Total Produce (CDI) (TOT) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/04/2015 81.50p 81.50p 80.08p 81.50p 3369
16/04/2015 81.50p 81.50p 79.85p 81.50p 49593
15/04/2015 81.50p 81.50p 80.03p 81.50p 17606
14/04/2015 81.50p 81.50p 80.03p 81.50p 1000
13/04/2015 81.50p 81.50p 81.50p 81.50p 0
10/04/2015 81.50p 82.00p 81.50p 81.50p 5472
09/04/2015 81.50p 81.50p 80.03p 81.50p 5789
08/04/2015 81.50p 82.00p 80.00p 81.50p 84000
07/04/2015 81.50p 81.50p 80.00p 81.50p 27067
02/04/2015 81.50p 81.50p 81.50p 81.50p 0
01/04/2015 81.50p 81.50p 81.00p 81.50p 1900
31/03/2015 81.50p 81.50p 81.50p 81.50p 0
30/03/2015 81.50p 83.00p 80.00p 81.50p 4132
27/03/2015 81.50p 81.82p 81.50p 81.50p 37276
26/03/2015 81.50p 81.50p 81.50p 81.50p 0
25/03/2015 81.00p 81.50p 79.25p 81.50p 1047
24/03/2015 78.13p 81.00p 78.13p 81.00p 0
23/03/2015 78.13p 79.53p 76.25p 78.13p 7069
20/03/2015 78.13p 80.00p 76.29p 78.13p 29157
19/03/2015 79.00p 79.00p 76.25p 78.13p 10400
18/03/2015 79.00p 79.00p 78.50p 79.00p 3179
17/03/2015 79.00p 79.00p 79.00p 79.00p 0
16/03/2015 79.00p 79.00p 78.00p 79.00p 12500
13/03/2015 79.00p 79.00p 79.00p 79.00p 0
12/03/2015 79.00p 79.10p 79.00p 79.00p 650
11/03/2015 79.50p 80.00p 79.00p 79.00p 15620
10/03/2015 79.50p 79.50p 76.85p 79.50p 18268
09/03/2015 79.50p 79.87p 78.00p 79.50p 15494
06/03/2015 80.00p 80.00p 78.00p 79.50p 24352
05/03/2015 80.00p 80.00p 78.20p 80.00p 7950
04/03/2015 81.50p 81.50p 79.00p 80.00p 14467
03/03/2015 78.00p 82.94p 78.00p 81.50p 69619
02/03/2015 78.00p 79.39p 76.10p 78.00p 79636
27/02/2015 78.00p 79.69p 77.10p 78.00p 534465
26/02/2015 77.50p 80.00p 77.50p 78.00p 132920
25/02/2015 76.50p 78.95p 76.00p 77.50p 49038
24/02/2015 76.50p 78.00p 75.39p 76.50p 94150
23/02/2015 76.50p 77.64p 76.37p 76.50p 10887
20/02/2015 76.50p 78.00p 75.00p 76.50p 9403
19/02/2015 76.00p 76.50p 75.00p 76.50p 10667
18/02/2015 75.50p 76.00p 75.50p 76.00p 55752
17/02/2015 75.50p 78.00p 75.50p 75.50p 28510
16/02/2015 75.50p 77.00p 75.00p 75.50p 14052
13/02/2015 75.50p 75.50p 75.50p 75.50p 0
12/02/2015 75.00p 75.50p 74.00p 75.50p 38041
11/02/2015 75.00p 76.50p 73.24p 75.00p 11460
10/02/2015 76.50p 76.50p 74.00p 75.00p 7000
09/02/2015 78.00p 79.00p 75.00p 77.00p 18711
06/02/2015 78.00p 80.00p 78.00p 78.00p 27876
05/02/2015 78.00p 78.00p 75.45p 78.00p 11056
04/02/2015 78.00p 79.00p 76.00p 78.00p 6025
03/02/2015 78.00p 78.00p 76.50p 78.00p 2400
02/02/2015 78.00p 79.75p 76.25p 78.00p 179279
30/01/2015 78.00p 78.00p 78.00p 78.00p 0
29/01/2015 78.00p 78.32p 76.25p 78.00p 10116
28/01/2015 78.00p 78.00p 78.00p 78.00p 0
27/01/2015 78.00p 79.00p 76.25p 78.00p 6000
26/01/2015 78.00p 79.21p 76.00p 78.00p 96326
23/01/2015 78.00p 79.27p 76.25p 78.00p 10037
22/01/2015 78.00p 80.40p 76.00p 78.00p 47034
21/01/2015 78.00p 78.98p 76.00p 78.00p 87999
20/01/2015 78.00p 79.69p 78.00p 78.00p 1476
19/01/2015 78.00p 78.00p 76.00p 78.00p 9663
16/01/2015 80.00p 80.00p 77.00p 78.00p 7179
15/01/2015 80.50p 80.50p 79.00p 80.00p 12000
14/01/2015 81.00p 81.00p 79.10p 80.50p 2000
13/01/2015 81.00p 81.00p 79.10p 81.00p 1221
12/01/2015 81.00p 81.00p 81.00p 81.00p 0
09/01/2015 81.00p 83.00p 79.10p 81.00p 6400
08/01/2015 80.50p 81.00p 79.00p 81.00p 4556
07/01/2015 80.50p 82.31p 79.00p 80.50p 11864
06/01/2015 82.00p 82.00p 79.42p 80.50p 8771
05/01/2015 82.00p 82.00p 82.00p 82.00p 0
02/01/2015 82.00p 82.96p 81.50p 82.00p 2657
31/12/2014 81.50p 82.95p 81.50p 82.00p 6900
30/12/2014 81.50p 81.50p 81.50p 81.50p 0
29/12/2014 81.50p 81.50p 80.60p 81.50p 2045
24/12/2014 81.00p 81.50p 80.03p 81.50p 24561
23/12/2014 81.00p 81.95p 81.00p 81.00p 36
22/12/2014 80.50p 81.00p 80.50p 81.00p 0
19/12/2014 80.50p 80.98p 80.12p 80.50p 7244
18/12/2014 80.50p 80.50p 80.13p 80.50p 5400
17/12/2014 80.50p 80.50p 80.50p 80.50p 0
16/12/2014 80.50p 80.50p 80.50p 80.50p 0
15/12/2014 80.00p 80.50p 80.00p 80.50p 0
12/12/2014 78.50p 80.95p 78.50p 80.00p 6457
11/12/2014 77.50p 78.50p 77.50p 78.50p 14762
10/12/2014 77.00p 79.00p 76.50p 77.50p 26054
09/12/2014 76.00p 79.14p 76.00p 77.00p 49856
08/12/2014 76.00p 76.50p 75.50p 76.00p 11132
05/12/2014 75.50p 76.25p 74.15p 75.50p 14740
04/12/2014 75.50p 75.50p 75.00p 75.00p 2000
03/12/2014 75.50p 75.50p 74.15p 75.50p 4920
02/12/2014 75.00p 77.02p 74.16p 75.50p 29349
01/12/2014 75.00p 75.60p 75.00p 75.00p 2300
28/11/2014 75.00p 75.00p 73.00p 75.00p 2254
27/11/2014 75.00p 75.00p 75.00p 75.00p 0
26/11/2014 75.00p 75.00p 75.00p 75.00p 0
25/11/2014 75.00p 75.03p 73.00p 75.00p 17544
24/11/2014 75.00p 75.00p 73.25p 75.00p 79603
21/11/2014 75.00p 75.00p 75.00p 75.00p 0
20/11/2014 75.00p 75.48p 74.74p 75.00p 2870
19/11/2014 75.00p 76.00p 74.00p 75.00p 21130
18/11/2014 75.00p 75.00p 73.00p 75.00p 5000
17/11/2014 75.00p 75.00p 73.04p 75.00p 1670
14/11/2014 73.96p 75.00p 73.96p 75.00p 28586
13/11/2014 75.00p 75.00p 73.00p 75.00p 56166
12/11/2014 75.00p 75.00p 73.00p 75.00p 20000
11/11/2014 75.50p 75.50p 73.18p 75.00p 1849
10/11/2014 75.50p 76.50p 73.94p 75.50p 22969
07/11/2014 75.50p 76.85p 75.50p 75.50p 170
06/11/2014 75.50p 75.50p 75.50p 75.50p 0
05/11/2014 75.50p 75.50p 75.50p 75.50p 0
04/11/2014 75.50p 75.50p 74.03p 75.50p 2000
03/11/2014 75.50p 75.50p 74.00p 75.50p 1200
31/10/2014 75.50p 75.50p 73.71p 75.50p 12145
30/10/2014 75.50p 75.50p 75.00p 75.50p 424
29/10/2014 75.50p 76.28p 75.50p 75.50p 121
28/10/2014 75.50p 75.50p 75.50p 75.50p 0
27/10/2014 76.00p 76.00p 75.45p 75.50p 9380
24/10/2014 76.00p 77.00p 76.00p 76.00p 1551
23/10/2014 76.00p 76.00p 76.00p 76.00p 0
22/10/2014 76.00p 76.00p 75.13p 76.00p 5600
21/10/2014 76.00p 76.99p 75.00p 76.00p 8797
20/10/2014 76.00p 77.00p 76.00p 76.00p 32522
17/10/2014 76.00p 77.00p 76.00p 76.00p 1483
16/10/2014 76.00p 77.30p 75.00p 76.00p 76343
15/10/2014 75.50p 77.56p 75.50p 76.00p 27268
14/10/2014 75.50p 75.95p 75.50p 75.50p 674
13/10/2014 75.50p 75.50p 74.00p 75.50p 1000
10/10/2014 76.50p 77.50p 72.71p 75.50p 23102
09/10/2014 77.00p 77.00p 75.05p 76.50p 4062
08/10/2014 77.00p 77.00p 77.00p 77.00p 0
07/10/2014 77.00p 77.00p 76.11p 77.00p 15733
06/10/2014 77.00p 77.00p 75.00p 77.00p 16542
03/10/2014 77.00p 77.00p 76.65p 77.00p 11000
02/10/2014 77.00p 77.00p 75.00p 77.00p 6000
01/10/2014 77.00p 77.00p 75.00p 77.00p 10426
30/09/2014 77.00p 77.00p 75.00p 77.00p 31448
29/09/2014 77.00p 77.34p 75.00p 77.00p 46210
26/09/2014 77.00p 78.50p 77.00p 77.00p 16000
25/09/2014 77.00p 78.58p 77.00p 77.00p 8900
24/09/2014 77.00p 79.08p 75.10p 77.00p 9952
23/09/2014 77.00p 77.00p 75.00p 77.00p 9400
22/09/2014 77.00p 77.05p 77.00p 77.00p 5500
19/09/2014 77.00p 77.55p 75.50p 77.00p 1070222
18/09/2014 77.00p 77.43p 75.50p 77.00p 16700
17/09/2014 77.00p 78.50p 75.25p 77.00p 27282
16/09/2014 77.00p 79.00p 75.00p 77.00p 38402
15/09/2014 76.75p 77.00p 75.00p 77.00p 24774
12/09/2014 77.25p 77.25p 75.00p 76.75p 53071
11/09/2014 78.25p 78.25p 76.00p 77.50p 42786
10/09/2014 79.00p 79.00p 77.50p 78.75p 35471
09/09/2014 79.00p 79.00p 78.35p 79.00p 21724
08/09/2014 79.00p 79.46p 78.25p 79.00p 287049
05/09/2014 79.00p 79.31p 78.00p 79.00p 20121
04/09/2014 79.00p 79.00p 78.00p 78.00p 11818
03/09/2014 79.00p 80.37p 79.00p 79.00p 18936
02/09/2014 79.00p 80.05p 78.25p 79.00p 337083
01/09/2014 80.00p 80.45p 78.13p 79.50p 35938
29/08/2014 80.00p 80.00p 79.38p 80.00p 54129
28/08/2014 80.00p 80.31p 80.00p 80.00p 29490
27/08/2014 80.50p 80.50p 79.00p 80.00p 31787
26/08/2014 80.50p 80.50p 79.76p 80.50p 28292
22/08/2014 80.50p 82.00p 80.00p 80.50p 323632
21/08/2014 80.50p 80.75p 80.00p 80.50p 157170
20/08/2014 80.50p 81.60p 79.00p 80.50p 82510
19/08/2014 80.50p 80.57p 79.03p 80.50p 40901
18/08/2014 81.25p 81.60p 79.10p 80.50p 542009
15/08/2014 82.50p 82.50p 80.00p 81.25p 96069
14/08/2014 84.13p 84.13p 80.10p 83.00p 963834
13/08/2014 84.13p 84.13p 83.00p 84.13p 357182
12/08/2014 84.13p 84.50p 82.25p 84.13p 6095
11/08/2014 84.50p 85.00p 82.25p 84.13p 10169
08/08/2014 88.50p 88.50p 83.50p 84.50p 12595
07/08/2014 88.50p 90.49p 87.00p 88.50p 346214
06/08/2014 88.50p 89.99p 87.78p 88.50p 4946
05/08/2014 89.00p 90.00p 88.50p 88.50p 10336
04/08/2014 89.00p 90.00p 89.00p 89.00p 16375
01/08/2014 88.50p 92.00p 87.50p 89.00p 10837
31/07/2014 88.50p 89.05p 88.50p 88.50p 0
30/07/2014 88.50p 89.05p 88.50p 88.50p 69
29/07/2014 88.00p 88.50p 86.10p 88.50p 2184
28/07/2014 88.00p 89.40p 87.86p 88.00p 197018
25/07/2014 88.00p 88.00p 87.42p 88.00p 100
24/07/2014 88.00p 88.51p 88.00p 88.00p 1923
23/07/2014 88.00p 88.07p 85.19p 88.00p 10508
22/07/2014 88.50p 88.50p 86.50p 88.00p 99369
21/07/2014 89.00p 89.92p 86.50p 88.50p 240727
18/07/2014 89.00p 89.00p 87.55p 89.00p 3727
17/07/2014 89.00p 89.00p 87.89p 89.00p 8873
16/07/2014 89.00p 89.00p 88.43p 89.00p 5200
15/07/2014 89.50p 89.50p 87.00p 89.00p 10160
14/07/2014 89.50p 89.50p 88.00p 89.50p 12517
11/07/2014 89.50p 89.50p 88.50p 89.50p 23789
10/07/2014 89.50p 90.90p 88.00p 89.50p 23271
09/07/2014 89.00p 89.50p 89.00p 89.50p 22
08/07/2014 89.00p 89.92p 89.00p 89.00p 3299
07/07/2014 89.00p 89.82p 89.00p 89.00p 8431
04/07/2014 89.00p 89.68p 87.50p 89.00p 12096

*Close Price adjusted for both dividends and splits