Tod S SPA (0NV4) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Tod S SPA

Date Open High Low Close* Volume
20/09/2019 46.34p 46.80p 46.15p 46.15p 0
19/09/2019 46.18p 46.80p 46.18p 46.80p 0
18/09/2019 45.88p 46.77p 45.88p 46.77p 16110
17/09/2019 45.91p 46.19p 45.91p 46.19p 0
16/09/2019 45.86p 46.19p 45.86p 46.19p 0
13/09/2019 45.94p 46.55p 45.88p 46.15p 0
12/09/2019 46.10p 46.74p 45.36p 46.27p 0
11/09/2019 46.25p 46.78p 45.53p 46.06p 0
10/09/2019 46.79p 47.41p 46.30p 46.78p 0
09/09/2019 46.54p 47.21p 46.30p 46.30p 0
06/09/2019 47.01p 47.61p 46.88p 47.00p 0
05/09/2019 46.77p 47.34p 46.65p 47.05p 0
04/09/2019 46.48p 46.82p 46.48p 46.82p 0
03/09/2019 46.99p 47.68p 46.50p 46.86p 0
02/09/2019 46.51p 46.51p 46.41p 46.50p 2400
30/08/2019 46.95p 47.62p 46.55p 46.55p 0
29/08/2019 47.38p 47.85p 47.14p 47.14p 0
28/08/2019 47.23p 47.83p 47.23p 47.46p 0
27/08/2019 47.35p 47.63p 47.18p 47.63p 0
23/08/2019 46.80p 47.71p 46.69p 47.18p 0
22/08/2019 49.00p 49.25p 47.02p 47.02p 0
21/08/2019 51.16p 51.44p 49.25p 49.25p 1000
20/08/2019 46.79p 52.00p 46.42p 51.38p 0
19/08/2019 44.08p 46.67p 43.86p 46.42p 0
16/08/2019 43.67p 44.95p 43.41p 44.20p 0
15/08/2019 43.10p 43.71p 43.71p 43.71p 0
14/08/2019 43.10p 44.29p 43.10p 43.71p 0
13/08/2019 43.43p 44.00p 43.41p 43.41p 0
12/08/2019 44.28p 44.37p 43.75p 44.00p 0
09/08/2019 44.11p 45.32p 43.75p 43.75p 0
08/08/2019 42.87p 46.55p 42.68p 44.95p 0
07/08/2019 46.58p 47.60p 45.44p 45.96p 0
06/08/2019 48.53p 50.22p 46.93p 46.93p 0
05/08/2019 46.69p 48.04p 46.69p 48.04p 0
02/08/2019 46.24p 47.10p 46.24p 47.10p 133
01/08/2019 44.66p 46.23p 44.66p 46.23p 1500
31/07/2019 41.61p 43.67p 41.42p 43.45p 0
30/07/2019 41.90p 42.47p 41.42p 41.42p 0
29/07/2019 42.04p 42.13p 41.91p 41.95p 0
26/07/2019 41.90p 41.97p 41.70p 41.91p 0
25/07/2019 41.70p 42.10p 41.63p 41.70p 0
24/07/2019 41.06p 41.63p 41.06p 41.63p 133
23/07/2019 40.45p 41.09p 40.45p 40.84p 10000
22/07/2019 41.30p 41.30p 40.96p 41.09p 0
19/07/2019 41.60p 41.69p 41.09p 41.09p 0
18/07/2019 41.71p 41.77p 41.11p 41.59p 0
17/07/2019 41.22p 41.77p 41.16p 41.77p 0
16/07/2019 41.34p 41.94p 41.16p 41.16p 0
15/07/2019 41.92p 41.95p 41.49p 41.49p 0
12/07/2019 41.79p 42.35p 41.78p 41.78p 0
11/07/2019 41.86p 41.94p 41.86p 41.94p 0
10/07/2019 41.96p 41.96p 41.90p 41.90p 0
09/07/2019 42.00p 42.01p 41.94p 41.94p 0
08/07/2019 41.96p 42.01p 41.91p 42.01p 0
05/07/2019 42.06p 42.06p 41.74p 41.98p 0
04/07/2019 41.63p 42.23p 41.63p 41.74p 0
03/07/2019 42.06p 42.11p 41.62p 42.00p 0
02/07/2019 41.88p 42.17p 41.62p 41.62p 0
01/07/2019 40.89p 42.05p 40.89p 42.05p 0
28/06/2019 41.67p 42.47p 41.04p 41.04p 0
27/06/2019 43.20p 43.45p 41.85p 41.85p 0
26/06/2019 43.39p 43.40p 43.13p 43.17p 0
25/06/2019 43.53p 43.80p 42.40p 43.13p 0
24/06/2019 46.20p 46.20p 43.69p 43.69p 0
21/06/2019 46.00p 46.53p 45.82p 46.11p 0
20/06/2019 46.22p 46.28p 46.08p 46.16p 300
19/06/2019 45.79p 46.42p 45.79p 46.08p 1231
18/06/2019 45.13p 46.05p 45.13p 46.05p 300
17/06/2019 46.39p 46.97p 45.51p 45.51p 300
14/06/2019 46.51p 46.70p 46.51p 46.70p 0
13/06/2019 46.25p 46.67p 46.25p 46.67p 300
12/06/2019 46.25p 46.87p 45.78p 46.64p 300
11/06/2019 45.21p 46.53p 45.21p 46.53p 0
10/06/2019 45.19p 45.75p 44.81p 45.46p 0
07/06/2019 44.86p 45.29p 44.81p 44.81p 0
06/06/2019 44.76p 45.39p 44.48p 45.12p 0
05/06/2019 44.20p 44.64p 43.99p 44.64p 0
04/06/2019 43.66p 44.03p 43.52p 43.99p 0
03/06/2019 43.50p 44.03p 43.50p 44.03p 0
31/05/2019 43.88p 43.88p 43.56p 43.56p 0
30/05/2019 43.59p 43.76p 43.59p 43.76p 0
29/05/2019 42.95p 43.66p 42.95p 43.66p 0
28/05/2019 43.36p 43.65p 43.36p 43.36p 624
24/05/2019 42.68p 43.21p 42.68p 43.16p 0
23/05/2019 42.97p 43.16p 42.89p 42.89p 0
22/05/2019 42.86p 43.63p 42.86p 43.16p 0
21/05/2019 42.67p 43.23p 42.58p 43.23p 0
20/05/2019 43.00p 43.25p 42.50p 42.76p 0
17/05/2019 43.68p 43.68p 42.71p 43.24p 0
16/05/2019 42.73p 43.48p 42.43p 43.48p 0
15/05/2019 42.17p 43.22p 41.98p 42.67p 0
14/05/2019 41.80p 42.49p 41.80p 42.49p 0
13/05/2019 42.63p 42.77p 41.82p 41.82p 0
10/05/2019 41.75p 43.33p 40.58p 42.77p 0
09/05/2019 43.86p 44.03p 43.30p 43.33p 0
08/05/2019 43.86p 44.03p 43.30p 44.03p 215
07/05/2019 42.85p 44.07p 42.85p 43.30p 0
03/05/2019 43.88p 44.07p 43.88p 44.07p 0
02/05/2019 43.86p 44.49p 43.40p 43.91p 0
01/05/2019 43.98p 44.08p 43.98p 44.08p 0
30/04/2019 43.42p 44.08p 43.34p 44.08p 0
29/04/2019 43.00p 43.82p 43.00p 43.34p 0
26/04/2019 42.56p 43.22p 42.56p 43.22p 0
25/04/2019 42.62p 42.75p 42.29p 42.71p 0
24/04/2019 42.32p 42.94p 42.12p 42.29p 0
23/04/2019 42.34p 42.61p 42.12p 42.12p 0
18/04/2019 42.35p 42.41p 42.26p 42.26p 0
17/04/2019 41.81p 42.26p 41.81p 42.26p 0
16/04/2019 41.59p 42.02p 41.59p 42.02p 0
15/04/2019 41.47p 41.79p 41.35p 41.79p 0
12/04/2019 41.37p 41.95p 40.62p 41.35p 0
11/04/2019 41.40p 41.60p 41.06p 41.06p 0
10/04/2019 41.63p 41.63p 41.20p 41.46p 15484
09/04/2019 42.47p 42.47p 42.11p 42.32p 0
08/04/2019 42.08p 42.65p 41.55p 42.11p 0
05/04/2019 41.90p 42.09p 41.90p 42.09p 0
04/04/2019 42.31p 42.31p 42.07p 42.07p 0
03/04/2019 42.36p 42.36p 42.28p 42.28p 46
02/04/2019 42.07p 42.55p 41.86p 42.09p 0
01/04/2019 41.51p 42.85p 41.33p 42.01p 0
29/03/2019 41.17p 41.45p 40.81p 41.33p 0
28/03/2019 41.53p 41.54p 40.81p 40.81p 0
27/03/2019 41.86p 41.87p 41.29p 41.29p 0
26/03/2019 41.99p 42.50p 41.51p 41.51p 0
25/03/2019 41.76p 41.90p 41.39p 41.90p 0
22/03/2019 41.83p 42.29p 41.71p 41.72p 0
21/03/2019 41.94p 41.99p 41.71p 41.71p 0
20/03/2019 42.10p 42.20p 41.80p 41.80p 0
19/03/2019 41.87p 42.50p 41.87p 42.20p 0
18/03/2019 42.62p 42.62p 41.91p 42.34p 0
15/03/2019 42.76p 43.10p 42.76p 42.78p 0
14/03/2019 42.72p 43.29p 41.80p 43.10p 0
13/03/2019 40.96p 42.58p 40.78p 42.30p 0
12/03/2019 40.61p 41.43p 40.61p 41.43p 83
11/03/2019 42.54p 42.70p 42.28p 42.70p 0
08/03/2019 42.79p 42.82p 42.28p 42.28p 0
07/03/2019 43.01p 43.69p 42.80p 42.80p 0
06/03/2019 43.58p 43.70p 43.58p 43.69p 0
05/03/2019 43.56p 43.84p 43.56p 43.67p 0
04/03/2019 44.16p 44.43p 43.84p 43.84p 0
01/03/2019 43.62p 44.94p 43.18p 44.14p 0
28/02/2019 43.63p 44.26p 43.18p 43.18p 0
27/02/2019 44.26p 44.26p 44.00p 44.21p 102
26/02/2019 43.52p 44.20p 43.43p 44.15p 0
25/02/2019 43.26p 43.55p 43.03p 43.53p 0
22/02/2019 43.18p 43.77p 43.18p 43.29p 0
21/02/2019 43.67p 43.68p 43.22p 43.22p 0
20/02/2019 43.44p 43.98p 43.09p 43.59p 0
19/02/2019 43.20p 43.21p 43.00p 43.09p 0
18/02/2019 42.51p 43.82p 42.50p 43.00p 0
15/02/2019 43.07p 44.16p 42.71p 42.71p 0
14/02/2019 43.19p 43.75p 42.62p 42.94p 0
13/02/2019 42.11p 43.42p 41.91p 42.68p 1723
12/02/2019 40.92p 41.91p 40.92p 41.91p 0
11/02/2019 40.45p 41.06p 40.45p 41.03p 0
08/02/2019 41.32p 41.43p 40.14p 40.49p 0
07/02/2019 42.07p 42.35p 41.43p 41.43p 0
06/02/2019 41.51p 42.14p 41.51p 42.14p 0
05/02/2019 41.16p 41.81p 40.96p 41.81p 0
04/02/2019 41.44p 41.92p 40.99p 41.25p 0
01/02/2019 40.40p 41.80p 40.21p 41.56p 0
31/01/2019 40.31p 40.62p 39.68p 40.21p 0
30/01/2019 40.17p 40.74p 39.96p 40.18p 0
29/01/2019 40.00p 40.79p 39.94p 39.96p 0
28/01/2019 39.87p 40.80p 39.78p 40.04p 0
25/01/2019 40.91p 41.49p 40.29p 40.80p 0
24/01/2019 41.42p 41.42p 40.74p 40.80p 35
23/01/2019 43.43p 43.52p 43.43p 43.45p 4
22/01/2019 43.65p 44.67p 43.60p 43.69p 0
21/01/2019 43.44p 44.35p 43.14p 43.89p 0
18/01/2019 43.56p 44.05p 43.27p 44.02p 0
17/01/2019 43.38p 43.82p 42.97p 43.44p 0
16/01/2019 42.80p 43.42p 42.45p 42.97p 0
15/01/2019 42.90p 43.51p 42.15p 42.57p 0
14/01/2019 42.11p 43.27p 42.09p 43.27p 0
11/01/2019 42.33p 42.40p 41.30p 42.40p 0
10/01/2019 41.64p 44.09p 41.46p 42.05p 0
09/01/2019 43.37p 44.09p 43.37p 44.09p 386
08/01/2019 43.41p 44.02p 43.41p 43.54p 0
07/01/2019 43.98p 44.00p 43.01p 43.41p 0
04/01/2019 43.00p 43.92p 42.85p 43.92p 0
03/01/2019 42.41p 43.02p 41.69p 42.85p 0
02/01/2019 41.10p 42.59p 41.10p 42.37p 0
31/12/2018 41.87p 41.87p 41.18p 41.18p 0
28/12/2018 40.62p 41.98p 40.47p 41.18p 0
27/12/2018 40.38p 41.41p 40.23p 40.47p 550
24/12/2018 40.85p 40.85p 40.23p 40.23p 0
21/12/2018 40.54p 41.14p 40.23p 40.23p 0
20/12/2018 40.43p 41.20p 40.43p 40.75p 462
19/12/2018 38.28p 41.11p 38.28p 41.11p 82
18/12/2018 37.39p 38.42p 36.97p 37.52p 0
17/12/2018 39.35p 39.95p 37.79p 37.99p 0
14/12/2018 39.13p 39.46p 38.96p 39.38p 0
13/12/2018 39.87p 40.42p 39.46p 39.46p 0
12/12/2018 38.76p 40.28p 38.76p 40.28p 0
11/12/2018 39.96p 41.13p 39.68p 39.72p 0
10/12/2018 42.46p 42.58p 40.66p 40.89p 0
07/12/2018 42.42p 43.01p 42.28p 42.58p 0
06/12/2018 42.59p 43.18p 42.28p 42.28p 0
05/12/2018 42.72p 43.00p 42.72p 42.90p 0

*Close Price adjusted for both dividends and splits