Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
20/02/2018 59.90p 59.85p 59.63p 59.85p 0
19/02/2018 59.25p 59.63p 59.10p 59.63p 0
16/02/2018 59.03p 59.90p 58.05p 59.10p 0
15/02/2018 57.17p 58.65p 56.90p 58.63p 0
14/02/2018 57.88p 57.88p 56.75p 56.90p 377
13/02/2018 58.20p 58.20p 57.13p 57.13p 106
12/02/2018 58.90p 58.90p 57.50p 57.55p 165
09/02/2018 57.58p 58.65p 57.58p 58.42p 910
08/02/2018 59.20p 59.20p 57.80p 57.80p 8
07/02/2018 58.58p 59.40p 57.88p 59.08p 0
06/02/2018 57.70p 60.05p 57.00p 58.15p 0
05/02/2018 60.80p 60.80p 59.50p 60.05p 836
02/02/2018 61.33p 61.33p 60.55p 60.67p 60
01/02/2018 60.92p 61.80p 60.65p 60.92p 0
31/01/2018 60.42p 60.90p 60.42p 60.65p 41
30/01/2018 60.22p 60.30p 60.15p 60.28p 141
29/01/2018 60.92p 60.90p 60.75p 60.90p 644
26/01/2018 60.80p 60.85p 60.75p 60.75p 253
25/01/2018 60.65p 60.65p 59.95p 60.55p 5555
24/01/2018 60.97p 61.83p 60.92p 60.92p 0
23/01/2018 61.00p 61.00p 60.90p 60.95p 103
22/01/2018 61.20p 61.35p 60.95p 61.35p 231
19/01/2018 61.08p 61.15p 61.00p 61.15p 69
18/01/2018 60.83p 61.15p 60.55p 60.83p 6774
17/01/2018 60.58p 61.00p 60.58p 60.60p 112
16/01/2018 60.65p 60.90p 60.60p 60.60p 124
15/01/2018 60.15p 60.80p 60.15p 60.80p 109
12/01/2018 60.25p 60.28p 60.22p 60.25p 0
11/01/2018 60.25p 60.25p 60.00p 60.22p 10065
10/01/2018 60.75p 61.22p 60.17p 60.17p 0
09/01/2018 60.83p 60.83p 60.05p 60.35p 122
08/01/2018 60.75p 60.78p 60.60p 60.78p 28
05/01/2018 60.75p 60.85p 60.75p 60.85p 93
04/01/2018 60.40p 60.70p 60.40p 60.60p 8
03/01/2018 60.33p 60.47p 59.92p 60.47p 0
02/01/2018 61.47p 61.47p 59.90p 60.05p 1363
29/12/2017 60.81p 60.83p 60.76p 60.81p 0
28/12/2017 60.56p 61.00p 60.56p 60.76p 1240
27/12/2017 60.76p 60.96p 60.76p 60.83p 223
22/12/2017 61.90p 61.95p 61.85p 61.95p 20
21/12/2017 61.95p 62.60p 61.90p 61.97p 1595
20/12/2017 61.63p 62.00p 61.63p 61.65p 206
19/12/2017 61.15p 61.81p 61.15p 61.28p 566
18/12/2017 59.60p 61.55p 59.60p 61.15p 50753
15/12/2017 58.90p 59.50p 57.92p 59.21p 3160
14/12/2017 60.28p 60.38p 59.45p 59.60p 12267
13/12/2017 62.05p 62.05p 60.15p 60.31p 268
12/12/2017 61.13p 61.99p 61.13p 61.83p 494
11/12/2017 59.40p 61.19p 59.38p 61.05p 980
08/12/2017 57.92p 58.83p 57.92p 58.73p 1807
07/12/2017 57.88p 58.04p 57.80p 57.88p 536
06/12/2017 57.35p 57.94p 57.35p 57.38p 900
05/12/2017 57.55p 57.55p 56.95p 57.40p 1253
04/12/2017 56.18p 56.29p 56.15p 56.26p 168
01/12/2017 55.96p 56.25p 55.96p 56.21p 1599
30/11/2017 55.99p 56.05p 55.80p 56.05p 3400
29/11/2017 55.78p 56.15p 55.70p 56.13p 687
28/11/2017 56.28p 56.28p 55.70p 55.71p 371
27/11/2017 56.31p 56.55p 55.88p 56.26p 9315
24/11/2017 56.08p 56.40p 56.04p 56.08p 1195
23/11/2017 55.90p 56.38p 55.90p 55.95p 485
22/11/2017 55.08p 56.20p 55.08p 55.65p 1662
21/11/2017 55.21p 55.55p 55.03p 55.21p 45960
20/11/2017 55.13p 55.55p 54.88p 55.08p 1748
17/11/2017 55.05p 55.25p 54.85p 54.85p 4719
16/11/2017 53.92p 55.05p 53.85p 54.55p 7786
15/11/2017 55.26p 55.26p 53.40p 54.13p 4533
14/11/2017 55.35p 55.35p 54.95p 55.26p 3604
13/11/2017 54.60p 55.45p 54.60p 55.05p 26692
10/11/2017 54.40p 54.50p 54.05p 54.45p 7002
09/11/2017 54.60p 54.93p 54.05p 54.10p 25594
08/11/2017 54.81p 54.95p 53.85p 54.81p 22060
07/11/2017 55.03p 55.52p 54.38p 54.60p 31799
06/11/2017 57.00p 57.08p 56.60p 56.85p 12550
03/11/2017 57.55p 57.55p 56.63p 56.81p 99867
02/11/2017 58.10p 58.10p 57.10p 57.45p 2598
01/11/2017 57.00p 58.14p 57.00p 58.13p 691
31/10/2017 56.95p 57.10p 56.92p 56.92p 4135
30/10/2017 56.60p 57.00p 56.47p 56.47p 895
27/10/2017 55.83p 56.65p 55.80p 56.58p 9090
26/10/2017 55.53p 56.15p 55.53p 56.10p 5260
25/10/2017 56.38p 56.38p 55.10p 55.53p 8311
24/10/2017 55.26p 56.45p 55.26p 55.92p 8605
23/10/2017 55.50p 55.50p 55.12p 55.33p 1262
20/10/2017 54.50p 55.10p 54.50p 54.83p 2399
19/10/2017 55.38p 55.38p 54.75p 55.38p 6304
18/10/2017 55.18p 55.35p 54.90p 55.18p 4069
17/10/2017 55.88p 55.88p 54.92p 55.21p 3623
16/10/2017 55.96p 56.05p 55.72p 56.05p 4262
13/10/2017 55.97p 56.00p 55.44p 55.90p 2003
12/10/2017 56.23p 56.45p 55.76p 55.76p 1221
11/10/2017 56.13p 56.72p 55.83p 56.13p 7326
10/10/2017 56.35p 56.50p 55.83p 55.83p 3473
09/10/2017 56.31p 56.76p 56.15p 56.31p 19212
06/10/2017 56.85p 57.41p 56.15p 56.15p 13915
05/10/2017 57.18p 57.15p 56.95p 56.95p 8284
04/10/2017 57.26p 57.28p 56.47p 57.15p 2694
03/10/2017 57.38p 58.78p 56.15p 56.71p 4292
02/10/2017 60.11p 60.28p 58.14p 58.78p 6680
29/09/2017 60.18p 60.90p 59.56p 60.28p 360
28/09/2017 59.78p 60.26p 59.53p 59.78p 3749
27/09/2017 59.70p 59.60p 59.42p 59.53p 834
26/09/2017 59.15p 60.33p 59.15p 59.42p 884
25/09/2017 60.21p 60.92p 59.68p 60.26p 226
22/09/2017 59.68p 59.95p 59.68p 59.68p 217
21/09/2017 59.95p 59.95p 59.78p 59.95p 19
20/09/2017 59.15p 59.78p 59.15p 59.78p 228
19/09/2017 59.40p 59.50p 58.79p 59.40p 173
18/09/2017 59.31p 59.66p 59.05p 59.31p 2931
15/09/2017 59.73p 60.21p 59.05p 59.05p 1030
14/09/2017 60.49p 60.63p 59.67p 59.67p 738
13/09/2017 60.63p 61.22p 60.63p 60.63p 112
12/09/2017 61.38p 62.28p 60.71p 60.71p 343
11/09/2017 59.73p 61.67p 59.10p 61.67p 206
08/09/2017 58.78p 59.10p 57.90p 59.10p 2838
07/09/2017 58.76p 58.76p 58.71p 58.76p 408
06/09/2017 59.26p 59.40p 58.71p 58.71p 121
05/09/2017 59.40p 59.55p 58.72p 59.40p 1728
04/09/2017 59.55p 60.26p 58.79p 59.55p 1502
01/09/2017 60.26p 60.45p 60.26p 60.26p 2240
31/08/2017 60.45p 60.45p 60.10p 60.45p 4381
30/08/2017 60.10p 60.55p 60.03p 60.10p 5985
29/08/2017 60.85p 61.24p 60.03p 60.03p 15157
25/08/2017 60.78p 61.24p 60.33p 60.78p 3461
24/08/2017 60.33p 60.50p 59.93p 60.33p 4913
23/08/2017 60.58p 60.58p 59.97p 59.97p 8478
22/08/2017 59.65p 60.40p 59.65p 60.40p 5159
21/08/2017 59.65p 60.26p 59.65p 59.65p 13040
18/08/2017 59.35p 60.78p 59.35p 60.05p 50219
17/08/2017 58.40p 59.73p 58.38p 59.73p 30185
16/08/2017 57.10p 58.38p 56.63p 58.38p 38690
15/08/2017 56.63p 56.63p 56.19p 56.63p 0
14/08/2017 56.47p 56.73p 56.47p 56.47p 3422
11/08/2017 57.49p 58.15p 56.73p 56.73p 2522
10/08/2017 58.15p 58.15p 57.56p 58.15p 4194
09/08/2017 56.99p 58.40p 56.73p 57.85p 13262
08/08/2017 56.73p 57.00p 56.73p 56.73p 5084
07/08/2017 57.00p 57.15p 57.00p 57.00p 724
04/08/2017 56.28p 57.81p 55.42p 57.15p 62702
03/08/2017 57.69p 58.01p 57.69p 57.69p 4140
02/08/2017 58.40p 58.73p 57.71p 57.71p 7836
01/08/2017 58.73p 59.29p 58.65p 58.73p 12499
31/07/2017 57.53p 59.31p 57.43p 58.65p 9134
28/07/2017 57.43p 57.63p 57.43p 57.43p 5971
27/07/2017 57.47p 58.26p 57.23p 57.63p 3037
26/07/2017 57.23p 57.58p 57.23p 57.23p 10801
25/07/2017 57.26p 57.26p 56.58p 57.26p 1440
24/07/2017 56.58p 57.11p 56.22p 56.58p 2096
21/07/2017 57.00p 57.38p 56.45p 56.45p 2519
20/07/2017 56.68p 57.38p 56.08p 57.38p 2068
19/07/2017 56.08p 56.40p 56.08p 56.08p 12162
18/07/2017 56.40p 56.96p 56.28p 56.40p 1131
17/07/2017 56.28p 56.76p 55.97p 56.28p 4441
14/07/2017 56.65p 57.19p 55.97p 55.97p 2803
13/07/2017 56.35p 57.01p 55.84p 56.35p 3112
12/07/2017 55.31p 55.97p 54.95p 55.97p 2879
11/07/2017 55.68p 56.07p 54.95p 54.95p 3994
10/07/2017 56.35p 56.79p 55.65p 55.65p 736
07/07/2017 56.38p 56.46p 55.38p 55.81p 18884
06/07/2017 55.38p 55.65p 54.90p 55.38p 832
05/07/2017 55.65p 56.15p 54.90p 54.90p 10613
04/07/2017 55.60p 55.71p 54.88p 55.71p 6793
03/07/2017 54.88p 55.31p 54.45p 54.88p 666
30/06/2017 54.81p 55.18p 54.71p 54.81p 3254
29/06/2017 58.78p 59.49p 54.05p 54.71p 11281
28/06/2017 59.40p 60.33p 58.73p 58.73p 4859
27/06/2017 59.75p 60.33p 59.60p 60.33p 23739
26/06/2017 59.76p 60.13p 59.76p 59.76p 10971
23/06/2017 58.76p 60.13p 58.47p 60.13p 16517
22/06/2017 59.15p 59.78p 58.47p 58.47p 0
21/06/2017 59.38p 59.33p 58.71p 59.31p 0
20/06/2017 59.33p 59.71p 58.74p 59.33p 0
19/06/2017 58.78p 59.09p 57.95p 58.78p 0
16/06/2017 59.38p 59.38p 57.65p 57.95p 10486
15/06/2017 60.46p 60.46p 58.60p 59.05p 48658
14/06/2017 60.40p 60.75p 60.23p 60.40p 2187
13/06/2017 60.23p 60.65p 60.02p 60.23p 4669
12/06/2017 60.76p 60.76p 59.85p 60.18p 19297
09/06/2017 59.95p 60.75p 59.95p 60.55p 3801
08/06/2017 60.40p 60.40p 59.35p 60.03p 3997
07/06/2017 60.68p 60.68p 60.15p 60.68p 5968
06/06/2017 61.23p 61.23p 60.22p 60.45p 3649
05/06/2017 61.35p 61.35p 61.10p 61.35p 1318
02/06/2017 60.58p 61.20p 60.58p 60.58p 3861
01/06/2017 60.88p 60.88p 60.25p 60.28p 13484
31/05/2017 61.92p 61.92p 60.70p 61.28p 10223
30/05/2017 61.71p 61.71p 61.15p 61.71p 16298
26/05/2017 61.60p 62.58p 61.60p 62.21p 4636
25/05/2017 62.78p 62.78p 61.63p 61.95p 4329
24/05/2017 62.20p 62.83p 62.20p 62.83p 13383
23/05/2017 62.58p 62.97p 62.13p 62.58p 7915
22/05/2017 62.50p 62.95p 62.10p 62.50p 2755
19/05/2017 63.50p 63.95p 63.50p 63.50p 4565
18/05/2017 63.15p 63.38p 62.75p 63.31p 13698
17/05/2017 63.26p 63.80p 63.05p 63.26p 9542
16/05/2017 62.15p 63.42p 62.15p 62.92p 12556
15/05/2017 62.15p 62.25p 61.75p 62.15p 30347
12/05/2017 62.28p 62.28p 61.53p 61.53p 12490
11/05/2017 62.13p 62.13p 61.35p 61.55p 9823
10/05/2017 63.58p 63.58p 61.35p 61.53p 13762

*Close Price adjusted for both dividends and splits