p 41682
02/09/2015 88.50p 91.52p 88.50p 90.00p 1688
01/09/2015 88.50p 91.02p 87.10p 88.50p 11218
28/08/2015 88.50p 89.40p 88.50p 88.50p 5
27/08/2015 88.50p 89.40p 87.00p 88.50p 16650
26/08/2015 88.50p 88.50p 88.50p 88.50p 0
25/08/2015 88.50p 89.54p 87.00p 88.50p 6735
24/08/2015 88.50p 89.64p 87.00p 88.50p 14033
21/08/2015 88.50p 89.64p 88.50p 88.50p 1991
20/08/2015 88.50p 88.54p 87.03p 88.50p 2638
19/08/2015 90.00p 90.00p 88.00p 88.50p 7113
18/08/2015 90.00p 91.60p 88.00p 90.00p 97645
17/08/2015 90.00p 90.00p 88.80p 90.00p 2250
14/08/2015 90.00p 90.00p 88.75p 90.00p 500
13/08/2015 90.00p 90.00p 90.00p 90.00p 0
12/08/2015 91.00p 91.00p 90.00p 90.00p 0
11/08/2015 91.00p 91.80p 90.14p 91.00p 7067
10/08/2015 90.00p 92.00p 88.00p 91.00p 15505
07/08/2015 90.00p 90.00p 90.00p 90.00p 0
06/08/2015 89.50p 91.72p 89.50p 90.00p 881
05/08/2015 89.50p 91.75p 89.50p 89.50p 300
04/08/2015 90.00p 90.68p 88.25p 89.50p 10988
03/08/2015 90.00p 90.00p 88.25p 90.00p 3400
31/07/2015 90.00p 90.00p 88.00p 90.00p 10708
30/07/2015 90.00p 90.00p 90.00p 90.00p 0
29/07/2015 90.00p 90.00p 90.00p 90.00p 0
28/07/2015 89.00p 91.80p 89.00p 90.00p 5946
27/07/2015 88.00p 89.00p 88.00p 89.00p 5000
24/07/2015 88.00p 89.82p 88.00p 88.00p 6672
23/07/2015 88.50p 88.50p 87.75p 88.00p 33
22/07/2015 88.50p 89.00p 87.00p 88.50p 19955
21/07/2015 88.50p 88.50p 88.50p 88.50p 0
20/07/2015 88.50p 88.50p 87.00p 88.50p 6197
17/07/2015 87.50p 89.09p 87.50p 88.50p 14244
16/07/2015 87.50p 89.00p 86.00p 87.50p 13769
15/07/2015 87.50p 90.30p 87.50p 87.50p 2103
14/07/2015 87.50p 87.50p 87.50p 87.50p 0
13/07/2015 87.00p 87.50p 87.00p 87.50p 0
10/07/2015 86.50p 88.00p 86.50p 87.00p 5133
09/07/2015 87.50p 88.00p 85.00p 86.50p 36433
08/07/2015 85.50p 87.50p 85.50p 87.50p 14300
07/07/2015 86.00p 86.00p 82.00p 85.50p 99727
06/07/2015 86.00p 86.80p 86.00p 86.00p 1058
03/07/2015 86.00p 86.90p 84.04p 86.00p 6600
02/07/2015 86.00p 87.46p 86.00p 86.00p 2000
01/07/2015 85.00p 86.00p 84.03p 86.00p 8500
30/06/2015 84.50p 85.00p 84.50p 85.00p 0
29/06/2015 85.00p 85.00p 83.03p 84.50p 6500
26/06/2015 84.50p 86.00p 84.10p 85.00p 14467
25/06/2015 84.00p 85.54p 84.00p 84.50p 60294
24/06/2015 82.50p 85.73p 81.25p 84.00p 33139
23/06/2015 82.50p 85.51p 81.25p 82.50p 34195
22/06/2015 82.50p 83.93p 81.00p 82.50p 32104
19/06/2015 81.50p 84.00p 81.25p 82.50p 45109
18/06/2015 81.50p 81.82p 79.00p 81.50p 5867
17/06/2015 81.50p 81.50p 81.01p 81.50p 415
16/06/2015 81.50p 81.50p 81.22p 81.50p 52
15/06/2015 81.50p 82.50p 79.00p 81.50p 6218
12/06/2015 81.50p 83.47p 81.50p 81.50p 450
11/06/2015 81.50p 83.47p 81.50p 81.50p 687
10/06/2015 81.50p 84.00p 79.00p 81.50p 7480
09/06/2015 81.50p 81.50p 81.50p 81.50p 0
08/06/2015 81.00p 82.00p 79.24p 81.50p 1858
05/06/2015 81.00p 81.00p 81.00p 81.00p 0
04/06/2015 81.00p 82.60p 81.00p 81.00p 343
03/06/2015 81.00p 81.00p 79.00p 81.00p 4491
02/06/2015 81.00p 83.02p 81.00p 81.00p 29332
01/06/2015 81.50p 81.50p 79.50p 81.00p 10924
29/05/2015 81.50p 81.60p 80.18p 81.50p 1358677
28/05/2015 81.00p 82.07p 81.00p 81.50p 2226
27/05/2015 81.00p 82.00p 79.00p 81.00p 5740
26/05/2015 81.00p 81.00p 78.50p 81.00p 39368
22/05/2015 81.00p 81.00p 80.33p 81.00p 119
21/05/2015 81.00p 81.00p 78.00p 81.00p 42265
20/05/2015 81.00p 82.00p 79.00p 81.00p 103842
19/05/2015 80.50p 80.50p 79.03p 80.50p 1736
18/05/2015 80.50p 80.50p 79.68p 80.50p 56796
15/05/2015 80.50p 80.50p 79.53p 80.50p 123
14/05/2015 80.50p 80.50p 79.48p 80.50p 2794
13/05/2015 80.50p 81.00p 79.29p 80.50p 39567
12/05/2015 80.50p 80.50p 79.44p 80.50p 3193
11/05/2015 80.50p 82.00p 79.00p 80.50p 69506
08/05/2015 80.50p 80.84p 79.00p 80.50p 10500
07/05/2015 80.50p 80.50p 80.50p 80.50p 0
06/05/2015 80.50p 80.50p 80.12p 80.50p 722
05/05/2015 80.50p 80.50p 80.50p 80.50p 0
01/05/2015 80.50p 80.50p 80.00p 80.50p 104902
30/04/2015 80.50p 80.90p 80.50p 80.50p 657
29/04/2015 80.50p 80.50p 79.03p 80.50p 179
28/04/2015 80.50p 80.50p 79.00p 80.50p 3064
27/04/2015 80.50p 80.50p 80.50p 80.50p 0
24/04/2015 81.00p 81.00p 78.61p 80.50p 13050
23/04/2015 81.00p 81.00p 81.00p 81.00p 0
22/04/2015 81.00p 81.00p 79.90p 81.00p 91375
21/04/2015 81.00p 81.00p 79.00p 81.00p 35270
20/04/2015 81.50p 81.50p 79.00p 81.00p 11805

*Close Price adjusted for both dividends and splits