Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
22/07/2016 48.21p 48.69p 48.21p 48.21p 9923
21/07/2016 47.67p 48.03p 47.50p 47.82p 9459
20/07/2016 47.28p 47.83p 47.28p 47.28p 1707
19/07/2016 47.47p 48.22p 46.53p 47.28p 20619
18/07/2016 47.85p 48.27p 47.10p 47.76p 16417
15/07/2016 48.44p 48.47p 47.50p 47.67p 5971
14/07/2016 48.85p 49.00p 48.61p 48.85p 5200
13/07/2016 48.38p 48.92p 48.29p 48.92p 11831
12/07/2016 48.13p 49.07p 48.13p 48.22p 7018
11/07/2016 47.54p 48.63p 47.17p 47.79p 8199
08/07/2016 46.32p 47.53p 46.32p 47.53p 822
07/07/2016 46.46p 46.86p 46.10p 46.46p 13929
06/07/2016 47.55p 47.55p 45.79p 46.41p 4001
05/07/2016 49.40p 49.40p 47.75p 48.26p 14159
04/07/2016 50.23p 50.23p 48.83p 48.83p 2058
01/07/2016 49.28p 49.79p 49.28p 49.28p 12795
30/06/2016 49.33p 49.33p 48.28p 48.54p 3633
29/06/2016 48.73p 49.05p 48.50p 48.73p 14369
28/06/2016 49.13p 49.45p 48.88p 49.26p 3997
27/06/2016 50.68p 50.68p 47.08p 47.85p 1661
24/06/2016 50.73p 51.15p 50.33p 50.83p 12040
23/06/2016 54.50p 55.30p 54.05p 54.23p 3002
22/06/2016 54.88p 55.63p 53.75p 54.78p 10052
21/06/2016 55.50p 56.10p 54.53p 54.88p 6272
20/06/2016 55.43p 55.90p 54.51p 55.43p 17053
17/06/2016 52.03p 54.75p 52.03p 54.45p 64951
16/06/2016 52.58p 52.58p 51.50p 51.85p 9825
15/06/2016 52.24p 53.20p 52.24p 52.97p 7717
14/06/2016 52.08p 52.40p 51.70p 52.00p 44350
13/06/2016 53.58p 53.58p 52.10p 52.28p 5679
10/06/2016 54.81p 54.92p 53.80p 54.08p 7133
09/06/2016 54.68p 55.20p 53.80p 54.88p 9901
08/06/2016 55.51p 55.51p 54.40p 54.68p 6254
07/06/2016 54.18p 55.95p 54.18p 55.95p 6482
06/06/2016 53.88p 54.29p 53.88p 53.88p 8501
03/06/2016 54.13p 54.13p 53.22p 53.33p 20009
02/06/2016 54.33p 54.33p 53.88p 54.33p 6597
01/06/2016 54.74p 54.74p 53.05p 53.42p 8590
31/05/2016 55.26p 55.26p 54.10p 54.47p 7793
27/05/2016 54.60p 55.39p 54.50p 55.21p 3268
26/05/2016 54.46p 54.58p 54.46p 54.46p 2248
25/05/2016 54.33p 54.50p 54.00p 54.33p 4230
24/05/2016 53.71p 54.37p 53.71p 54.33p 6018
23/05/2016 54.23p 54.23p 53.75p 54.23p 5792
20/05/2016 55.78p 55.78p 54.55p 54.55p 9565
19/05/2016 56.23p 56.23p 55.45p 55.45p 3526
18/05/2016 56.58p 56.58p 55.70p 55.95p 5263
17/05/2016 56.23p 56.70p 55.80p 56.23p 8686
16/05/2016 56.63p 56.63p 55.33p 55.33p 9832
13/05/2016 56.21p 57.28p 54.90p 56.63p 10013
12/05/2016 57.88p 58.00p 55.83p 55.83p 31606
11/05/2016 60.68p 61.00p 59.10p 59.95p 4134
10/05/2016 59.68p 60.80p 59.68p 60.38p 29135
09/05/2016 60.46p 60.46p 58.13p 58.90p 8729
06/05/2016 60.51p 60.51p 58.82p 59.67p 8307
05/05/2016 60.67p 60.67p 59.83p 60.67p 1779
04/05/2016 60.31p 60.31p 59.90p 60.31p 2533
03/05/2016 61.13p 61.13p 59.28p 59.73p 2641
29/04/2016 60.05p 60.90p 60.05p 60.18p 3003
28/04/2016 60.81p 60.81p 59.22p 59.97p 6007
27/04/2016 61.40p 61.40p 60.21p 60.63p 3382
26/04/2016 60.88p 61.35p 60.36p 60.88p 2861
25/04/2016 61.76p 61.76p 60.90p 60.95p 10610
22/04/2016 61.38p 61.76p 60.92p 61.38p 3843
21/04/2016 62.58p 62.58p 61.48p 61.76p 1835
20/04/2016 63.56p 63.56p 62.53p 62.68p 4315
19/04/2016 63.68p 63.68p 62.99p 63.68p 17241
18/04/2016 62.56p 63.80p 62.56p 63.42p 3602
15/04/2016 63.70p 64.00p 62.85p 63.10p 18978
14/04/2016 62.15p 63.67p 61.35p 63.55p 14237
13/04/2016 60.63p 61.85p 60.63p 61.35p 23793
12/04/2016 60.65p 61.05p 59.50p 59.88p 4869
11/04/2016 60.01p 60.85p 60.01p 60.85p 14880
08/04/2016 60.38p 60.38p 59.00p 59.45p 30973
07/04/2016 61.06p 61.65p 59.55p 59.55p 14090
06/04/2016 60.78p 61.08p 60.63p 61.03p 3111
05/04/2016 62.05p 62.60p 60.38p 61.13p 7418
04/04/2016 61.97p 62.38p 61.53p 62.60p 7250
01/04/2016 63.01p 63.26p 60.94p 61.53p 14797
31/03/2016 64.73p 64.73p 62.60p 63.26p 8067
30/03/2016 63.90p 64.85p 63.40p 64.81p 35762
29/03/2016 64.07p 64.07p 63.40p 63.40p 8546
24/03/2016 65.05p 65.50p 62.60p 63.55p 14121
23/03/2016 66.25p 66.25p 65.00p 65.50p 5723
22/03/2016 66.75p 66.75p 64.18p 65.68p 8122
21/03/2016 66.21p 67.43p 66.17p 66.86p 6437
18/03/2016 67.25p 67.87p 66.15p 66.57p 31807
17/03/2016 68.33p 68.33p 66.70p 67.47p 21411
16/03/2016 68.40p 68.95p 67.08p 67.73p 25191
15/03/2016 70.95p 71.22p 68.07p 68.07p 28001
14/03/2016 73.71p 73.71p 73.17p 73.71p 8760
11/03/2016 72.46p 73.50p 72.46p 73.36p 6559
10/03/2016 72.54p 73.35p 71.90p 71.97p 6018
09/03/2016 71.14p 72.50p 71.14p 72.31p 5009
08/03/2016 70.00p 71.75p 69.93p 71.45p 6712
07/03/2016 69.93p 70.50p 69.46p 69.93p 20138
04/03/2016 68.71p 70.25p 68.71p 70.18p 7409
03/03/2016 70.96p 70.96p 68.77p 69.53p 9537
02/03/2016 71.40p 71.40p 69.63p 70.50p 8774
01/03/2016 70.40p 71.21p 70.40p 71.21p 7903
29/02/2016 70.65p 70.65p 69.30p 69.96p 14471
26/02/2016 70.51p 71.00p 70.07p 70.51p 14905
25/02/2016 68.46p 69.60p 67.07p 69.36p 17017
24/02/2016 69.43p 69.47p 66.77p 67.07p 23852
23/02/2016 70.50p 71.30p 69.43p 69.47p 3290
22/02/2016 70.85p 71.85p 70.85p 71.53p 585
19/02/2016 69.41p 70.50p 68.92p 69.73p 23592
18/02/2016 70.90p 71.13p 69.43p 69.43p 5114
17/02/2016 68.26p 70.80p 68.26p 70.57p 2806
16/02/2016 68.41p 68.45p 67.49p 68.41p 6039
15/02/2016 67.38p 68.50p 67.38p 68.25p 1471
12/02/2016 66.73p 66.73p 65.24p 66.00p 10397
11/02/2016 67.23p 67.47p 65.14p 66.07p 1876
10/02/2016 66.57p 67.90p 65.70p 67.47p 17780
09/02/2016 69.68p 69.88p 65.21p 66.60p 30427
08/02/2016 71.91p 71.91p 69.45p 69.88p 9861
05/02/2016 72.03p 72.90p 71.38p 72.85p 6917
04/02/2016 73.50p 73.50p 71.75p 72.86p 9493
03/02/2016 72.36p 72.88p 71.60p 72.38p 4812
02/02/2016 73.71p 73.71p 71.39p 72.03p 3705
01/02/2016 73.31p 74.00p 73.05p 73.40p 4127
29/01/2016 73.97p 73.97p 71.03p 72.21p 26685
28/01/2016 74.11p 74.11p 72.03p 73.03p 5529
27/01/2016 73.39p 74.40p 73.10p 73.53p 6313
26/01/2016 73.65p 73.80p 72.60p 73.35p 5785
25/01/2016 73.68p 73.75p 72.25p 73.38p 23136
22/01/2016 75.22p 75.22p 72.46p 73.43p 95400
21/01/2016 66.56p 70.38p 66.56p 68.23p 8241
20/01/2016 66.73p 67.40p 66.10p 67.28p 4044
19/01/2016 67.75p 69.30p 67.69p 68.55p 21412
18/01/2016 69.25p 69.25p 66.93p 67.71p 9346
15/01/2016 68.33p 68.33p 66.50p 67.38p 25932
14/01/2016 68.90p 68.90p 68.14p 68.90p 10989
13/01/2016 71.90p 71.90p 69.57p 69.57p 17109
12/01/2016 69.35p 71.90p 69.35p 71.43p 11660
11/01/2016 69.25p 69.70p 68.57p 69.21p 5734
08/01/2016 69.31p 69.58p 68.62p 69.31p 6179
07/01/2016 70.31p 70.31p 67.38p 68.93p 22284
06/01/2016 71.25p 71.33p 69.88p 70.36p 8791
05/01/2016 71.65p 71.65p 70.54p 71.33p 10122
04/01/2016 72.14p 73.00p 70.39p 71.03p 66816
31/12/2015 73.00p 73.59p 72.73p 73.00p 292
30/12/2015 74.31p 74.31p 72.41p 73.31p 5007
29/12/2015 73.15p 74.38p 73.15p 74.00p 10754
24/12/2015 73.75p 74.04p 72.63p 73.75p 0
23/12/2015 72.18p 73.75p 72.18p 73.05p 2234
22/12/2015 71.81p 72.15p 70.79p 71.60p 4442
21/12/2015 72.21p 72.28p 71.25p 72.15p 7999
18/12/2015 72.18p 73.71p 71.50p 72.18p 4254
17/12/2015 73.71p 73.71p 72.69p 73.71p 7727
16/12/2015 74.86p 74.86p 72.30p 72.31p 17046
15/12/2015 75.06p 75.50p 74.28p 75.06p 8642
14/12/2015 75.25p 75.80p 73.42p 74.28p 6922
11/12/2015 75.53p 75.99p 74.00p 74.71p 26213
10/12/2015 75.99p 76.35p 75.14p 75.99p 4444
09/12/2015 75.40p 76.35p 75.40p 76.35p 13133
08/12/2015 76.28p 76.40p 74.43p 75.28p 8103
07/12/2015 76.40p 76.40p 75.70p 76.40p 2689
04/12/2015 75.47p 76.28p 75.44p 76.28p 3767
03/12/2015 76.53p 77.32p 75.40p 75.81p 26835
02/12/2015 76.18p 76.43p 75.44p 76.18p 3537
01/12/2015 75.55p 76.38p 75.55p 76.31p 15290
30/11/2015 76.21p 76.43p 75.35p 76.21p 13067
27/11/2015 76.43p 77.12p 76.25p 76.43p 2279
26/11/2015 76.81p 77.15p 76.70p 76.81p 35988
25/11/2015 76.81p 77.25p 76.60p 76.81p 12603
24/11/2015 78.28p 78.32p 76.20p 76.38p 12889
23/11/2015 77.38p 79.88p 76.72p 79.85p 5335
20/11/2015 78.83p 79.45p 78.72p 78.83p 4188
19/11/2015 78.25p 78.95p 78.10p 78.25p 5314
18/11/2015 79.61p 79.61p 77.35p 77.81p 5151
17/11/2015 78.25p 79.26p 78.25p 79.13p 18578
16/11/2015 77.71p 78.05p 77.15p 77.71p 17072
13/11/2015 80.11p 80.92p 79.23p 79.23p 29882
12/11/2015 81.71p 81.90p 80.00p 80.75p 19471
11/11/2015 78.86p 80.15p 78.57p 79.28p 9413
10/11/2015 78.13p 79.75p 78.13p 79.05p 4956
09/11/2015 79.35p 79.35p 77.70p 77.75p 4947
06/11/2015 78.96p 79.30p 77.25p 78.93p 12351
05/11/2015 79.35p 80.20p 79.13p 79.38p 3719
04/11/2015 77.21p 79.00p 77.21p 78.85p 15154
03/11/2015 76.18p 76.18p 75.68p 76.18p 4775
02/11/2015 76.13p 76.35p 75.39p 76.13p 8135
30/10/2015 76.23p 76.50p 75.49p 76.23p 4299
29/10/2015 76.95p 76.95p 75.24p 76.15p 3889
28/10/2015 77.11p 77.51p 75.61p 76.15p 18149
27/10/2015 77.51p 77.51p 76.60p 77.51p 6433
26/10/2015 78.18p 78.18p 76.72p 77.25p 3597
23/10/2015 76.13p 78.25p 75.80p 77.93p 16720
22/10/2015 74.36p 75.83p 73.82p 75.15p 21834
21/10/2015 76.86p 76.86p 75.13p 75.83p 5963
20/10/2015 77.63p 77.63p 76.10p 76.78p 12945
19/10/2015 78.73p 78.73p 77.80p 77.85p 2360
16/10/2015 80.03p 80.03p 78.50p 78.95p 14146
15/10/2015 79.86p 80.54p 78.25p 79.45p 14065
14/10/2015 81.08p 81.08p 79.60p 79.90p 5147
13/10/2015 82.04p 82.04p 80.30p 80.88p 7567
12/10/2015 81.36p 82.45p 81.03p 82.31p 22337
09/10/2015 80.11p 81.50p 79.43p 81.03p 30332
08/10/2015 79.55p 79.68p 78.54p 79.43p 7498

*Close Price adjusted for both dividends and splits