Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2013 66.00p 66.70p 66.00p 66.00p 6569
16/09/2013 66.50p 66.70p 66.00p 66.00p 4246
13/09/2013 66.50p 67.45p 65.00p 66.50p 3370
12/09/2013 66.50p 67.70p 64.71p 66.50p 27993
11/09/2013 66.50p 67.85p 66.50p 66.50p 4823
10/09/2013 66.50p 68.00p 65.00p 66.50p 30479
09/09/2013 66.50p 68.00p 66.38p 66.50p 28705
06/09/2013 67.50p 68.70p 66.50p 66.50p 5369
05/09/2013 67.50p 67.50p 67.43p 67.50p 2429
04/09/2013 67.50p 67.50p 66.00p 67.50p 15459
03/09/2013 65.50p 67.90p 65.50p 67.50p 18123
02/09/2013 64.50p 65.45p 64.50p 64.50p 5000
30/08/2013 64.50p 65.45p 64.50p 64.50p 6034
29/08/2013 63.50p 64.50p 63.25p 64.50p 6300
28/08/2013 63.50p 63.50p 63.25p 63.50p 1200
27/08/2013 63.50p 64.60p 63.50p 63.50p 3928
23/08/2013 63.50p 64.00p 62.50p 63.50p 21671
22/08/2013 62.50p 63.95p 62.50p 63.50p 15066
21/08/2013 62.50p 63.45p 62.50p 62.50p 0
20/08/2013 62.50p 63.45p 62.50p 62.50p 1000
19/08/2013 62.50p 63.45p 62.50p 62.50p 5405
16/08/2013 62.50p 63.45p 62.50p 62.50p 4100
15/08/2013 62.50p 63.09p 62.50p 62.50p 7634
14/08/2013 62.50p 63.50p 61.00p 62.50p 13450
13/08/2013 62.50p 64.00p 61.15p 62.50p 518
12/08/2013 62.50p 64.00p 61.15p 62.50p 12475
09/08/2013 61.00p 63.85p 61.00p 62.50p 37723
08/08/2013 60.00p 61.00p 59.84p 61.00p 14000
07/08/2013 60.00p 60.50p 59.35p 60.00p 0
06/08/2013 60.00p 60.50p 59.35p 60.00p 0
05/08/2013 60.00p 60.50p 59.35p 60.00p 0
02/08/2013 60.00p 60.50p 59.35p 60.00p 3000
01/08/2013 60.00p 60.50p 59.35p 60.00p 0
31/07/2013 60.50p 60.50p 59.35p 60.00p 77
30/07/2013 60.50p 61.07p 60.50p 60.50p 1135
29/07/2013 60.50p 61.75p 60.50p 61.75p 12412
26/07/2013 60.00p 62.00p 60.00p 61.00p 22225
25/07/2013 59.75p 60.00p 58.80p 60.00p 1506
24/07/2013 59.00p 59.75p 57.16p 59.75p 3985
23/07/2013 59.00p 59.00p 57.16p 59.00p 20256
22/07/2013 59.00p 59.00p 57.16p 59.00p 15000
19/07/2013 59.00p 59.00p 57.00p 59.00p 16477
18/07/2013 59.00p 60.70p 59.00p 59.00p 576
17/07/2013 59.00p 59.00p 57.00p 59.00p 3500
16/07/2013 58.00p 59.00p 56.50p 59.00p 8300
15/07/2013 58.00p 58.00p 56.50p 58.00p 4357
12/07/2013 58.00p 58.00p 56.50p 58.00p 56526
11/07/2013 58.00p 59.00p 57.49p 58.00p 13547
10/07/2013 58.00p 59.00p 58.00p 58.00p 16709
09/07/2013 58.00p 60.50p 58.00p 60.50p 1945
08/07/2013 56.75p 59.50p 56.75p 58.00p 8380
05/07/2013 56.75p 56.75p 56.65p 56.75p 200
04/07/2013 56.75p 57.00p 56.50p 56.75p 41721
03/07/2013 56.75p 56.75p 56.65p 56.75p 0
02/07/2013 56.75p 56.75p 56.65p 56.75p 0
01/07/2013 56.75p 56.75p 56.65p 56.75p 7051
28/06/2013 56.25p 58.75p 56.25p 56.75p 42553
27/06/2013 56.25p 56.25p 55.50p 56.25p 9728
26/06/2013 55.75p 57.00p 54.50p 56.25p 0
25/06/2013 55.75p 57.00p 54.50p 55.75p 166037
24/06/2013 55.75p 57.54p 54.55p 55.75p 106250
21/06/2013 55.75p 59.00p 54.50p 55.75p 194601
20/06/2013 55.75p 58.82p 55.05p 55.75p 85480
19/06/2013 55.50p 59.66p 54.35p 55.75p 31576
18/06/2013 55.50p 58.46p 55.50p 55.50p 30000
17/06/2013 55.50p 55.50p 54.35p 55.50p 7869
14/06/2013 55.50p 57.20p 55.50p 55.50p 0
13/06/2013 55.50p 57.20p 55.50p 55.50p 0
12/06/2013 55.50p 57.20p 55.50p 55.50p 36900
11/06/2013 55.50p 55.50p 54.00p 55.50p 74400
10/06/2013 55.50p 56.50p 54.00p 55.50p 10893
07/06/2013 55.50p 56.00p 54.00p 55.50p 51127
06/06/2013 55.50p 56.99p 54.00p 55.50p 29700
05/06/2013 56.00p 56.97p 55.00p 55.50p 34863
04/06/2013 56.00p 56.00p 55.00p 56.00p 7318
03/06/2013 56.00p 56.00p 55.00p 56.00p 6667
31/05/2013 56.50p 56.65p 54.70p 56.00p 4786650
30/05/2013 56.50p 56.95p 55.81p 56.50p 19101
29/05/2013 56.50p 57.37p 55.05p 56.50p 2630
28/05/2013 56.50p 58.00p 55.05p 56.50p 21937
24/05/2013 56.50p 57.24p 55.34p 56.50p 195462
23/05/2013 56.50p 57.39p 56.50p 56.50p 25213
22/05/2013 56.50p 56.50p 55.00p 56.50p 5400
21/05/2013 56.50p 56.50p 53.00p 56.50p 87929
20/05/2013 57.00p 58.19p 55.25p 56.50p 62925
17/05/2013 56.50p 57.79p 55.55p 57.00p 8233
16/05/2013 57.50p 57.50p 56.05p 56.50p 89548
15/05/2013 57.50p 57.50p 56.00p 57.50p 18830
14/05/2013 57.50p 59.00p 56.00p 57.50p 28222
13/05/2013 57.50p 58.70p 56.00p 57.50p 4122
10/05/2013 57.50p 58.85p 56.10p 57.50p 23438
09/05/2013 57.50p 58.85p 56.00p 57.50p 7150
08/05/2013 57.50p 58.36p 57.50p 57.50p 2000
07/05/2013 59.00p 59.00p 57.00p 57.50p 74018
03/05/2013 58.50p 59.00p 57.35p 59.00p 2130
02/05/2013 58.50p 59.00p 58.30p 58.50p 3847
01/05/2013 58.50p 59.00p 57.00p 58.50p 3550
30/04/2013 59.00p 60.50p 57.05p 59.00p 47861
29/04/2013 59.00p 60.50p 57.60p 59.00p 11302
26/04/2013 59.00p 60.60p 57.35p 59.00p 10200
25/04/2013 59.00p 60.70p 59.00p 59.00p 9553
24/04/2013 59.00p 60.40p 57.30p 59.00p 29250
23/04/2013 58.50p 60.41p 57.00p 58.50p 13104
22/04/2013 58.50p 60.00p 58.50p 58.50p 5147
19/04/2013 58.50p 59.50p 57.00p 58.50p 3700
18/04/2013 58.50p 60.98p 57.15p 58.50p 51019
17/04/2013 57.00p 59.47p 57.00p 58.50p 25560
16/04/2013 56.50p 57.90p 55.60p 56.50p 10818
15/04/2013 56.50p 56.50p 55.50p 56.50p 5000
12/04/2013 56.50p 58.00p 55.50p 56.50p 0
11/04/2013 56.00p 58.00p 55.50p 56.50p 12999
10/04/2013 55.00p 56.45p 55.00p 56.00p 10326
09/04/2013 54.50p 57.13p 54.50p 55.00p 2786
08/04/2013 54.50p 56.18p 54.50p 54.50p 59
05/04/2013 54.00p 56.07p 53.00p 54.50p 44557
04/04/2013 53.50p 56.18p 52.80p 53.50p 22877
03/04/2013 53.50p 53.50p 52.60p 53.50p 1500
02/04/2013 53.50p 54.50p 52.60p 53.50p 7544
28/03/2013 53.50p 53.50p 52.60p 53.50p 3000
27/03/2013 54.50p 54.50p 52.00p 53.50p 19000
26/03/2013 54.50p 54.50p 54.35p 54.50p 538
25/03/2013 54.50p 54.85p 53.92p 54.50p 9226
22/03/2013 54.00p 54.50p 53.22p 54.50p 9655
21/03/2013 54.00p 54.17p 53.22p 54.00p 7269
20/03/2013 52.00p 54.00p 50.44p 54.00p 1212
19/03/2013 51.63p 52.00p 50.30p 52.00p 0
18/03/2013 51.63p 51.63p 50.30p 51.63p 14037
15/03/2013 51.63p 52.85p 50.85p 51.63p 175325
14/03/2013 51.50p 53.05p 51.50p 51.63p 3300
13/03/2013 51.50p 51.50p 50.94p 51.50p 20958
12/03/2013 51.50p 52.50p 51.50p 51.50p 8000
11/03/2013 51.50p 53.00p 50.70p 52.50p 47443
08/03/2013 51.50p 53.00p 50.44p 51.50p 65527
07/03/2013 51.50p 53.00p 51.50p 51.50p 27648
06/03/2013 51.00p 53.00p 51.00p 51.50p 12682
05/03/2013 50.50p 52.91p 49.00p 51.00p 328971
04/03/2013 50.50p 50.50p 48.00p 49.00p 40238
01/03/2013 50.50p 50.50p 48.93p 50.50p 5276
28/02/2013 50.50p 50.50p 49.00p 50.50p 400
27/02/2013 50.50p 50.50p 48.66p 50.50p 12737
26/02/2013 50.50p 50.50p 49.00p 50.50p 7430
25/02/2013 50.50p 50.50p 49.03p 50.50p 970
22/02/2013 51.50p 51.50p 49.64p 50.50p 1879
21/02/2013 51.75p 51.75p 50.53p 51.50p 66955
20/02/2013 51.75p 51.75p 50.65p 51.75p 268869
19/02/2013 51.75p 51.77p 50.70p 51.75p 5500
18/02/2013 51.75p 53.00p 50.70p 51.75p 0
15/02/2013 51.75p 53.00p 50.70p 51.75p 2406
14/02/2013 51.75p 51.96p 51.75p 51.75p 1886
13/02/2013 51.75p 52.72p 51.75p 51.75p 15000
12/02/2013 51.75p 51.75p 50.38p 51.75p 15000
11/02/2013 51.75p 53.00p 50.50p 51.75p 15427
08/02/2013 51.75p 51.82p 50.43p 51.75p 6417
07/02/2013 51.75p 51.95p 50.50p 51.75p 2800
06/02/2013 51.75p 53.00p 51.75p 51.75p 45030
05/02/2013 51.75p 53.82p 51.75p 51.75p 8132
04/02/2013 51.75p 52.77p 51.75p 51.75p 1140
01/02/2013 51.50p 53.90p 50.50p 51.75p 87912
31/01/2013 51.50p 51.50p 50.50p 51.50p 3925
30/01/2013 51.50p 51.50p 50.52p 51.50p 2721
29/01/2013 51.50p 51.50p 50.50p 51.50p 7577
28/01/2013 50.75p 53.23p 50.75p 51.50p 41293
25/01/2013 50.75p 52.73p 50.75p 50.75p 13731
24/01/2013 50.75p 51.00p 50.50p 50.75p 9884
23/01/2013 50.50p 51.75p 50.00p 50.75p 948992
22/01/2013 49.00p 50.50p 49.00p 50.50p 10500
21/01/2013 49.00p 49.00p 48.60p 49.00p 6838
18/01/2013 49.00p 49.00p 48.40p 49.00p 22772
17/01/2013 48.50p 49.95p 48.50p 49.00p 1000
16/01/2013 48.50p 50.00p 48.50p 48.50p 19772
15/01/2013 48.50p 48.50p 47.75p 48.50p 2726
14/01/2013 48.50p 49.93p 47.26p 48.50p 29794
11/01/2013 47.50p 47.50p 47.00p 47.50p 3389
10/01/2013 46.00p 48.75p 46.00p 47.50p 17868
09/01/2013 46.00p 46.00p 45.60p 46.00p 7792
08/01/2013 46.00p 46.00p 45.00p 46.00p 0
07/01/2013 45.50p 46.00p 45.00p 45.50p 20201
04/01/2013 45.50p 45.50p 45.25p 45.50p 9702
03/01/2013 45.50p 45.50p 45.25p 45.50p 1900
02/01/2013 45.50p 46.00p 45.50p 45.50p 326
31/12/2012 45.50p 46.00p 45.50p 45.50p 536
28/12/2012 45.50p 45.50p 45.30p 45.50p 644
27/12/2012 45.50p 45.50p 45.00p 45.50p 5344
24/12/2012 44.87p 45.50p 44.87p 45.50p 10000
21/12/2012 44.87p 44.87p 44.75p 44.87p 14693
20/12/2012 44.00p 47.25p 43.00p 44.87p 186138
19/12/2012 44.00p 45.00p 43.55p 44.00p 232495
18/12/2012 43.50p 44.70p 42.81p 44.00p 275553
17/12/2012 43.50p 46.33p 43.50p 43.50p 23070
14/12/2012 43.63p 44.35p 43.50p 43.50p 0
13/12/2012 43.63p 44.35p 43.50p 43.63p 0
12/12/2012 43.50p 44.35p 43.50p 43.63p 1000
11/12/2012 42.00p 44.90p 42.00p 43.50p 894208
10/12/2012 42.00p 43.00p 41.00p 42.00p 29604
07/12/2012 40.50p 42.00p 40.00p 42.00p 0
06/12/2012 40.00p 41.40p 40.00p 40.50p 1
05/12/2012 40.00p 40.60p 39.50p 40.00p 10219
04/12/2012 40.00p 42.21p 40.00p 40.00p 0
03/12/2012 40.00p 42.21p 40.00p 40.00p 1826
30/11/2012 39.00p 43.04p 39.00p 40.00p 508631

*Close Price adjusted for both dividends and splits