Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/02/2012 34.50p 34.50p 33.00p 34.00p 29021
14/02/2012 33.00p 35.00p 32.00p 33.75p 55157
13/02/2012 33.00p 33.00p 31.50p 33.00p 6796
10/02/2012 32.50p 34.00p 31.50p 33.00p 110019
09/02/2012 32.00p 33.75p 31.50p 32.50p 114432
08/02/2012 32.00p 32.00p 30.00p 32.00p 9461
07/02/2012 32.00p 32.00p 30.25p 32.00p 1933
06/02/2012 32.00p 32.00p 30.00p 32.00p 4070
03/02/2012 32.00p 32.00p 30.00p 32.00p 18031
02/02/2012 32.00p 32.00p 30.00p 32.00p 34632
01/02/2012 32.00p 32.00p 31.00p 32.00p 34
31/01/2012 32.00p 32.00p 30.00p 32.00p 130196
30/01/2012 32.00p 32.00p 31.00p 32.00p 16
27/01/2012 32.00p 32.00p 31.00p 32.00p 10027
26/01/2012 32.00p 32.00p 30.50p 32.00p 31
25/01/2012 32.00p 32.00p 29.00p 32.00p 32079
24/01/2012 32.00p 32.00p 30.50p 32.00p 31
23/01/2012 32.00p 32.24p 32.00p 32.00p 0
20/01/2012 32.00p 32.24p 32.00p 32.00p 900
19/01/2012 32.00p 33.00p 30.30p 32.00p 0
18/01/2012 32.00p 33.00p 30.30p 32.00p 31172
17/01/2012 32.00p 32.00p 30.50p 32.00p 41
16/01/2012 32.00p 32.00p 30.10p 32.00p 5041
13/01/2012 32.00p 32.00p 30.50p 32.00p 132
12/01/2012 32.00p 33.50p 30.50p 32.00p 10236
11/01/2012 32.00p 32.00p 30.50p 30.50p 247
10/01/2012 32.00p 33.50p 28.00p 32.00p 34698
09/01/2012 32.00p 32.00p 30.30p 32.00p 253
06/01/2012 32.00p 32.00p 30.00p 32.00p 11263
05/01/2012 32.00p 32.90p 31.00p 32.00p 356
04/01/2012 32.00p 32.00p 28.00p 32.00p 21630
03/01/2012 32.00p 32.00p 30.06p 32.00p 9683
30/12/2011 32.00p 32.00p 30.40p 32.00p 491
29/12/2011 32.00p 32.00p 30.00p 31.50p 5975
28/12/2011 31.50p 32.90p 30.00p 32.00p 8089
23/12/2011 31.50p 32.20p 30.30p 31.50p 10806
22/12/2011 31.50p 31.50p 30.30p 31.50p 1066
21/12/2011 31.50p 31.50p 29.00p 31.50p 47800
20/12/2011 31.50p 33.00p 30.00p 31.50p 35101
19/12/2011 31.50p 32.00p 29.00p 31.50p 0
16/12/2011 32.00p 32.00p 29.00p 31.50p 57050
15/12/2011 32.00p 33.00p 32.00p 32.00p 6000
14/12/2011 32.00p 34.00p 32.00p 32.00p 219
13/12/2011 33.00p 33.00p 32.00p 32.50p 10000
12/12/2011 33.50p 35.00p 33.50p 34.00p 38794
09/12/2011 33.50p 35.00p 32.35p 33.50p 0
08/12/2011 33.50p 35.00p 32.35p 34.50p 80139
07/12/2011 33.50p 34.50p 33.25p 33.50p 0
06/12/2011 33.25p 34.50p 33.25p 34.50p 36600
05/12/2011 33.25p 34.70p 33.25p 33.25p 19000
02/12/2011 33.25p 33.25p 32.00p 33.25p 3000
01/12/2011 33.25p 34.00p 32.63p 33.25p 14507
30/11/2011 33.25p 33.25p 32.10p 33.25p 6119
29/11/2011 33.25p 34.50p 33.25p 33.25p 15159
28/11/2011 33.25p 33.25p 32.10p 33.25p 10899
25/11/2011 33.25p 33.25p 32.10p 33.25p 0
24/11/2011 33.25p 33.25p 32.10p 33.25p 3780
23/11/2011 33.25p 33.25p 32.30p 33.25p 9800
22/11/2011 33.25p 35.00p 32.65p 33.25p 10314
21/11/2011 33.25p 33.75p 33.25p 33.25p 9000
18/11/2011 33.75p 34.75p 33.15p 33.25p 22670
17/11/2011 33.75p 34.75p 33.75p 33.75p 9500
16/11/2011 33.75p 34.50p 32.75p 33.75p 0
15/11/2011 33.00p 34.50p 32.75p 33.75p 34434
14/11/2011 33.00p 34.00p 32.69p 33.00p 0
11/11/2011 33.00p 34.00p 32.69p 33.00p 16102
10/11/2011 33.00p 34.50p 33.00p 33.00p 25000
09/11/2011 33.00p 34.75p 31.50p 33.00p 0
08/11/2011 31.50p 34.75p 31.50p 31.50p 32000
07/11/2011 32.00p 32.00p 31.35p 31.50p 88
04/11/2011 32.00p 33.00p 32.00p 32.00p 131
03/11/2011 31.25p 34.00p 31.00p 32.00p 55000
02/11/2011 31.25p 33.25p 31.17p 31.25p 10823
01/11/2011 31.25p 33.38p 31.25p 31.25p 0
31/10/2011 31.50p 33.38p 31.25p 31.25p 10887
28/10/2011 32.50p 33.00p 30.00p 31.50p 40430
27/10/2011 32.50p 34.50p 32.05p 32.50p 23963
26/10/2011 32.50p 34.00p 32.50p 32.50p 5325
25/10/2011 32.50p 33.50p 31.00p 32.50p 0
24/10/2011 32.50p 33.50p 31.00p 32.50p 253000
21/10/2011 32.50p 33.25p 31.50p 32.50p 24866
20/10/2011 32.50p 33.50p 32.50p 32.50p 0
19/10/2011 32.50p 33.50p 32.50p 32.50p 19522
18/10/2011 32.50p 32.50p 30.95p 32.50p 0
17/10/2011 32.50p 32.50p 30.95p 32.50p 0
14/10/2011 32.50p 32.50p 30.95p 32.50p 2738
13/10/2011 32.50p 32.50p 31.50p 32.50p 3000
12/10/2011 32.50p 32.50p 32.25p 32.50p 2400
11/10/2011 32.50p 33.50p 32.43p 32.50p 27200
10/10/2011 32.50p 33.75p 32.50p 32.50p 11021
07/10/2011 32.50p 32.50p 31.00p 32.50p 3250
06/10/2011 32.50p 32.50p 32.00p 32.50p 23000
05/10/2011 32.50p 32.50p 30.50p 32.50p 18000
04/10/2011 32.50p 32.50p 31.00p 32.50p 1000
03/10/2011 32.75p 32.75p 31.35p 32.50p 3500
30/09/2011 32.75p 34.25p 31.25p 32.75p 6203
29/09/2011 32.75p 33.95p 32.75p 32.75p 10000
28/09/2011 32.75p 32.75p 31.30p 32.75p 9728
27/09/2011 32.75p 33.25p 32.75p 32.75p 21800
26/09/2011 32.75p 33.00p 32.00p 32.75p 13000
23/09/2011 32.75p 32.75p 32.00p 32.75p 24070
22/09/2011 32.75p 32.75p 31.60p 32.75p 2515
21/09/2011 32.75p 34.20p 32.75p 32.75p 17201
20/09/2011 33.50p 33.50p 32.00p 32.75p 724
19/09/2011 33.00p 34.50p 33.00p 33.50p 0
16/09/2011 33.50p 34.50p 33.50p 33.50p 0
15/09/2011 33.50p 34.50p 33.50p 33.50p 23400
14/09/2011 33.50p 35.00p 31.91p 33.50p 15752
13/09/2011 33.50p 35.00p 31.91p 33.50p 15752
12/09/2011 33.50p 35.00p 31.91p 33.50p 15752
09/09/2011 33.50p 33.50p 32.30p 33.50p 0
08/09/2011 33.50p 33.50p 32.30p 33.50p 3645
07/09/2011 33.50p 34.00p 32.00p 33.50p 0
06/09/2011 34.00p 34.00p 32.00p 33.50p 18000
05/09/2011 34.00p 34.75p 34.00p 34.00p 0
02/09/2011 34.50p 34.75p 34.00p 34.00p 18000
01/09/2011 34.50p 34.65p 33.00p 34.50p 7821
31/08/2011 34.50p 34.50p 33.00p 34.50p 6698
30/08/2011 34.50p 34.65p 34.50p 34.50p 101
26/08/2011 34.50p 34.75p 33.00p 34.50p 0
25/08/2011 34.50p 34.75p 33.00p 34.50p 16600
24/08/2011 34.50p 34.50p 33.00p 34.50p 0
23/08/2011 34.50p 34.50p 33.00p 34.50p 0
22/08/2011 34.50p 34.50p 33.00p 34.50p 0
19/08/2011 34.50p 34.50p 33.00p 34.50p 24227
18/08/2011 34.50p 34.50p 33.00p 34.50p 10720
17/08/2011 34.50p 34.99p 34.09p 34.50p 12000
16/08/2011 34.50p 35.50p 33.02p 34.50p 0
15/08/2011 34.50p 35.50p 33.02p 34.50p 0
12/08/2011 34.00p 35.50p 33.02p 34.50p 7000
11/08/2011 34.00p 34.00p 33.99p 34.00p 2000
10/08/2011 34.00p 35.00p 33.02p 34.00p 10856
09/08/2011 34.50p 34.50p 32.00p 34.00p 20200
08/08/2011 35.50p 35.50p 34.00p 34.50p 0
05/08/2011 35.00p 35.00p 34.00p 35.00p 26500
04/08/2011 35.50p 35.50p 34.42p 35.25p 8416
03/08/2011 35.50p 36.24p 35.50p 35.50p 2016
02/08/2011 35.50p 36.25p 35.50p 35.50p 3000
01/08/2011 35.50p 35.50p 34.49p 35.50p 13797
29/07/2011 35.50p 35.50p 33.99p 35.50p 327000
28/07/2011 35.50p 36.40p 34.35p 35.50p 5068
27/07/2011 35.50p 36.50p 35.50p 35.50p 13000
26/07/2011 35.50p 36.00p 35.50p 35.50p 0
25/07/2011 35.50p 36.00p 35.50p 35.50p 5000
22/07/2011 35.50p 36.00p 35.50p 35.50p 11000
21/07/2011 35.50p 36.00p 35.50p 35.50p 31908
20/07/2011 35.50p 37.00p 35.50p 35.50p 21062
19/07/2011 35.50p 35.50p 35.50p 35.50p 1150
18/07/2011 35.50p 35.50p 34.17p 35.50p 3071
15/07/2011 35.50p 36.00p 34.61p 35.50p 30000
14/07/2011 35.50p 35.50p 35.25p 35.50p 0
13/07/2011 35.50p 35.50p 35.25p 35.50p 15000
12/07/2011 35.50p 37.25p 35.50p 35.50p 15900
11/07/2011 35.50p 36.00p 34.00p 35.50p 31017
08/07/2011 35.50p 35.50p 35.50p 35.50p 0
07/07/2011 35.50p 36.75p 35.50p 35.50p 0
06/07/2011 35.50p 36.75p 35.50p 35.50p 4168
05/07/2011 35.50p 36.75p 35.00p 35.50p 3312
04/07/2011 35.50p 35.50p 34.85p 35.50p 6000
01/07/2011 35.50p 36.25p 35.50p 35.50p 77548
30/06/2011 35.50p 36.10p 35.10p 35.50p 9200
29/06/2011 35.50p 36.81p 35.50p 35.50p 18069
28/06/2011 35.50p 37.00p 35.50p 35.50p 35264
27/06/2011 35.50p 37.75p 35.50p 35.50p 53900
24/06/2011 35.50p 35.50p 34.00p 35.50p 14200
23/06/2011 36.25p 36.25p 35.00p 35.50p 10000
22/06/2011 36.25p 36.25p 34.40p 36.25p 15368
21/06/2011 37.50p 37.50p 35.00p 36.25p 6000
20/06/2011 38.00p 38.00p 35.25p 37.50p 0
17/06/2011 38.00p 38.00p 35.25p 38.00p 11880
16/06/2011 38.00p 38.00p 35.25p 38.00p 4500
15/06/2011 38.00p 38.00p 37.25p 38.00p 4000
14/06/2011 38.00p 38.00p 38.00p 38.00p 3500
13/06/2011 38.00p 39.00p 38.00p 38.00p 10705
10/06/2011 38.00p 38.75p 38.00p 38.00p 10116
09/06/2011 38.00p 38.00p 37.50p 38.00p 0
08/06/2011 38.00p 38.00p 37.50p 38.00p 14000
07/06/2011 38.00p 38.00p 37.07p 38.00p 0
06/06/2011 38.00p 38.00p 37.07p 38.00p 1491
03/06/2011 38.00p 38.00p 38.00p 38.00p 3000
02/06/2011 38.00p 38.25p 37.06p 38.00p 5937
01/06/2011 38.00p 38.00p 37.00p 38.00p 0
31/05/2011 38.00p 38.00p 37.00p 38.00p 4400
27/05/2011 38.00p 39.00p 36.50p 38.00p 14265
26/05/2011 38.00p 38.00p 35.75p 38.00p 1000
25/05/2011 38.50p 38.50p 37.50p 38.00p 8000
24/05/2011 39.00p 39.00p 37.25p 38.50p 77200
23/05/2011 39.00p 39.00p 38.34p 39.00p 0
20/05/2011 39.00p 39.00p 38.34p 39.00p 6150
19/05/2011 39.00p 39.00p 37.91p 39.00p 0
18/05/2011 38.50p 38.75p 37.91p 38.50p 11700
17/05/2011 38.50p 38.50p 37.00p 38.50p 5200
16/05/2011 38.50p 38.50p 37.25p 38.50p 15568
13/05/2011 38.50p 38.75p 37.00p 38.50p 8000
12/05/2011 38.50p 39.75p 37.50p 38.50p 16635
11/05/2011 38.50p 39.50p 38.50p 38.50p 7000
10/05/2011 38.50p 38.51p 38.50p 38.50p 3216
09/05/2011 38.25p 40.00p 38.25p 38.50p 21100
06/05/2011 38.25p 39.50p 37.02p 38.25p 0
05/05/2011 38.25p 39.50p 37.02p 38.25p 0

*Close Price adjusted for both dividends and splits