Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/07/2014 89.00p 89.76p 87.50p 87.50p 10308
02/07/2014 89.00p 90.45p 87.50p 89.00p 55575
01/07/2014 88.00p 89.67p 87.00p 89.00p 37257
30/06/2014 87.50p 89.80p 86.03p 88.00p 13904
27/06/2014 87.50p 88.35p 86.00p 87.50p 3862
26/06/2014 87.50p 87.50p 86.00p 87.50p 13841
25/06/2014 87.50p 88.50p 86.50p 87.50p 68985
24/06/2014 87.50p 87.50p 85.10p 87.50p 30389
23/06/2014 87.50p 87.50p 86.56p 87.50p 17706
20/06/2014 87.50p 87.85p 85.71p 87.50p 1415350
19/06/2014 88.00p 93.70p 84.48p 87.50p 1214282
18/06/2014 88.00p 88.00p 86.00p 88.00p 640627
17/06/2014 88.00p 89.00p 86.00p 88.00p 179756
16/06/2014 88.00p 88.00p 86.04p 88.00p 8171
13/06/2014 88.00p 88.00p 86.00p 88.00p 126996
12/06/2014 88.00p 89.90p 87.50p 88.00p 94056
11/06/2014 88.00p 89.80p 88.00p 88.00p 39833
10/06/2014 88.00p 89.50p 86.15p 88.00p 14963
09/06/2014 88.00p 89.33p 86.00p 88.00p 17129
06/06/2014 88.00p 89.50p 86.04p 87.75p 97663
05/06/2014 88.00p 89.70p 86.33p 87.75p 156955
04/06/2014 88.00p 89.40p 86.00p 87.75p 20216
03/06/2014 88.00p 89.70p 86.20p 87.75p 8311
02/06/2014 88.00p 89.98p 86.84p 88.00p 14144
30/05/2014 88.00p 89.90p 86.29p 88.00p 51173
29/05/2014 88.00p 88.90p 86.00p 88.00p 13201
28/05/2014 88.00p 90.00p 86.50p 87.50p 104597
27/05/2014 88.00p 90.00p 86.00p 87.50p 41869
23/05/2014 88.00p 88.00p 86.00p 87.50p 34457
22/05/2014 88.00p 88.00p 86.35p 87.50p 139589
21/05/2014 88.00p 100.00p 86.40p 88.00p 103539
20/05/2014 88.00p 100.00p 86.50p 100.00p 58129
19/05/2014 88.00p 90.00p 86.40p 89.75p 78508
16/05/2014 88.00p 89.98p 88.00p 88.00p 1416
15/05/2014 88.00p 89.98p 88.00p 88.00p 9871
14/05/2014 88.00p 89.80p 88.00p 89.75p 62498
13/05/2014 87.50p 89.50p 86.30p 89.50p 3528
12/05/2014 87.50p 89.00p 86.15p 88.00p 22574
09/05/2014 87.50p 88.84p 86.10p 87.50p 14385
08/05/2014 87.50p 88.10p 86.10p 87.50p 2334
07/05/2014 87.50p 90.00p 87.50p 87.50p 111504
06/05/2014 87.50p 88.25p 85.06p 87.50p 100207
02/05/2014 87.50p 87.50p 86.10p 87.50p 6712
01/05/2014 87.50p 88.25p 86.37p 87.50p 441
30/04/2014 87.50p 88.25p 86.50p 87.50p 3920
29/04/2014 88.00p 90.00p 87.15p 88.00p 0
28/04/2014 88.00p 90.00p 87.15p 88.00p 73392
25/04/2014 88.00p 89.00p 86.00p 88.00p 133620
24/04/2014 88.75p 89.32p 86.00p 88.00p 190429
23/04/2014 87.50p 89.55p 85.05p 88.75p 24219
22/04/2014 88.00p 88.38p 86.00p 88.00p 6890
17/04/2014 88.00p 88.00p 86.00p 88.00p 1000
16/04/2014 88.00p 88.00p 86.00p 88.00p 9267
15/04/2014 88.00p 88.00p 86.00p 88.00p 502098
14/04/2014 88.00p 88.00p 86.00p 88.00p 13442
11/04/2014 88.00p 88.00p 85.49p 88.00p 16239
10/04/2014 88.00p 90.00p 85.58p 88.00p 272091
09/04/2014 88.00p 88.00p 85.27p 88.00p 30513
08/04/2014 88.00p 88.00p 86.00p 88.00p 5700
07/04/2014 88.00p 88.00p 86.60p 88.00p 10968
04/04/2014 88.00p 89.80p 86.60p 88.00p 97364
03/04/2014 83.00p 88.50p 83.00p 88.00p 9475
02/04/2014 82.00p 83.90p 81.00p 83.00p 119090
01/04/2014 82.00p 82.88p 80.24p 82.00p 24252
31/03/2014 82.50p 83.50p 81.00p 82.00p 19068
28/03/2014 82.50p 82.50p 79.50p 82.50p 25436
27/03/2014 82.50p 83.35p 81.00p 82.50p 7623
26/03/2014 82.50p 82.50p 80.00p 82.50p 28846
25/03/2014 83.50p 83.50p 81.00p 82.50p 5000
24/03/2014 84.00p 84.95p 81.00p 84.00p 16205
21/03/2014 84.00p 84.30p 82.00p 84.00p 1573
20/03/2014 84.00p 84.00p 82.00p 84.00p 1473
19/03/2014 84.00p 84.31p 83.21p 84.00p 9363
18/03/2014 84.00p 84.00p 84.00p 84.00p 32567
17/03/2014 84.50p 85.17p 82.00p 84.00p 14576
14/03/2014 84.50p 85.47p 83.67p 84.50p 74757
13/03/2014 85.50p 85.60p 82.00p 84.50p 35441
12/03/2014 85.50p 86.22p 84.45p 85.50p 16606
11/03/2014 85.37p 86.39p 84.41p 85.50p 33071
10/03/2014 81.50p 86.37p 81.50p 85.37p 253139
07/03/2014 80.75p 82.40p 80.75p 80.75p 34081
06/03/2014 80.75p 82.45p 80.40p 80.75p 78318
05/03/2014 80.75p 81.24p 79.10p 80.75p 344001
04/03/2014 77.25p 81.85p 76.50p 80.75p 56583
03/03/2014 76.50p 79.40p 75.10p 76.50p 11511
28/02/2014 76.50p 78.40p 76.50p 76.50p 651
27/02/2014 76.50p 77.46p 76.50p 76.50p 250
26/02/2014 76.50p 79.00p 74.60p 76.50p 4321
25/02/2014 76.50p 76.50p 74.00p 76.50p 52322
24/02/2014 76.50p 77.90p 74.55p 76.50p 12618
21/02/2014 77.00p 77.32p 75.00p 76.50p 18168
20/02/2014 77.00p 77.00p 75.04p 77.00p 5000
19/02/2014 77.00p 77.00p 75.00p 77.00p 10201
18/02/2014 77.00p 77.57p 77.00p 77.00p 21420
17/02/2014 77.00p 77.00p 76.30p 77.00p 2373
14/02/2014 77.00p 77.80p 75.55p 77.00p 8068
13/02/2014 77.00p 77.06p 75.00p 77.00p 8112
12/02/2014 76.75p 78.00p 75.70p 77.00p 12562
11/02/2014 76.75p 78.06p 75.00p 76.75p 207
10/02/2014 76.75p 78.50p 76.75p 76.75p 8853
07/02/2014 76.75p 78.10p 75.00p 76.75p 36996
06/02/2014 73.50p 76.75p 73.00p 75.00p 10000
05/02/2014 73.50p 74.34p 73.50p 73.50p 12106
04/02/2014 73.50p 73.50p 72.03p 73.50p 0
03/02/2014 73.50p 73.50p 72.03p 73.50p 2500
31/01/2014 74.00p 74.00p 73.00p 73.50p 5873
30/01/2014 74.00p 74.00p 73.00p 74.00p 13700
29/01/2014 74.00p 74.09p 74.00p 74.00p 30433
28/01/2014 74.00p 74.00p 72.71p 74.00p 0
27/01/2014 74.00p 74.00p 72.71p 74.00p 6405
24/01/2014 74.00p 75.06p 74.00p 74.00p 0
23/01/2014 74.00p 75.06p 74.00p 74.00p 1107
22/01/2014 74.00p 74.90p 74.00p 74.00p 50
21/01/2014 73.50p 74.00p 73.50p 74.00p 30
20/01/2014 73.50p 74.85p 73.20p 73.50p 13131
17/01/2014 73.50p 74.92p 72.50p 73.50p 0
16/01/2014 73.50p 74.92p 72.50p 73.50p 26383
15/01/2014 72.00p 74.94p 70.00p 72.50p 47098
14/01/2014 71.25p 73.57p 70.00p 70.00p 54565
13/01/2014 70.00p 72.19p 70.00p 71.25p 8693
10/01/2014 70.00p 71.50p 70.00p 70.00p 11509
09/01/2014 70.00p 70.51p 68.53p 70.00p 15502
08/01/2014 70.00p 70.30p 68.00p 70.00p 16657
07/01/2014 70.00p 70.00p 69.26p 70.00p 100
06/01/2014 70.00p 70.44p 69.79p 70.00p 3350
03/01/2014 70.00p 70.41p 70.00p 70.00p 5606
02/01/2014 70.25p 70.25p 68.50p 70.00p 25364
31/12/2013 70.00p 70.30p 68.61p 70.00p 4743
30/12/2013 70.00p 70.00p 68.30p 70.00p 8720
27/12/2013 70.00p 70.00p 68.50p 70.00p 6154
24/12/2013 70.00p 71.05p 68.00p 70.00p 82186
23/12/2013 70.00p 70.00p 69.10p 70.00p 3000
20/12/2013 70.00p 70.40p 70.00p 70.00p 2187
19/12/2013 70.00p 70.40p 69.42p 70.00p 7471
18/12/2013 70.00p 70.50p 69.41p 70.00p 14500
17/12/2013 69.75p 71.00p 68.00p 70.00p 44508
16/12/2013 69.75p 71.00p 69.50p 69.75p 8333
13/12/2013 69.75p 71.00p 69.75p 69.75p 22282
12/12/2013 69.00p 72.90p 68.06p 69.75p 697070
11/12/2013 68.75p 71.21p 67.58p 69.00p 78134
10/12/2013 68.62p 70.00p 67.25p 68.75p 26363
09/12/2013 68.37p 69.86p 68.00p 68.62p 16006
06/12/2013 68.37p 68.37p 68.00p 68.00p 500
05/12/2013 69.75p 69.79p 68.37p 68.37p 22768
04/12/2013 70.25p 70.29p 69.75p 69.75p 4310
03/12/2013 70.25p 70.50p 68.07p 70.25p 44341
02/12/2013 71.50p 72.00p 70.25p 70.25p 17769
29/11/2013 72.87p 72.87p 71.35p 71.50p 22770
28/11/2013 71.50p 72.00p 71.35p 71.50p 23603
27/11/2013 71.50p 71.88p 71.00p 71.50p 67537
26/11/2013 71.50p 71.87p 71.50p 71.50p 7146
25/11/2013 71.50p 71.89p 71.00p 71.50p 19026
22/11/2013 71.50p 71.95p 71.35p 71.50p 24653
21/11/2013 71.50p 72.00p 71.35p 71.50p 20806
20/11/2013 71.50p 72.40p 71.35p 71.50p 18839
19/11/2013 71.50p 72.33p 71.00p 71.50p 99751
18/11/2013 71.50p 75.16p 71.15p 71.50p 62939
15/11/2013 71.50p 73.40p 70.83p 71.50p 51314
14/11/2013 71.50p 72.90p 71.00p 71.50p 168876
13/11/2013 71.50p 72.45p 71.00p 71.50p 114475
12/11/2013 71.50p 72.50p 71.00p 71.50p 83304
11/11/2013 71.50p 73.40p 71.35p 71.50p 198877
08/11/2013 71.00p 72.37p 71.00p 71.50p 194307
07/11/2013 70.00p 72.00p 68.50p 70.00p 0
06/11/2013 70.00p 72.00p 68.50p 70.00p 10263
05/11/2013 70.00p 72.00p 69.00p 70.00p 19953
04/11/2013 69.50p 71.00p 68.35p 70.00p 3562
01/11/2013 69.00p 69.92p 68.30p 69.50p 16300
31/10/2013 68.62p 71.10p 68.62p 69.00p 35808
30/10/2013 68.00p 69.20p 68.00p 69.00p 20257
29/10/2013 67.00p 69.62p 67.00p 68.00p 27689
28/10/2013 67.00p 69.00p 67.00p 67.00p 26363
25/10/2013 66.00p 69.00p 63.55p 67.00p 82805
24/10/2013 66.00p 68.00p 65.25p 66.00p 18691
23/10/2013 66.00p 68.16p 66.00p 66.00p 73424
22/10/2013 66.00p 67.50p 65.25p 66.00p 7767
21/10/2013 66.00p 68.00p 65.00p 66.00p 42671
18/10/2013 66.00p 67.09p 66.00p 66.00p 16900
17/10/2013 66.00p 67.75p 66.00p 66.00p 17000
16/10/2013 66.00p 68.13p 66.00p 67.75p 37070
15/10/2013 66.00p 68.00p 66.00p 66.00p 17450
14/10/2013 66.00p 67.80p 66.00p 67.00p 19961
11/10/2013 65.50p 66.00p 64.50p 66.00p 5610
10/10/2013 65.50p 67.00p 65.10p 65.50p 10966
09/10/2013 65.50p 65.50p 64.85p 65.50p 1431
08/10/2013 65.50p 65.50p 64.60p 65.50p 9791
07/10/2013 65.50p 65.50p 65.50p 65.50p 9104
04/10/2013 65.50p 67.00p 65.50p 65.50p 14758
03/10/2013 65.50p 66.30p 64.00p 65.50p 44131
02/10/2013 65.50p 66.50p 65.50p 65.50p 0
01/10/2013 65.50p 66.50p 65.50p 65.50p 15000
30/09/2013 65.50p 66.50p 64.02p 65.50p 44347
27/09/2013 66.00p 67.00p 64.00p 65.50p 55333
26/09/2013 66.00p 66.00p 63.10p 66.00p 36701
25/09/2013 66.00p 66.90p 66.00p 66.00p 18805
24/09/2013 66.00p 66.59p 66.00p 66.00p 454
23/09/2013 66.00p 66.44p 66.00p 66.00p 12700
20/09/2013 66.00p 66.70p 66.00p 66.00p 0
19/09/2013 66.00p 66.70p 66.00p 66.00p 0
18/09/2013 66.00p 66.70p 66.00p 66.00p 6000

*Close Price adjusted for both dividends and splits