Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
04/12/2018 44.66p 44.66p 43.00p 43.00p 0
03/12/2018 42.28p 44.09p 41.93p 44.06p 0
30/11/2018 42.81p 42.81p 41.93p 41.93p 3396
29/11/2018 42.95p 43.05p 42.77p 42.77p 0
28/11/2018 42.92p 43.01p 42.84p 42.84p 0
27/11/2018 43.15p 43.80p 42.61p 42.61p 0
26/11/2018 43.05p 43.81p 43.05p 43.32p 0
23/11/2018 43.13p 43.13p 42.74p 42.77p 21
22/11/2018 42.47p 42.95p 42.47p 42.65p 0
21/11/2018 43.24p 43.24p 42.34p 42.71p 5
20/11/2018 44.59p 45.09p 42.76p 43.00p 0
19/11/2018 43.94p 44.98p 43.34p 43.34p 180
16/11/2018 44.80p 45.02p 44.24p 44.37p 102
15/11/2018 45.14p 45.14p 44.56p 44.76p 78
14/11/2018 45.14p 45.40p 44.94p 45.02p 182
13/11/2018 45.49p 45.49p 44.80p 44.87p 120
12/11/2018 46.95p 46.95p 45.56p 45.61p 168
09/11/2018 47.25p 47.25p 45.70p 46.40p 1814
08/11/2018 51.74p 51.74p 48.88p 48.88p 42590
07/11/2018 55.55p 55.55p 54.90p 54.95p 77
06/11/2018 54.58p 55.38p 54.25p 55.38p 145
05/11/2018 56.03p 56.03p 54.08p 54.08p 646
02/11/2018 54.67p 56.85p 54.67p 55.70p 375
01/11/2018 54.22p 54.55p 53.83p 54.33p 346
31/10/2018 53.63p 54.20p 53.40p 53.83p 729
30/10/2018 53.13p 53.65p 53.13p 53.65p 292
29/10/2018 51.90p 53.20p 51.90p 53.10p 30
26/10/2018 52.25p 52.25p 51.50p 52.03p 170
25/10/2018 51.97p 53.00p 51.97p 52.67p 482
24/10/2018 51.97p 52.85p 51.97p 52.50p 25
23/10/2018 52.88p 52.88p 51.85p 52.40p 24059
22/10/2018 51.78p 53.33p 51.78p 53.25p 17000
19/10/2018 52.50p 52.50p 51.75p 52.00p 495
18/10/2018 52.35p 52.90p 52.15p 52.45p 183
17/10/2018 53.30p 53.00p 52.17p 52.40p 5971
16/10/2018 51.13p 53.25p 51.13p 53.00p 37281
15/10/2018 51.74p 51.74p 51.10p 51.45p 397
12/10/2018 49.97p 50.82p 49.97p 50.82p 77
11/10/2018 51.60p 51.60p 50.42p 50.42p 40
10/10/2018 52.60p 52.60p 50.80p 51.85p 48
09/10/2018 52.03p 53.25p 51.47p 53.25p 0
08/10/2018 54.40p 54.40p 51.80p 52.10p 316
05/10/2018 55.75p 55.80p 53.72p 53.72p 0
04/10/2018 56.60p 56.60p 55.15p 55.33p 6434
03/10/2018 56.30p 56.58p 55.90p 55.90p 681
02/10/2018 56.78p 56.85p 56.50p 56.50p 1543
01/10/2018 58.55p 58.60p 57.05p 57.40p 2927
28/09/2018 58.90p 59.95p 57.95p 58.60p 222079
27/09/2018 59.22p 59.95p 59.20p 59.95p 0
26/09/2018 59.75p 59.75p 59.50p 59.70p 477
25/09/2018 59.03p 59.63p 58.42p 59.63p 0
24/09/2018 58.78p 58.95p 58.80p 58.95p 0
21/09/2018 58.92p 59.03p 58.90p 58.95p 0
20/09/2018 58.97p 59.00p 58.75p 58.90p 16
19/09/2018 58.80p 58.80p 58.72p 58.72p 6
18/09/2018 58.75p 58.65p 58.60p 58.65p 0
17/09/2018 58.42p 58.60p 58.42p 58.60p 0
14/09/2018 58.63p 59.42p 58.55p 58.55p 0
13/09/2018 59.13p 59.13p 58.55p 58.80p 12
12/09/2018 58.03p 59.13p 58.03p 59.08p 0
11/09/2018 59.30p 59.30p 57.80p 58.17p 162
10/09/2018 59.47p 59.72p 58.88p 59.33p 352
07/09/2018 59.15p 59.03p 58.88p 58.88p 0
06/09/2018 59.03p 59.83p 59.00p 59.00p 0
05/09/2018 60.10p 60.28p 59.45p 59.45p 0
04/09/2018 59.63p 60.38p 59.55p 60.38p 0
03/09/2018 59.83p 60.67p 59.15p 59.80p 0
31/08/2018 61.20p 61.20p 59.90p 60.05p 22
30/08/2018 59.78p 61.50p 59.78p 61.25p 11
29/08/2018 60.05p 60.88p 60.05p 60.17p 0
28/08/2018 60.08p 60.45p 59.90p 60.08p 1751
24/08/2018 59.67p 59.95p 59.00p 59.95p 0
23/08/2018 59.85p 60.40p 59.30p 59.75p 0
22/08/2018 59.58p 59.65p 59.30p 59.30p 0
21/08/2018 60.40p 60.40p 59.65p 59.65p 2000
20/08/2018 59.47p 60.30p 59.47p 60.30p 19
17/08/2018 60.15p 60.30p 59.28p 59.28p 0
16/08/2018 60.30p 60.30p 59.95p 60.30p 16
15/08/2018 60.28p 60.47p 60.28p 60.47p 0
14/08/2018 59.90p 60.47p 59.90p 60.47p 54
13/08/2018 60.00p 60.28p 59.50p 59.50p 0
10/08/2018 60.83p 61.72p 59.67p 60.28p 0
09/08/2018 60.00p 60.90p 60.15p 60.80p 0
08/08/2018 60.88p 61.58p 59.72p 60.90p 0
07/08/2018 63.38p 63.38p 60.65p 60.95p 158
06/08/2018 54.60p 63.70p 54.60p 62.47p 1314
03/08/2018 53.90p 54.05p 53.35p 53.83p 15472
02/08/2018 54.35p 54.35p 53.50p 53.58p 625
01/08/2018 54.35p 54.65p 54.28p 54.53p 0
31/07/2018 54.10p 54.28p 54.10p 54.28p 0
30/07/2018 54.03p 54.53p 54.15p 54.45p 0
27/07/2018 53.88p 54.53p 53.53p 54.53p 0
26/07/2018 54.15p 54.15p 53.53p 53.53p 92
25/07/2018 53.45p 54.05p 53.25p 54.05p 0
24/07/2018 54.40p 54.40p 53.05p 53.25p 127
23/07/2018 54.03p 54.47p 53.70p 54.47p 0
20/07/2018 54.45p 54.45p 53.90p 53.90p 138
19/07/2018 54.45p 54.75p 54.72p 54.72p 0
18/07/2018 54.13p 54.75p 53.95p 54.75p 0
17/07/2018 53.88p 54.35p 53.80p 53.95p 15
16/07/2018 53.75p 54.20p 53.75p 54.20p 311
13/07/2018 53.28p 53.30p 53.10p 53.30p 0
12/07/2018 53.13p 53.22p 53.10p 53.10p 0
11/07/2018 54.08p 53.95p 53.20p 53.20p 0
10/07/2018 53.22p 54.10p 53.22p 53.95p 84
09/07/2018 53.28p 53.40p 52.22p 52.75p 0
06/07/2018 53.00p 53.00p 52.35p 52.35p 20
05/07/2018 52.90p 52.90p 52.70p 52.90p 2
04/07/2018 53.67p 53.72p 52.63p 52.63p 0
03/07/2018 53.80p 53.80p 53.08p 53.08p 147
02/07/2018 53.20p 53.80p 53.20p 53.80p 11700
29/06/2018 53.28p 53.67p 53.05p 53.67p 99
28/06/2018 53.25p 53.25p 52.88p 52.88p 570
27/06/2018 53.58p 54.15p 52.78p 53.33p 0
26/06/2018 54.55p 54.60p 53.95p 53.95p 0
25/06/2018 54.20p 54.65p 54.20p 54.28p 101
22/06/2018 53.65p 54.85p 53.65p 54.35p 8264
21/06/2018 55.08p 55.08p 53.38p 53.38p 19
20/06/2018 56.15p 56.15p 55.00p 55.30p 238
19/06/2018 56.40p 56.40p 55.45p 55.92p 564
18/06/2018 56.78p 56.90p 56.28p 56.28p 79
15/06/2018 56.42p 57.05p 56.42p 56.72p 11852
14/06/2018 57.05p 57.05p 56.40p 56.85p 100
13/06/2018 57.17p 57.17p 56.89p 57.17p 54
12/06/2018 56.88p 57.20p 56.88p 57.20p 7297
11/06/2018 56.95p 56.75p 56.13p 56.75p 0
08/06/2018 57.45p 57.83p 56.13p 56.13p 0
07/06/2018 58.58p 59.28p 57.83p 57.83p 296
06/06/2018 57.22p 58.05p 57.22p 58.03p 3
05/06/2018 56.72p 57.58p 56.33p 57.58p 0
04/06/2018 55.97p 56.85p 55.97p 56.85p 8
01/06/2018 56.45p 56.45p 55.80p 55.88p 108
31/05/2018 57.20p 58.00p 55.72p 55.95p 0
30/05/2018 56.10p 56.75p 56.10p 56.75p 772
29/05/2018 57.30p 58.15p 55.20p 55.95p 0
25/05/2018 58.05p 58.92p 57.47p 58.15p 0
24/05/2018 57.67p 58.47p 57.15p 57.67p 0
23/05/2018 57.30p 57.30p 56.95p 57.15p 205
22/05/2018 57.35p 58.20p 56.75p 57.38p 0
21/05/2018 57.42p 58.13p 56.60p 57.22p 0
18/05/2018 58.72p 59.63p 57.55p 57.55p 0
17/05/2018 58.05p 58.90p 57.40p 58.72p 0
16/05/2018 57.88p 57.88p 57.10p 57.40p 743
15/05/2018 59.15p 59.15p 57.70p 58.30p 4868
14/05/2018 58.15p 58.80p 58.15p 58.45p 1138
11/05/2018 59.78p 59.78p 57.70p 57.95p 1243
10/05/2018 63.33p 63.33p 59.60p 60.15p 3748
09/05/2018 63.50p 63.50p 62.85p 62.85p 810
08/05/2018 63.45p 63.45p 62.85p 63.45p 32
04/05/2018 63.88p 64.75p 63.08p 63.08p 131
03/05/2018 64.30p 64.18p 63.88p 64.15p 0
02/05/2018 63.92p 64.15p 63.88p 63.88p 332
01/05/2018 63.58p 63.85p 63.58p 63.85p 0
30/04/2018 62.92p 63.85p 62.55p 63.85p 0
27/04/2018 63.45p 63.45p 62.30p 62.70p 3426
26/04/2018 63.03p 64.03p 62.40p 63.15p 0
25/04/2018 61.90p 62.50p 61.65p 62.50p 0
24/04/2018 60.72p 61.65p 60.88p 61.65p 0
23/04/2018 60.88p 60.88p 60.55p 60.88p 16
20/04/2018 60.83p 60.83p 60.55p 60.67p 16
19/04/2018 61.42p 61.55p 61.45p 61.45p 0
18/04/2018 60.72p 61.58p 60.28p 61.55p 0
17/04/2018 60.97p 61.00p 60.65p 60.92p 4410
16/04/2018 60.63p 60.95p 60.63p 60.70p 1266
13/04/2018 60.33p 60.69p 60.33p 60.63p 300
12/04/2018 60.58p 60.50p 60.42p 60.42p 0
11/04/2018 59.92p 60.50p 59.33p 60.50p 0
10/04/2018 60.17p 60.35p 59.38p 60.33p 0
09/04/2018 59.80p 60.58p 59.55p 59.72p 0
06/04/2018 60.25p 60.55p 59.55p 59.55p 0
05/04/2018 60.72p 61.47p 60.22p 60.55p 0
04/04/2018 59.78p 60.53p 59.22p 60.30p 0
03/04/2018 58.75p 59.35p 58.42p 59.22p 0
29/03/2018 58.38p 59.30p 58.38p 59.03p 4
28/03/2018 58.28p 58.28p 58.00p 58.22p 89
27/03/2018 59.00p 59.00p 57.90p 58.20p 791
26/03/2018 58.63p 58.95p 58.50p 58.95p 10767
23/03/2018 58.70p 58.70p 58.40p 58.60p 775
22/03/2018 59.92p 59.92p 59.00p 59.03p 2064
21/03/2018 60.00p 60.00p 59.75p 59.85p 68
20/03/2018 59.97p 60.13p 59.70p 60.13p 11195
19/03/2018 60.13p 60.22p 60.10p 60.22p 39
16/03/2018 60.67p 61.55p 60.13p 60.13p 0
15/03/2018 59.72p 60.53p 59.72p 60.53p 46
14/03/2018 60.97p 61.63p 59.33p 60.00p 0
13/03/2018 61.33p 61.33p 60.38p 60.38p 34
12/03/2018 60.90p 61.70p 60.00p 60.83p 0
09/03/2018 60.42p 60.70p 60.50p 60.70p 0
08/03/2018 60.42p 61.30p 60.50p 60.50p 0
07/03/2018 60.50p 60.83p 60.60p 60.80p 0
06/03/2018 60.80p 60.83p 60.70p 60.83p 44
05/03/2018 60.13p 60.97p 59.63p 60.28p 0
02/03/2018 60.35p 60.35p 59.75p 59.85p 40
01/03/2018 60.78p 60.78p 60.50p 60.50p 32
28/02/2018 60.53p 60.72p 60.30p 60.72p 1130
27/02/2018 59.97p 60.83p 59.97p 60.83p 812
26/02/2018 60.00p 60.15p 60.00p 60.15p 330
23/02/2018 60.28p 60.40p 59.80p 60.40p 78
22/02/2018 60.00p 60.10p 59.05p 59.90p 0
21/02/2018 60.22p 60.22p 59.90p 60.10p 12000

*Close Price adjusted for both dividends and splits