Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/05/2011 38.25p 39.50p 37.02p 38.25p 50183
03/05/2011 39.00p 39.00p 37.00p 38.25p 44501
28/04/2011 39.00p 39.00p 37.80p 39.00p 98000
27/04/2011 39.00p 40.50p 38.00p 39.00p 0
26/04/2011 39.50p 40.50p 38.00p 39.50p 0
21/04/2011 39.50p 40.50p 38.00p 39.50p 2061
20/04/2011 39.50p 39.50p 37.50p 39.50p 5500
19/04/2011 39.50p 39.50p 38.50p 39.50p 20700
18/04/2011 39.50p 40.50p 38.48p 39.50p 5420
15/04/2011 39.50p 39.50p 38.00p 39.50p 8500
14/04/2011 39.50p 39.50p 38.50p 39.50p 198508
13/04/2011 39.50p 40.50p 39.00p 39.50p 0
12/04/2011 39.00p 40.50p 39.00p 39.50p 5000
11/04/2011 39.00p 40.50p 39.00p 39.00p 9433
08/04/2011 39.00p 40.00p 38.25p 39.00p 39400
07/04/2011 39.00p 39.00p 38.50p 39.00p 0
06/04/2011 39.00p 39.00p 38.50p 39.00p 8000
05/04/2011 39.50p 39.50p 38.50p 39.00p 14000
04/04/2011 39.50p 39.50p 38.57p 39.50p 7852
01/04/2011 39.50p 39.50p 38.50p 39.50p 10680
31/03/2011 39.50p 45.00p 38.75p 39.50p 39678
30/03/2011 39.50p 39.50p 38.50p 39.50p 89957
29/03/2011 39.50p 39.50p 39.00p 39.50p 13629
28/03/2011 39.50p 39.50p 38.75p 39.50p 0
25/03/2011 39.50p 39.50p 38.75p 39.50p 230866
24/03/2011 39.50p 39.50p 38.74p 39.50p 25353
23/03/2011 39.50p 39.50p 38.25p 39.50p 5000
22/03/2011 39.50p 41.00p 38.16p 39.50p 91231
21/03/2011 39.50p 40.10p 39.50p 39.50p 4500
18/03/2011 39.00p 41.00p 39.00p 39.50p 23000
17/03/2011 38.50p 40.00p 38.50p 39.00p 19918
16/03/2011 38.25p 38.50p 37.90p 38.50p 5000
15/03/2011 37.75p 39.50p 37.75p 38.25p 43225
14/03/2011 37.75p 39.00p 37.25p 37.75p 1771
11/03/2011 37.75p 38.76p 37.75p 37.75p 38446
10/03/2011 37.75p 39.25p 37.75p 37.75p 24343
09/03/2011 37.00p 39.25p 37.75p 37.75p 67640
08/03/2011 37.00p 38.72p 37.00p 37.00p 2797
07/03/2011 37.00p 39.25p 36.02p 37.00p 18516
04/03/2011 37.00p 37.00p 36.00p 37.00p 6100
03/03/2011 35.50p 37.00p 34.30p 37.00p 0
02/03/2011 35.50p 36.75p 34.30p 35.50p 70170
01/03/2011 35.50p 36.75p 35.50p 35.50p 13500
28/02/2011 35.50p 36.66p 35.50p 35.50p 17314
25/02/2011 35.50p 37.25p 35.50p 35.50p 31251
24/02/2011 35.50p 37.00p 35.50p 35.50p 30800
23/02/2011 35.50p 36.35p 35.50p 35.50p 20000
22/02/2011 35.50p 35.50p 34.02p 35.50p 0
21/02/2011 35.00p 35.50p 34.02p 35.50p 0
18/02/2011 35.00p 35.00p 34.02p 35.00p 85
17/02/2011 35.00p 35.00p 34.01p 35.00p 1650
16/02/2011 35.00p 36.39p 35.00p 35.00p 4000
15/02/2011 35.00p 35.00p 35.00p 35.00p 5800
14/02/2011 35.00p 36.27p 34.01p 35.00p 28000
11/02/2011 35.00p 36.00p 35.00p 35.00p 0
10/02/2011 36.00p 36.00p 35.00p 35.00p 10625
09/02/2011 36.26p 37.49p 35.00p 35.00p 199629
08/02/2011 36.35p 36.35p 35.00p 35.00p 36200
07/02/2011 34.50p 35.00p 34.50p 35.00p 5850
04/02/2011 35.00p 35.75p 35.00p 35.00p 0
03/02/2011 35.75p 35.75p 35.00p 35.00p 26000
02/02/2011 37.14p 37.14p 34.65p 35.00p 289183
01/02/2011 35.50p 37.88p 34.00p 35.25p 11500
31/01/2011 35.50p 37.01p 34.00p 35.50p 18168
28/01/2011 35.50p 37.07p 35.25p 35.50p 16426
27/01/2011 35.50p 37.55p 34.00p 35.50p 6884
26/01/2011 35.50p 36.69p 34.00p 35.50p 37065
25/01/2011 35.00p 37.07p 34.00p 35.25p 18035
24/01/2011 35.00p 35.00p 34.00p 35.00p 2750
21/01/2011 35.00p 35.00p 34.00p 35.00p 0
20/01/2011 34.25p 35.00p 34.00p 35.00p 0
19/01/2011 34.25p 34.25p 33.50p 34.25p 0
18/01/2011 34.00p 34.66p 33.01p 34.25p 12127
17/01/2011 35.00p 35.00p 34.00p 34.00p 76000
14/01/2011 34.24p 35.00p 33.00p 34.00p 50970
13/01/2011 32.47p 33.28p 31.50p 33.00p 0
12/01/2011 32.47p 33.28p 31.50p 33.00p 4897
11/01/2011 31.01p 33.00p 31.01p 33.00p 500
10/01/2011 33.00p 34.50p 31.00p 33.00p 38896
07/01/2011 33.00p 33.00p 33.00p 33.00p 0
06/01/2011 33.00p 33.90p 31.50p 33.00p 10138
05/01/2011 33.00p 33.50p 33.00p 33.00p 3500
04/01/2011 33.00p 33.63p 31.01p 33.00p 5150
31/12/2010 33.00p 33.21p 33.00p 33.00p 8000
30/12/2010 33.00p 33.54p 31.00p 33.00p 44000
29/12/2010 33.00p 33.50p 33.00p 33.00p 0
24/12/2010 33.00p 33.50p 33.00p 33.50p 0
23/12/2010 33.00p 33.00p 32.33p 33.00p 17500
22/12/2010 33.00p 33.00p 31.50p 33.00p 21240
21/12/2010 33.00p 33.02p 33.00p 33.00p 2000
20/12/2010 33.00p 33.00p 31.04p 33.00p 21088
17/12/2010 33.00p 33.28p 33.00p 33.00p 2000
16/12/2010 33.00p 33.48p 33.00p 33.00p 15400
15/12/2010 33.00p 33.35p 32.88p 33.00p 53000
14/12/2010 32.50p 33.50p 32.49p 33.00p 19020
13/12/2010 33.50p 33.50p 32.50p 32.50p 10000
10/12/2010 33.50p 35.00p 33.00p 33.50p 23968
09/12/2010 33.50p 34.00p 33.02p 33.50p 16300
08/12/2010 33.50p 33.50p 32.00p 33.50p 7882
07/12/2010 33.50p 33.50p 32.00p 33.50p 17945
06/12/2010 33.50p 34.00p 33.42p 33.50p 16000
03/12/2010 32.50p 34.00p 32.00p 33.50p 25500
02/12/2010 33.00p 33.00p 31.01p 32.50p 18925
01/12/2010 33.00p 33.00p 31.78p 33.00p 7400
30/11/2010 33.00p 33.00p 32.70p 33.00p 5000
29/11/2010 33.00p 33.00p 33.00p 33.00p 0
26/11/2010 33.00p 33.00p 32.19p 33.00p 1200
25/11/2010 33.00p 33.00p 33.00p 33.00p 0
24/11/2010 33.00p 33.48p 32.13p 33.00p 9211
23/11/2010 33.00p 33.96p 32.36p 33.00p 12200
22/11/2010 33.00p 33.00p 33.00p 33.00p 0
19/11/2010 33.00p 33.00p 31.00p 33.00p 1500
18/11/2010 33.00p 33.00p 33.00p 33.00p 0
17/11/2010 33.00p 33.00p 31.65p 33.00p 84200
16/11/2010 32.00p 33.50p 32.00p 33.00p 43368
15/11/2010 32.00p 33.00p 32.00p 32.00p 0
12/11/2010 31.50p 32.00p 31.00p 32.00p 0
11/11/2010 31.50p 31.50p 30.25p 31.50p 19525
10/11/2010 31.50p 33.00p 31.00p 31.50p 41956
09/11/2010 31.50p 33.26p 30.00p 31.50p 10095
08/11/2010 31.50p 31.59p 31.00p 31.50p 11885
05/11/2010 31.50p 36.53p 30.10p 31.50p 13473
04/11/2010 31.50p 33.64p 30.10p 31.50p 16640
03/11/2010 31.50p 32.26p 31.00p 31.50p 7022
02/11/2010 31.50p 31.58p 31.00p 31.50p 20000
01/11/2010 31.50p 32.11p 31.00p 31.50p 12366
29/10/2010 31.50p 32.48p 31.00p 31.50p 10000
28/10/2010 31.50p 31.50p 31.00p 31.50p 0
27/10/2010 31.50p 31.53p 30.00p 31.50p 10200
26/10/2010 31.50p 33.55p 30.00p 31.50p 16180
25/10/2010 31.50p 31.50p 30.10p 31.50p 2055
22/10/2010 31.50p 31.50p 31.00p 31.50p 0
21/10/2010 31.50p 32.67p 31.00p 31.50p 7500
20/10/2010 31.50p 32.50p 31.00p 31.50p 8000
19/10/2010 31.50p 32.93p 31.00p 31.50p 24350
18/10/2010 31.50p 31.50p 31.00p 31.50p 0
15/10/2010 31.50p 33.13p 30.00p 31.50p 21757
14/10/2010 31.50p 31.70p 30.00p 31.50p 3040
13/10/2010 31.50p 31.97p 31.00p 31.50p 587
12/10/2010 31.50p 32.84p 31.00p 31.50p 7531
11/10/2010 31.50p 33.33p 30.00p 31.50p 20901
08/10/2010 30.25p 32.13p 30.25p 31.50p 11800
07/10/2010 30.25p 31.00p 29.60p 30.25p 10000
06/10/2010 30.25p 30.25p 29.00p 30.25p 0
05/10/2010 30.25p 31.12p 29.00p 30.25p 45072
04/10/2010 30.00p 30.25p 29.00p 30.25p 6000
01/10/2010 30.00p 30.00p 29.00p 30.00p 540
30/09/2010 30.00p 30.00p 29.00p 30.00p 0
29/09/2010 30.00p 31.49p 29.00p 30.00p 32600
28/09/2010 30.00p 30.43p 29.00p 30.00p 27962
27/09/2010 30.00p 30.00p 29.00p 30.00p 0
24/09/2010 30.00p 30.00p 29.00p 30.00p 0
23/09/2010 30.00p 30.00p 29.00p 30.00p 3400
22/09/2010 30.00p 30.00p 29.00p 30.00p 8000
21/09/2010 30.00p 30.00p 29.00p 30.00p 494
20/09/2010 30.00p 32.69p 29.00p 30.00p 22113
17/09/2010 30.00p 31.00p 29.00p 31.00p 9500
16/09/2010 30.00p 30.00p 29.00p 29.00p 500
15/09/2010 30.00p 30.70p 29.00p 29.00p 133180
14/09/2010 30.00p 30.00p 29.00p 29.00p 4937
13/09/2010 30.00p 30.00p 29.00p 29.00p 0
10/09/2010 30.00p 31.00p 29.00p 29.00p 68427
09/09/2010 29.50p 30.00p 29.00p 29.00p 18600
08/09/2010 29.50p 30.00p 29.50p 29.50p 22880
07/09/2010 29.50p 29.50p 29.00p 29.50p 0
06/09/2010 29.50p 29.69p 29.00p 29.50p 20000
03/09/2010 29.50p 29.50p 26.90p 29.50p 17300
02/09/2010 29.50p 29.50p 28.50p 29.50p 1000
01/09/2010 28.50p 29.00p 28.50p 29.00p 0
31/08/2010 29.50p 29.50p 27.00p 29.00p 59071
27/08/2010 29.50p 30.00p 29.50p 29.50p 0
26/08/2010 29.50p 30.00p 29.50p 29.50p 0
25/08/2010 29.50p 30.00p 29.50p 29.50p 0
24/08/2010 30.00p 30.00p 28.00p 29.50p 12431
23/08/2010 30.00p 30.00p 30.00p 30.00p 0
20/08/2010 30.00p 30.00p 28.69p 30.00p 7500
19/08/2010 30.25p 30.25p 30.00p 30.00p 0
18/08/2010 30.25p 31.00p 30.00p 30.00p 8600
17/08/2010 29.75p 30.25p 27.81p 30.00p 4700
16/08/2010 29.50p 30.00p 29.50p 30.00p 0
13/08/2010 29.50p 30.00p 29.50p 29.50p 0
12/08/2010 29.50p 30.00p 29.50p 29.50p 0
11/08/2010 30.00p 31.00p 28.39p 29.50p 19135
10/08/2010 29.50p 32.11p 29.00p 30.00p 23000
09/08/2010 29.50p 30.00p 29.50p 29.50p 0
06/08/2010 29.50p 30.01p 29.00p 29.50p 2500
05/08/2010 29.50p 29.50p 29.00p 29.50p 2000
04/08/2010 29.50p 30.00p 28.00p 29.50p 6231
03/08/2010 29.50p 30.00p 28.20p 29.50p 32904
02/08/2010 29.50p 31.12p 29.50p 29.50p 9500
30/07/2010 29.50p 30.75p 29.50p 29.50p 2
29/07/2010 29.50p 30.00p 29.50p 29.50p 0
28/07/2010 29.50p 31.04p 28.02p 29.50p 313535
27/07/2010 29.50p 29.50p 27.74p 29.50p 7200
26/07/2010 29.50p 30.00p 29.50p 29.50p 0
23/07/2010 29.50p 30.00p 29.50p 29.50p 0
22/07/2010 29.50p 31.12p 29.50p 29.50p 4000
21/07/2010 29.50p 30.00p 29.06p 29.50p 11234
20/07/2010 29.50p 31.37p 29.50p 29.50p 4000
19/07/2010 29.50p 30.00p 29.50p 29.50p 0

*Close Price adjusted for both dividends and splits