Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
09/05/2017 64.10p 64.10p 63.10p 63.47p 7289
08/05/2017 66.86p 66.86p 63.71p 63.71p 19169
05/05/2017 71.08p 71.72p 71.00p 71.08p 1026
04/05/2017 71.00p 71.45p 71.00p 71.00p 3001
03/05/2017 70.88p 71.00p 70.65p 70.88p 9619
02/05/2017 71.00p 71.15p 70.30p 70.97p 3583
28/04/2017 70.51p 70.95p 70.22p 70.51p 5437
27/04/2017 70.70p 70.85p 70.00p 70.11p 14628
26/04/2017 68.36p 70.71p 68.36p 69.97p 3432
25/04/2017 68.95p 68.95p 68.55p 68.95p 2391
24/04/2017 67.20p 69.07p 67.20p 69.07p 44768
21/04/2017 67.65p 67.75p 67.10p 67.65p 20068
20/04/2017 67.25p 67.65p 66.65p 67.25p 7354
19/04/2017 67.05p 67.20p 66.25p 66.60p 32897
18/04/2017 68.40p 68.40p 67.05p 67.68p 14415
13/04/2017 68.43p 68.43p 68.10p 68.43p 6731
12/04/2017 69.60p 69.60p 68.00p 68.89p 6404
11/04/2017 69.08p 69.45p 68.57p 69.08p 4418
10/04/2017 69.25p 69.30p 68.82p 69.25p 4847
07/04/2017 70.20p 70.20p 68.35p 68.78p 8340
06/04/2017 70.35p 70.90p 69.97p 70.35p 7530
05/04/2017 72.97p 72.97p 70.55p 70.81p 11384
04/04/2017 72.75p 73.45p 72.75p 72.75p 4431
03/04/2017 72.86p 73.28p 72.86p 72.86p 3726
31/03/2017 72.40p 73.38p 72.32p 72.40p 9529
30/03/2017 72.66p 72.95p 72.55p 72.66p 5807
29/03/2017 72.93p 73.25p 72.40p 72.93p 5362
28/03/2017 72.00p 72.93p 72.00p 72.63p 13176
27/03/2017 72.71p 72.71p 71.95p 71.95p 30799
24/03/2017 73.08p 73.75p 72.63p 73.08p 4061
23/03/2017 71.75p 73.40p 71.75p 72.81p 2818
22/03/2017 70.85p 72.25p 70.85p 71.57p 4473
21/03/2017 71.83p 72.20p 70.80p 70.93p 13199
20/03/2017 71.05p 72.30p 71.05p 71.81p 13037
17/03/2017 70.38p 71.20p 70.10p 71.18p 64223
16/03/2017 69.05p 69.90p 66.00p 69.85p 17732
15/03/2017 68.90p 69.38p 68.00p 68.28p 30277
14/03/2017 68.95p 69.00p 68.20p 68.36p 16159
13/03/2017 67.75p 69.31p 67.75p 69.31p 20931
10/03/2017 67.83p 67.90p 67.60p 67.83p 1031
09/03/2017 67.65p 67.95p 67.63p 67.65p 10890
08/03/2017 67.18p 67.65p 66.70p 67.18p 4181
07/03/2017 67.21p 67.65p 67.05p 67.21p 1864
06/03/2017 66.83p 67.00p 66.72p 66.83p 2723
03/03/2017 67.80p 67.80p 66.75p 67.13p 27111
02/03/2017 66.23p 67.50p 66.23p 67.05p 22905
01/03/2017 66.50p 66.50p 66.30p 66.50p 3802
28/02/2017 66.01p 66.60p 65.75p 66.01p 21531
27/02/2017 65.45p 66.25p 65.28p 66.10p 81680
24/02/2017 65.65p 65.65p 65.12p 65.65p 2085
23/02/2017 65.48p 65.90p 64.75p 65.48p 124483
22/02/2017 65.63p 65.90p 65.13p 65.63p 4527
21/02/2017 66.51p 66.51p 65.60p 65.60p 1177
20/02/2017 66.55p 66.75p 65.80p 65.81p 4872
17/02/2017 66.15p 66.50p 66.15p 66.15p 1019
16/02/2017 66.33p 66.33p 65.55p 66.13p 3462
15/02/2017 66.13p 66.68p 66.13p 66.13p 3038
14/02/2017 66.90p 66.90p 66.10p 66.21p 57492
13/02/2017 66.63p 66.79p 66.45p 66.63p 2767
10/02/2017 66.13p 66.71p 66.13p 66.13p 32842
09/02/2017 65.47p 65.90p 65.22p 65.47p 5290
08/02/2017 66.07p 66.07p 64.53p 64.71p 2643
07/02/2017 65.40p 65.60p 65.15p 65.40p 7857
06/02/2017 67.28p 67.43p 65.00p 65.53p 7134
03/02/2017 67.70p 67.80p 66.88p 67.07p 3776
02/02/2017 66.88p 68.50p 66.65p 67.86p 14486
01/02/2017 67.00p 67.72p 66.75p 67.57p 19527
31/01/2017 67.23p 67.85p 66.60p 66.71p 26698
30/01/2017 66.55p 66.55p 65.75p 65.75p 2687
27/01/2017 66.56p 67.13p 66.56p 66.56p 1053
26/01/2017 64.71p 67.10p 64.70p 66.93p 23330
25/01/2017 67.55p 67.55p 66.90p 66.93p 2959
24/01/2017 67.68p 67.68p 67.00p 67.00p 6396
23/01/2017 67.45p 67.55p 66.05p 66.95p 13495
20/01/2017 67.71p 68.20p 66.93p 66.97p 4793
19/01/2017 65.98p 67.90p 65.30p 67.83p 34412
18/01/2017 66.11p 66.11p 65.20p 66.11p 7249
17/01/2017 66.23p 66.23p 65.50p 66.07p 11505
16/01/2017 66.40p 66.75p 66.22p 66.40p 25417
13/01/2017 65.88p 66.70p 65.88p 66.68p 4162
12/01/2017 66.13p 66.45p 63.65p 64.81p 11876
11/01/2017 64.46p 69.80p 64.46p 68.46p 38991
10/01/2017 60.38p 61.05p 60.38p 60.96p 10430
09/01/2017 60.61p 60.67p 60.10p 60.61p 4087
06/01/2017 58.94p 60.95p 58.94p 60.95p 24303
05/01/2017 61.43p 61.85p 61.05p 61.43p 61081
04/01/2017 62.41p 62.41p 61.40p 61.50p 744
03/01/2017 62.76p 62.76p 61.70p 61.92p 2562
30/12/2016 61.33p 62.21p 61.33p 62.21p 4929
29/12/2016 61.56p 61.60p 61.38p 61.56p 842
28/12/2016 60.38p 61.73p 60.38p 61.73p 1116
23/12/2016 60.73p 60.90p 60.73p 60.73p 461
22/12/2016 60.42p 61.00p 60.42p 60.45p 5403
21/12/2016 60.40p 60.55p 60.30p 60.40p 2790
20/12/2016 60.18p 60.65p 60.15p 60.18p 2108
19/12/2016 60.33p 60.78p 60.33p 60.33p 3954
16/12/2016 60.40p 60.73p 59.58p 60.73p 1403
15/12/2016 60.53p 61.61p 59.90p 60.15p 63021
14/12/2016 58.00p 61.00p 58.00p 60.42p 11327
13/12/2016 59.23p 59.70p 58.70p 59.23p 199647
12/12/2016 59.10p 59.30p 58.45p 59.10p 26844
09/12/2016 58.65p 59.25p 58.25p 58.65p 19076
08/12/2016 57.92p 58.90p 57.92p 58.58p 61555
07/12/2016 56.63p 58.00p 56.63p 57.90p 5665
06/12/2016 55.38p 56.53p 55.38p 56.53p 8688
05/12/2016 53.56p 55.23p 53.56p 55.15p 408
02/12/2016 54.00p 55.00p 53.42p 54.65p 13419
01/12/2016 54.05p 54.38p 53.40p 53.55p 3055
30/11/2016 52.76p 54.00p 52.76p 53.15p 950
29/11/2016 51.56p 53.42p 51.56p 53.42p 1358
28/11/2016 52.21p 52.42p 51.60p 52.21p 1294
25/11/2016 51.73p 52.35p 51.58p 52.28p 26469
24/11/2016 51.90p 51.95p 51.70p 51.76p 733
23/11/2016 50.85p 51.88p 50.85p 51.40p 10941
22/11/2016 51.10p 51.70p 51.00p 51.15p 1512
21/11/2016 50.71p 51.10p 50.42p 51.10p 400
18/11/2016 50.61p 51.42p 50.61p 51.23p 11045
17/11/2016 49.73p 51.10p 49.73p 50.93p 2810
16/11/2016 49.81p 49.90p 49.31p 49.49p 1727
15/11/2016 49.94p 49.99p 49.19p 49.38p 6956
14/11/2016 51.60p 51.60p 49.88p 50.08p 1674
11/11/2016 50.23p 51.15p 50.23p 50.83p 2928
10/11/2016 49.74p 50.25p 49.74p 49.74p 2896
09/11/2016 48.44p 49.24p 48.44p 49.24p 1094
08/11/2016 50.26p 50.63p 49.95p 50.26p 673
07/11/2016 50.10p 50.40p 49.85p 50.40p 926
04/11/2016 51.21p 51.21p 49.58p 49.63p 63437
03/11/2016 50.94p 50.94p 50.36p 50.38p 3913
02/11/2016 51.50p 51.50p 50.65p 50.95p 1296
01/11/2016 53.08p 53.17p 51.50p 51.95p 6040
31/10/2016 52.73p 53.28p 52.55p 52.83p 14740
28/10/2016 53.17p 53.47p 52.88p 53.18p 3730
27/10/2016 52.50p 53.75p 52.50p 53.55p 2208
26/10/2016 52.46p 52.89p 52.46p 52.47p 1428
25/10/2016 51.21p 53.80p 51.21p 53.03p 17154
24/10/2016 51.08p 51.35p 50.85p 50.85p 14471
21/10/2016 51.63p 51.63p 50.78p 50.92p 3206
20/10/2016 50.76p 51.70p 50.76p 51.58p 4740
19/10/2016 50.28p 50.83p 50.28p 50.83p 3876
18/10/2016 50.92p 50.97p 50.35p 50.35p 6671
17/10/2016 50.40p 51.10p 50.40p 50.40p 3898
14/10/2016 49.06p 50.90p 48.74p 50.90p 8249
13/10/2016 47.89p 49.48p 47.89p 48.56p 12223
12/10/2016 49.28p 49.28p 48.31p 48.60p 1284
11/10/2016 48.58p 49.87p 48.58p 49.60p 11598
10/10/2016 47.95p 48.48p 47.47p 47.95p 11080
07/10/2016 47.83p 48.32p 47.57p 47.88p 7032
06/10/2016 47.88p 48.12p 47.71p 47.89p 2083
05/10/2016 47.60p 47.88p 47.36p 47.47p 5407
04/10/2016 46.65p 47.36p 46.60p 47.36p 3235
03/10/2016 47.00p 47.00p 45.96p 46.06p 3725
30/09/2016 45.76p 47.00p 45.76p 46.30p 4449
29/09/2016 47.10p 47.27p 46.35p 46.64p 1158
28/09/2016 46.74p 47.30p 46.53p 46.79p 4314
27/09/2016 46.93p 46.99p 46.27p 46.64p 7521
26/09/2016 47.72p 47.72p 46.40p 46.65p 833
23/09/2016 47.53p 47.88p 47.26p 47.53p 5472
22/09/2016 46.92p 47.88p 46.92p 47.57p 10345
21/09/2016 46.99p 47.15p 46.66p 46.99p 1111
20/09/2016 47.22p 47.22p 46.80p 47.22p 7596
19/09/2016 47.56p 47.56p 46.40p 47.06p 5850
16/09/2016 47.99p 48.47p 46.24p 46.71p 7897
15/09/2016 49.28p 49.42p 47.62p 47.62p 16027
14/09/2016 53.56p 53.56p 51.25p 51.58p 2393
13/09/2016 54.01p 54.01p 52.70p 52.76p 2167
12/09/2016 53.71p 53.71p 53.10p 53.63p 2875
09/09/2016 54.56p 54.56p 54.06p 54.56p 224
08/09/2016 55.08p 55.08p 54.25p 55.08p 7074
07/09/2016 55.28p 55.28p 54.63p 54.63p 3081
06/09/2016 54.38p 55.15p 54.38p 55.15p 10172
05/09/2016 54.71p 55.00p 54.35p 54.71p 6384
02/09/2016 54.06p 54.76p 53.95p 54.76p 1458
01/09/2016 54.16p 54.80p 54.00p 54.28p 1094
31/08/2016 53.33p 54.00p 53.33p 53.92p 201
30/08/2016 53.90p 54.17p 53.52p 53.55p 2329
26/08/2016 54.78p 54.78p 54.01p 54.47p 3409
25/08/2016 54.56p 55.25p 54.25p 54.78p 2637
24/08/2016 55.41p 55.41p 54.58p 54.58p 1278
23/08/2016 54.97p 55.63p 54.97p 55.63p 15270
22/08/2016 54.08p 54.80p 53.75p 54.08p 8596
19/08/2016 54.17p 54.17p 53.75p 54.17p 6838
18/08/2016 53.92p 54.45p 53.92p 54.45p 3121
17/08/2016 55.17p 55.17p 54.05p 54.08p 2034
16/08/2016 54.53p 55.13p 54.45p 54.53p 2503
15/08/2016 54.25p 54.25p 53.92p 54.25p 0
12/08/2016 52.60p 54.67p 52.60p 53.95p 10220
11/08/2016 52.63p 53.00p 52.40p 52.63p 5494
10/08/2016 52.51p 53.10p 51.97p 52.51p 5590
09/08/2016 52.78p 53.10p 52.22p 52.78p 10437
08/08/2016 52.40p 53.14p 52.40p 52.40p 1345
05/08/2016 49.73p 52.75p 49.73p 52.60p 1657
04/08/2016 50.58p 50.58p 49.78p 49.81p 565
03/08/2016 49.88p 50.17p 49.68p 49.96p 25650
02/08/2016 50.73p 50.73p 49.60p 50.08p 61460
01/08/2016 52.99p 52.99p 50.38p 51.10p 6894
29/07/2016 52.58p 53.35p 52.50p 52.83p 3373
28/07/2016 52.83p 52.90p 51.65p 52.65p 5080
27/07/2016 50.15p 52.50p 50.15p 51.95p 13174
26/07/2016 49.81p 50.30p 49.08p 49.81p 19971
25/07/2016 49.24p 50.15p 49.05p 49.81p 3066

*Close Price adjusted for both dividends and splits