Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/08/2017 201.50p 202.50p 201.50p 201.50p 288566
30/08/2017 201.50p 201.50p 201.50p 201.50p 4962
29/08/2017 201.00p 202.50p 201.00p 201.50p 56548
25/08/2017 199.00p 201.00p 199.00p 201.00p 12599
24/08/2017 199.00p 199.00p 199.00p 199.00p 36877
23/08/2017 199.00p 199.00p 199.00p 199.00p 5891
22/08/2017 199.00p 199.00p 199.00p 199.00p 1685
21/08/2017 199.00p 199.00p 199.00p 199.00p 22415
18/08/2017 199.00p 199.00p 199.00p 199.00p 2941
17/08/2017 199.00p 199.00p 199.00p 199.00p 5203
16/08/2017 199.00p 199.00p 199.00p 199.00p 3656
15/08/2017 199.00p 199.00p 199.00p 199.00p 8922
14/08/2017 197.50p 199.00p 197.50p 199.00p 10275
11/08/2017 197.50p 197.50p 197.50p 197.50p 0
10/08/2017 197.50p 197.50p 197.50p 197.50p 47852
09/08/2017 198.50p 198.50p 197.50p 197.50p 197451
08/08/2017 198.50p 198.50p 198.50p 198.50p 381
07/08/2017 198.50p 198.50p 198.50p 198.50p 14984
04/08/2017 196.00p 198.50p 196.00p 198.50p 20420
03/08/2017 193.00p 196.00p 193.00p 196.00p 37818
02/08/2017 193.00p 193.00p 193.00p 193.00p 190
01/08/2017 193.00p 193.00p 193.00p 193.00p 5628
31/07/2017 192.00p 193.00p 193.00p 193.00p 34400
28/07/2017 192.00p 193.00p 193.00p 193.00p 4360
27/07/2017 190.50p 193.00p 190.50p 193.00p 9100
26/07/2017 190.50p 190.50p 190.50p 190.50p 98150
25/07/2017 190.50p 190.50p 190.50p 190.50p 44244
24/07/2017 194.00p 194.00p 190.50p 190.50p 79868
21/07/2017 194.00p 194.00p 194.00p 194.00p 90900
20/07/2017 194.00p 194.00p 194.00p 194.00p 105467
19/07/2017 197.00p 197.00p 194.00p 194.00p 12603
18/07/2017 197.00p 197.00p 197.00p 197.00p 13611
17/07/2017 196.50p 197.00p 196.50p 197.00p 29121
14/07/2017 192.50p 196.50p 192.50p 196.50p 49296
13/07/2017 192.50p 192.50p 192.50p 192.50p 14739
12/07/2017 193.50p 193.50p 192.50p 192.50p 3426
11/07/2017 193.50p 193.50p 193.50p 193.50p 0
10/07/2017 191.00p 193.50p 191.00p 193.50p 29095
07/07/2017 191.00p 191.00p 191.00p 191.00p 34077
06/07/2017 191.00p 191.00p 191.00p 191.00p 8022
05/07/2017 191.00p 191.00p 191.00p 191.00p 20189
04/07/2017 191.00p 191.00p 191.00p 191.00p 516
03/07/2017 191.50p 191.50p 191.00p 191.00p 259543
30/06/2017 191.00p 191.50p 191.00p 191.50p 7764
29/06/2017 191.00p 191.00p 191.00p 191.00p 459808
28/06/2017 186.00p 191.50p 186.00p 191.00p 401867
27/06/2017 186.00p 186.00p 186.00p 186.00p 1051
26/06/2017 184.50p 186.00p 184.50p 186.00p 8654
23/06/2017 184.50p 184.50p 184.50p 184.50p 27689
22/06/2017 184.50p 184.50p 184.50p 184.50p 0
21/06/2017 184.50p 184.50p 184.50p 184.50p 0
20/06/2017 184.50p 184.50p 184.50p 184.50p 0
19/06/2017 187.50p 187.50p 184.50p 184.50p 0
16/06/2017 187.50p 189.99p 174.79p 187.50p 39075
15/06/2017 187.50p 187.55p 185.55p 187.50p 41637
14/06/2017 187.50p 189.90p 185.85p 187.50p 2622
13/06/2017 188.50p 190.00p 187.50p 187.50p 745
12/06/2017 187.50p 190.00p 187.50p 188.50p 7433
09/06/2017 184.00p 190.00p 184.00p 187.50p 21484
08/06/2017 184.50p 187.99p 182.01p 184.50p 11516
07/06/2017 180.50p 186.99p 180.50p 184.50p 3172
06/06/2017 180.00p 182.00p 179.00p 180.50p 183405
05/06/2017 180.00p 180.00p 179.77p 180.00p 6770
02/06/2017 178.50p 183.00p 178.50p 180.00p 20389
01/06/2017 175.50p 180.00p 174.62p 178.00p 13849
31/05/2017 175.00p 178.74p 173.68p 175.50p 2692
30/05/2017 173.50p 177.00p 173.50p 175.00p 18200
26/05/2017 169.50p 176.30p 168.00p 173.50p 30026
25/05/2017 168.50p 172.00p 168.50p 170.00p 13915
24/05/2017 166.50p 171.99p 166.50p 168.50p 9096
23/05/2017 166.50p 170.00p 166.50p 166.50p 6672
22/05/2017 166.50p 169.30p 165.00p 166.50p 62914
19/05/2017 167.00p 167.50p 165.89p 166.50p 241482
18/05/2017 167.00p 166.50p 166.50p 166.50p 0
17/05/2017 167.00p 167.47p 166.50p 166.50p 2494
16/05/2017 167.00p 167.00p 163.00p 166.50p 6414
15/05/2017 167.00p 167.00p 163.00p 167.00p 1461
12/05/2017 167.50p 170.30p 163.40p 167.00p 122742
11/05/2017 167.50p 167.50p 165.61p 167.50p 2889
10/05/2017 167.00p 171.00p 164.30p 167.50p 6671
09/05/2017 168.50p 170.30p 164.35p 167.50p 2000
08/05/2017 168.50p 168.50p 166.00p 168.50p 3900
05/05/2017 168.50p 172.00p 166.39p 168.50p 4095
04/05/2017 168.50p 172.00p 166.05p 168.50p 4648
03/05/2017 168.00p 171.64p 168.00p 169.00p 151986
02/05/2017 167.50p 170.75p 164.29p 168.00p 8160
28/04/2017 169.50p 171.00p 167.50p 167.50p 6056
27/04/2017 167.50p 171.00p 165.00p 169.50p 6596
26/04/2017 166.00p 171.92p 162.00p 167.00p 24157
25/04/2017 166.00p 169.98p 163.00p 166.00p 17000
24/04/2017 164.50p 169.00p 164.50p 166.00p 50000
21/04/2017 164.50p 166.57p 162.10p 164.50p 2601
20/04/2017 164.50p 167.50p 164.50p 164.50p 50479
19/04/2017 166.00p 166.00p 162.01p 164.50p 7852
18/04/2017 166.00p 166.00p 162.08p 166.00p 1124
13/04/2017 166.00p 170.00p 162.01p 166.00p 6570
12/04/2017 166.00p 168.00p 165.00p 166.00p 39175
11/04/2017 166.00p 168.00p 162.00p 166.00p 2810
10/04/2017 166.00p 170.00p 162.00p 166.00p 29570
07/04/2017 166.00p 169.99p 162.00p 166.00p 21716
06/04/2017 166.00p 170.00p 162.00p 166.00p 6447
05/04/2017 167.50p 170.00p 162.00p 166.00p 17675
04/04/2017 166.00p 169.00p 165.00p 167.50p 9158
03/04/2017 166.00p 169.99p 165.00p 167.50p 30975
31/03/2017 167.50p 168.00p 165.00p 166.00p 5085
30/03/2017 166.00p 170.00p 165.00p 167.50p 80247
29/03/2017 166.00p 170.00p 162.20p 166.00p 2867
28/03/2017 166.00p 169.12p 162.01p 166.00p 137505
27/03/2017 166.50p 166.79p 163.00p 166.00p 9420
24/03/2017 166.50p 169.23p 163.00p 166.50p 5572
23/03/2017 168.50p 168.50p 163.06p 166.50p 8581
22/03/2017 169.50p 172.00p 165.00p 168.50p 5386
21/03/2017 169.50p 169.50p 167.55p 169.50p 1700
20/03/2017 169.50p 172.00p 168.00p 169.50p 22115
17/03/2017 169.50p 169.50p 167.55p 169.50p 300
16/03/2017 169.50p 169.50p 168.77p 169.50p 763
15/03/2017 169.50p 170.00p 169.50p 169.50p 38642
14/03/2017 169.50p 172.50p 167.00p 169.50p 12472
13/03/2017 169.50p 171.99p 169.50p 169.50p 9120
10/03/2017 168.50p 171.99p 167.50p 169.50p 13867
09/03/2017 168.50p 169.61p 168.50p 168.50p 5000
08/03/2017 168.50p 170.00p 165.19p 168.50p 9152
07/03/2017 168.50p 171.65p 166.05p 168.50p 4558
06/03/2017 163.00p 172.00p 161.50p 168.50p 34976
03/03/2017 161.00p 164.37p 157.40p 161.00p 3518
02/03/2017 159.00p 165.00p 157.00p 161.00p 28386
01/03/2017 156.50p 156.50p 156.50p 156.50p 0
28/02/2017 156.50p 158.95p 154.05p 156.50p 1638
27/02/2017 156.50p 159.99p 156.50p 156.50p 2151
24/02/2017 156.50p 156.50p 153.50p 156.50p 4130
23/02/2017 156.50p 159.25p 153.00p 156.50p 4985
22/02/2017 156.50p 159.30p 153.01p 156.50p 5522
21/02/2017 156.50p 156.50p 153.01p 156.50p 8253
20/02/2017 156.50p 159.93p 153.07p 156.50p 2331
17/02/2017 156.50p 156.50p 153.00p 156.50p 8052
16/02/2017 156.50p 156.50p 153.07p 156.50p 4959
15/02/2017 157.50p 157.50p 155.85p 156.50p 5400
14/02/2017 157.50p 157.50p 157.50p 157.50p 0
13/02/2017 156.50p 158.00p 155.85p 157.50p 11000
10/02/2017 157.50p 159.50p 157.50p 157.50p 6444
09/02/2017 157.50p 157.50p 157.50p 157.50p 0
08/02/2017 156.50p 160.00p 156.00p 157.50p 4030
07/02/2017 155.50p 157.15p 155.50p 156.50p 10700
06/02/2017 155.50p 157.15p 155.50p 155.50p 100
03/02/2017 155.50p 157.15p 153.75p 155.50p 93613
02/02/2017 159.00p 159.00p 153.47p 155.50p 20433
01/02/2017 159.00p 162.99p 155.80p 159.00p 26431
31/01/2017 159.00p 161.90p 155.80p 159.00p 9100
30/01/2017 159.00p 162.87p 155.50p 159.00p 12063
27/01/2017 155.50p 160.87p 155.50p 158.00p 15739
26/01/2017 155.50p 155.50p 153.01p 155.50p 12429
25/01/2017 155.50p 157.85p 153.01p 155.50p 4222
24/01/2017 157.00p 161.72p 154.00p 155.50p 19289
23/01/2017 157.50p 159.99p 154.30p 157.00p 27015
20/01/2017 157.50p 157.50p 155.52p 157.50p 2033
19/01/2017 157.50p 159.99p 157.50p 157.50p 51467
18/01/2017 157.00p 157.50p 157.50p 157.50p 0
17/01/2017 159.00p 159.00p 155.91p 157.50p 10297
16/01/2017 157.00p 162.00p 157.00p 159.00p 30687
13/01/2017 157.50p 158.00p 155.00p 157.00p 19462
12/01/2017 165.00p 165.99p 155.05p 157.50p 35449
11/01/2017 165.00p 165.00p 165.00p 165.00p 0
10/01/2017 163.50p 166.19p 163.50p 165.00p 70400
09/01/2017 163.00p 165.75p 160.00p 163.50p 12860
06/01/2017 162.00p 163.78p 160.51p 163.00p 147
05/01/2017 162.00p 162.90p 162.00p 162.00p 607
04/01/2017 164.00p 164.00p 159.00p 162.00p 8225
03/01/2017 164.00p 165.88p 163.26p 164.00p 16801
30/12/2016 164.00p 166.00p 162.60p 164.00p 3142
29/12/2016 163.63p 165.25p 162.00p 164.00p 3743
28/12/2016 160.00p 164.16p 158.00p 163.63p 23808
23/12/2016 159.50p 160.00p 159.10p 160.00p 4458
22/12/2016 159.50p 159.50p 159.50p 159.50p 0
21/12/2016 158.00p 160.70p 156.00p 159.50p 22035
20/12/2016 158.00p 158.00p 157.10p 158.00p 613
19/12/2016 158.00p 160.99p 157.05p 158.00p 6779
16/12/2016 158.00p 160.99p 157.14p 158.00p 2812
15/12/2016 158.00p 160.99p 157.28p 158.00p 687
14/12/2016 159.50p 159.50p 156.62p 158.00p 55197
13/12/2016 157.50p 162.00p 157.44p 159.50p 11032
12/12/2016 155.50p 160.00p 155.50p 157.50p 4367
09/12/2016 145.00p 158.70p 145.00p 155.50p 78015
08/12/2016 145.50p 145.00p 145.00p 145.00p 0
07/12/2016 145.00p 146.73p 143.00p 145.00p 30146
06/12/2016 145.00p 145.00p 144.70p 145.00p 850
05/12/2016 145.00p 146.50p 143.00p 145.00p 30282
02/12/2016 146.50p 146.50p 143.00p 145.00p 13977
01/12/2016 147.50p 147.50p 142.00p 146.50p 52784
30/11/2016 147.50p 147.50p 147.50p 147.50p 0
29/11/2016 147.50p 150.00p 146.48p 147.50p 28735
28/11/2016 147.50p 148.00p 145.05p 147.50p 12100
25/11/2016 147.50p 148.25p 145.00p 147.50p 16750
24/11/2016 147.50p 147.50p 145.05p 147.50p 2645
23/11/2016 147.50p 147.50p 145.94p 147.50p 2762
22/11/2016 147.50p 147.95p 145.25p 147.50p 4333
21/11/2016 147.50p 148.00p 146.92p 147.50p 16505
18/11/2016 147.50p 147.95p 145.05p 147.50p 4347
17/11/2016 147.50p 147.50p 145.28p 147.50p 5500
16/11/2016 147.50p 147.95p 145.15p 147.50p 3570
15/11/2016 147.50p 147.50p 145.00p 147.50p 7500

*Close Price adjusted for both dividends and splits