Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/08/2021 185.00p 165.00p 165.00p 165.00p 0
30/07/2021 185.00p 178.00p 165.00p 165.00p 0
29/07/2021 185.00p 200.00p 160.00p 165.00p 116810
28/07/2021 187.50p 200.00p 174.50p 190.00p 81749
27/07/2021 217.50p 225.00p 203.00p 211.00p 61388
26/07/2021 220.00p 229.50p 210.00p 220.00p 27381
23/07/2021 220.00p 230.00p 210.00p 223.50p 43848
22/07/2021 220.00p 230.00p 217.16p 220.00p 69505
21/07/2021 220.00p 230.00p 217.20p 225.50p 22141
20/07/2021 222.50p 235.00p 216.58p 220.00p 53695
19/07/2021 222.50p 235.00p 216.79p 222.00p 43127
16/07/2021 220.00p 230.00p 216.00p 222.00p 77192
15/07/2021 220.00p 230.00p 213.00p 225.00p 57179
14/07/2021 220.00p 230.00p 219.00p 225.50p 32352
13/07/2021 220.00p 230.00p 212.00p 219.00p 153437
12/07/2021 222.50p 235.00p 210.00p 219.00p 99742
09/07/2021 227.50p 235.00p 210.00p 225.00p 58486
08/07/2021 227.50p 235.00p 222.00p 227.50p 1634
07/07/2021 227.50p 235.00p 220.75p 227.00p 57304
06/07/2021 225.00p 235.00p 220.26p 235.00p 12805
05/07/2021 225.00p 235.00p 222.00p 230.00p 69307
02/07/2021 227.50p 233.50p 218.84p 233.50p 182422
01/07/2021 227.50p 233.50p 222.29p 233.50p 14996
30/06/2021 227.50p 227.50p 220.00p 227.50p 3196
29/06/2021 230.00p 234.80p 221.59p 227.50p 6286
28/06/2021 232.50p 232.50p 230.00p 230.00p 0
25/06/2021 230.00p 230.00p 227.09p 230.00p 435
24/06/2021 230.00p 230.00p 226.27p 230.00p 710
23/06/2021 230.00p 235.00p 226.00p 230.00p 8686
22/06/2021 230.00p 235.00p 225.00p 230.00p 4862
21/06/2021 226.00p 235.00p 222.50p 230.00p 43317
18/06/2021 221.00p 230.08p 210.00p 226.00p 3854
17/06/2021 220.00p 230.00p 210.00p 221.00p 30377
16/06/2021 220.00p 230.00p 220.00p 220.00p 4656
15/06/2021 220.00p 220.00p 210.60p 220.00p 55065
14/06/2021 218.50p 230.00p 213.73p 220.00p 24188
11/06/2021 218.50p 218.50p 209.00p 218.50p 6929
10/06/2021 218.50p 218.50p 214.00p 218.50p 3965
09/06/2021 218.50p 218.50p 215.27p 218.50p 7479
08/06/2021 218.50p 218.50p 213.50p 218.50p 1882
07/06/2021 217.50p 218.50p 208.50p 218.50p 9026
04/06/2021 220.00p 220.00p 210.00p 218.50p 12347
03/06/2021 220.00p 224.00p 210.00p 220.00p 12546
02/06/2021 220.00p 220.00p 210.00p 220.00p 12855
01/06/2021 220.00p 220.00p 220.00p 220.00p 0
31/05/2021 220.00p 227.00p 217.00p 220.00p 811
28/05/2021 220.00p 227.00p 217.00p 220.00p 811
27/05/2021 218.50p 228.85p 218.50p 220.00p 2144
26/05/2021 218.50p 218.50p 211.14p 218.50p 5000
25/05/2021 201.00p 218.50p 201.00p 218.50p 9286
24/05/2021 201.00p 210.00p 201.00p 201.00p 25966
21/05/2021 195.00p 208.00p 195.00p 201.00p 8221
20/05/2021 195.00p 200.00p 195.00p 195.00p 1745
19/05/2021 195.00p 200.00p 195.00p 195.00p 316
18/05/2021 195.00p 195.00p 195.00p 195.00p 942
17/05/2021 190.00p 195.00p 190.00p 195.00p 0
14/05/2021 190.00p 190.00p 190.00p 190.00p 0
13/05/2021 190.00p 195.00p 180.00p 190.00p 5680
12/05/2021 185.00p 200.00p 185.00p 190.00p 9878
11/05/2021 180.00p 190.00p 180.00p 185.00p 2127
10/05/2021 180.00p 190.00p 173.00p 180.00p 8611
07/05/2021 179.00p 187.82p 172.70p 180.00p 597
06/05/2021 179.00p 179.00p 179.00p 179.00p 0
05/05/2021 179.00p 187.82p 179.00p 179.00p 795
04/05/2021 179.00p 188.00p 171.00p 179.00p 10959
03/05/2021 180.00p 180.00p 179.00p 179.00p 0
30/04/2021 180.00p 180.00p 179.00p 179.00p 0
29/04/2021 179.00p 187.82p 179.00p 179.00p 10
28/04/2021 176.50p 180.00p 176.50p 176.50p 470
27/04/2021 170.00p 180.00p 165.00p 176.50p 1726
26/04/2021 170.00p 170.00p 168.40p 170.00p 105
23/04/2021 170.00p 180.00p 168.40p 170.00p 408
22/04/2021 170.00p 180.00p 170.00p 170.00p 1089
21/04/2021 170.00p 170.00p 170.00p 170.00p 0
20/04/2021 170.00p 170.00p 170.00p 170.00p 0
19/04/2021 170.00p 180.00p 170.00p 170.00p 885
16/04/2021 170.00p 180.00p 162.00p 170.00p 15629
15/04/2021 170.00p 180.00p 168.00p 170.00p 14835
14/04/2021 170.00p 180.00p 170.00p 170.00p 1010
13/04/2021 170.00p 180.00p 170.00p 170.00p 5550
12/04/2021 170.00p 180.00p 170.00p 170.00p 4124
09/04/2021 170.00p 180.00p 170.00p 170.00p 3096
08/04/2021 170.00p 170.00p 170.00p 170.00p 0
07/04/2021 170.00p 170.00p 170.00p 170.00p 0
06/04/2021 170.00p 178.00p 160.00p 170.00p 3777
05/04/2021 170.00p 178.00p 162.00p 170.00p 3274
02/04/2021 170.00p 178.00p 162.00p 170.00p 3274
01/04/2021 170.00p 178.00p 162.00p 170.00p 3274
31/03/2021 170.00p 170.00p 170.00p 170.00p 0
30/03/2021 170.00p 177.00p 170.00p 170.00p 2253
29/03/2021 170.00p 177.00p 170.00p 170.00p 844
26/03/2021 170.00p 177.00p 170.00p 170.00p 2665316
25/03/2021 170.00p 170.00p 170.00p 170.00p 50000
24/03/2021 170.00p 174.00p 161.00p 170.00p 2571
23/03/2021 170.00p 177.00p 169.00p 170.00p 481
22/03/2021 170.00p 180.00p 161.60p 170.00p 1872
19/03/2021 165.00p 170.00p 161.60p 170.00p 5103
18/03/2021 165.00p 171.20p 165.00p 165.00p 5442394
17/03/2021 165.00p 165.00p 161.60p 165.00p 2000
16/03/2021 170.00p 170.00p 160.00p 165.00p 89971
15/03/2021 170.00p 180.00p 170.00p 170.00p 112458
12/03/2021 170.00p 170.00p 161.40p 170.00p 34100
11/03/2021 170.00p 171.25p 170.00p 170.00p 250000
10/03/2021 170.00p 173.03p 170.00p 170.00p 2213639
09/03/2021 170.00p 170.00p 160.00p 170.00p 10967
08/03/2021 170.00p 170.00p 161.40p 170.00p 2595
05/03/2021 170.00p 180.00p 170.00p 170.00p 1372
04/03/2021 170.00p 179.80p 166.50p 170.00p 23274
03/03/2021 170.00p 180.00p 170.00p 178.60p 5202
02/03/2021 170.00p 170.50p 170.00p 170.00p 5626
01/03/2021 170.00p 180.00p 170.00p 170.00p 570
26/02/2021 170.00p 180.00p 164.00p 170.00p 5552
25/02/2021 170.00p 180.00p 170.00p 170.00p 239
24/02/2021 170.00p 180.00p 164.00p 180.00p 11375
23/02/2021 170.00p 170.00p 164.00p 170.00p 11052
22/02/2021 170.00p 180.00p 164.00p 170.00p 86934
19/02/2021 161.50p 179.00p 159.60p 170.00p 12870
18/02/2021 161.50p 168.53p 155.00p 161.50p 1281273
17/02/2021 145.00p 168.61p 135.00p 161.50p 87406
16/02/2021 131.00p 131.00p 125.24p 131.00p 8700
15/02/2021 131.00p 131.04p 126.50p 131.00p 1519
12/02/2021 131.00p 131.00p 126.50p 131.00p 5500
11/02/2021 131.00p 131.00p 131.00p 131.00p 5500
10/02/2021 131.00p 131.89p 131.00p 131.00p 229
09/02/2021 131.00p 132.29p 131.00p 131.00p 5370
08/02/2021 131.00p 133.00p 126.00p 131.00p 11393
05/02/2021 131.00p 137.00p 130.19p 131.00p 2080
04/02/2021 131.00p 136.00p 128.60p 131.00p 4174
03/02/2021 131.00p 131.47p 131.00p 131.00p 99
02/02/2021 131.00p 131.00p 131.00p 131.00p 783
01/02/2021 131.00p 135.00p 128.00p 131.00p 8788
29/01/2021 131.00p 132.00p 130.68p 131.00p 2270929
28/01/2021 131.00p 132.80p 130.00p 131.00p 5966
27/01/2021 131.00p 132.80p 131.00p 131.00p 360
26/01/2021 131.00p 131.00p 131.00p 131.00p 1170
25/01/2021 131.00p 133.76p 128.60p 131.00p 22115
22/01/2021 131.00p 133.53p 130.00p 131.00p 2730
21/01/2021 130.00p 136.76p 130.00p 131.00p 11011
20/01/2021 129.80p 132.98p 129.80p 130.00p 20754
19/01/2021 128.30p 132.00p 123.26p 129.80p 22535
18/01/2021 128.30p 132.00p 123.26p 128.30p 1898
15/01/2021 128.30p 132.00p 127.68p 128.30p 884
14/01/2021 128.30p 129.14p 128.06p 128.30p 3456
13/01/2021 126.00p 128.30p 123.00p 128.30p 88721
12/01/2021 128.30p 134.60p 123.00p 126.00p 70601
11/01/2021 128.30p 134.60p 122.33p 128.30p 26564
08/01/2021 126.00p 128.30p 122.00p 128.30p 23330
07/01/2021 126.00p 126.40p 122.16p 126.00p 4322
06/01/2021 122.50p 126.00p 120.00p 126.00p 32031
05/01/2021 122.50p 122.50p 115.50p 122.50p 27638
04/01/2021 122.50p 123.00p 116.50p 122.50p 35850
31/12/2020 122.50p 122.50p 115.30p 122.50p 45699
30/12/2020 122.50p 123.00p 115.00p 122.50p 20715
24/12/2020 122.50p 130.00p 115.00p 122.50p 792
23/12/2020 122.50p 122.50p 115.00p 122.50p 4280
22/12/2020 122.50p 126.00p 117.25p 122.50p 3860
21/12/2020 122.50p 126.00p 117.50p 122.50p 6000
18/12/2020 122.50p 125.20p 117.50p 122.50p 1010
17/12/2020 122.50p 126.00p 116.50p 122.50p 11030
16/12/2020 122.50p 122.50p 122.50p 122.50p 0
15/12/2020 122.50p 122.50p 122.50p 122.50p 0
14/12/2020 125.00p 128.00p 115.00p 122.50p 3478
11/12/2020 125.00p 129.32p 120.00p 125.00p 132288
10/12/2020 125.00p 125.00p 120.00p 120.00p 1535
09/12/2020 125.00p 125.00p 125.00p 125.00p 0
08/12/2020 125.00p 127.20p 121.50p 125.00p 28200
07/12/2020 125.00p 125.00p 120.00p 125.00p 12618
04/12/2020 125.00p 128.00p 120.00p 125.00p 5209
03/12/2020 125.00p 125.00p 120.00p 125.00p 14715
02/12/2020 125.00p 125.00p 120.00p 125.00p 3705
01/12/2020 125.00p 125.00p 120.00p 125.00p 15264
30/11/2020 125.00p 125.00p 120.00p 125.00p 1046
27/11/2020 125.00p 129.80p 120.00p 125.00p 7751
26/11/2020 125.00p 125.00p 125.00p 125.00p 9693
25/11/2020 125.00p 125.29p 125.00p 125.00p 3990
24/11/2020 117.50p 128.57p 111.50p 125.00p 15629
23/11/2020 115.00p 120.00p 115.00p 117.50p 23629
20/11/2020 112.50p 115.00p 112.50p 112.50p 1068
19/11/2020 112.50p 112.50p 112.50p 112.50p 0
18/11/2020 107.00p 115.00p 107.00p 112.50p 100
17/11/2020 106.00p 112.93p 103.50p 107.00p 11830
16/11/2020 106.00p 111.76p 106.00p 106.00p 4463
13/11/2020 106.00p 110.64p 103.50p 106.00p 15067
12/11/2020 105.00p 110.94p 103.50p 106.00p 222552
10/11/2020 101.50p 108.00p 96.30p 104.00p 8674
09/11/2020 101.50p 108.00p 101.50p 101.50p 2100
06/11/2020 101.50p 106.50p 101.50p 101.50p 78610
05/11/2020 101.50p 101.50p 98.50p 98.50p 10000
04/11/2020 101.50p 108.00p 101.00p 101.50p 18232
03/11/2020 101.50p 108.00p 101.50p 101.50p 17150
02/11/2020 101.50p 108.00p 95.26p 101.50p 17650
30/10/2020 101.50p 108.00p 101.50p 101.50p 17150
29/10/2020 101.50p 108.00p 95.26p 101.50p 20016
28/10/2020 101.50p 108.00p 101.50p 101.50p 11045
27/10/2020 101.50p 102.93p 101.50p 101.50p 1068
26/10/2020 101.50p 105.00p 98.00p 101.50p 10158
23/10/2020 101.50p 101.50p 101.50p 101.50p 0
22/10/2020 101.50p 101.50p 101.50p 101.50p 0
21/10/2020 101.50p 101.50p 101.50p 101.50p 0
20/10/2020 101.50p 107.74p 101.50p 101.50p 7417

*Close Price adjusted for both dividends and splits