Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
19/12/2014 69.95p 70.00p 68.90p 101.19p 22771
18/12/2014 68.83p 69.80p 68.83p 101.19p 3965
17/12/2014 66.88p 68.45p 66.60p 101.19p 3029
16/12/2014 66.10p 67.70p 65.95p 101.19p 144079
15/12/2014 65.71p 67.20p 65.71p 101.19p 21900
12/12/2014 66.60p 66.60p 65.20p 101.19p 11246
11/12/2014 65.97p 67.10p 65.97p 101.19p 3650
10/12/2014 66.55p 66.55p 66.21p 101.19p 21567
09/12/2014 67.75p 67.75p 66.30p 101.19p 758
08/12/2014 69.38p 69.70p 67.60p 101.19p 3946
05/12/2014 70.45p 70.45p 68.70p 101.19p 4385
04/12/2014 71.45p 72.30p 69.36p 101.19p 1266
03/12/2014 71.61p 71.61p 70.54p 101.19p 683
02/12/2014 72.73p 72.73p 70.11p 101.19p 1627
01/12/2014 74.05p 74.05p 71.93p 101.19p 80720
28/11/2014 72.28p 74.63p 72.20p 101.19p 7477
27/11/2014 71.05p 72.00p 71.05p 101.19p 7107
26/11/2014 71.68p 72.25p 70.29p 101.19p 791
25/11/2014 72.36p 72.62p 70.94p 101.19p 11062
24/11/2014 72.83p 73.00p 71.93p 101.19p 1723
21/11/2014 70.93p 73.38p 70.93p 101.19p 732
20/11/2014 71.25p 71.25p 69.85p 101.19p 1127
19/11/2014 69.32p 71.66p 69.30p 101.19p 11415
18/11/2014 67.51p 69.81p 67.51p 101.19p 7297
17/11/2014 66.25p 67.15p 66.22p 101.19p 5131
14/11/2014 66.86p 69.25p 66.75p 101.19p 3164
13/11/2014 65.00p 67.45p 64.70p 101.19p 46775
12/11/2014 71.93p 72.40p 69.65p 101.19p 46
11/11/2014 70.61p 72.16p 70.61p 101.19p 6102
10/11/2014 70.40p 71.15p 70.00p 101.19p 842
07/11/2014 70.83p 71.15p 69.55p 101.19p 1110
06/11/2014 71.49p 71.63p 70.25p 101.19p 1343
05/11/2014 70.86p 71.78p 70.86p 101.19p 1199
04/11/2014 72.74p 72.74p 70.03p 101.19p 593
03/11/2014 73.25p 73.45p 72.48p 101.19p 173
31/10/2014 72.53p 73.50p 71.60p 101.19p 1621
30/10/2014 71.53p 71.65p 70.20p 101.19p 295
29/10/2014 71.00p 72.00p 70.57p 101.19p 392
28/10/2014 71.03p 71.53p 70.45p 101.19p 11945
27/10/2014 71.98p 71.98p 70.11p 101.19p 3653
24/10/2014 73.13p 73.25p 70.80p 101.19p 2771
23/10/2014 73.55p 73.60p 72.15p 101.19p 2576
22/10/2014 72.71p 73.67p 72.71p 101.19p 466
21/10/2014 70.65p 72.28p 70.65p 101.19p 3728
20/10/2014 72.11p 73.13p 70.85p 101.19p 8400
17/10/2014 71.33p 72.40p 71.33p 101.19p 4773
16/10/2014 69.49p 71.35p 66.75p 101.19p 36376
15/10/2014 71.05p 71.48p 68.53p 101.19p 8295
14/10/2014 70.96p 70.96p 69.25p 101.19p 19483
13/10/2014 72.43p 73.10p 71.00p 101.19p 2676
10/10/2014 74.93p 74.93p 71.50p 101.19p 12150
09/10/2014 75.78p 76.25p 75.35p 101.19p 591
08/10/2014 75.83p 76.32p 75.50p 101.19p 677
07/10/2014 77.10p 77.20p 75.90p 101.19p 4465
06/10/2014 76.00p 77.10p 76.00p 101.19p 772
03/10/2014 75.88p 77.78p 75.88p 101.19p 30
02/10/2014 77.88p 77.88p 75.25p 101.19p 1401
01/10/2014 78.50p 79.75p 77.75p 101.19p 10591
30/09/2014 79.21p 79.21p 78.25p 101.19p 2812
29/09/2014 80.40p 80.40p 78.15p 101.19p 14328
26/09/2014 79.95p 80.80p 79.72p 101.19p 826
25/09/2014 82.63p 82.63p 79.74p 101.19p 5970
24/09/2014 80.65p 82.00p 80.63p 101.19p 4704
23/09/2014 81.28p 81.28p 80.10p 101.19p 19819
22/09/2014 85.65p 85.65p 81.80p 101.19p 20714
19/09/2014 85.99p 86.22p 84.30p 101.19p 48583
18/09/2014 86.45p 86.45p 84.40p 101.19p 4527
17/09/2014 86.73p 86.73p 85.85p 101.19p 3353
16/09/2014 87.54p 87.54p 86.10p 101.19p 11965
15/09/2014 87.93p 87.93p 86.71p 101.19p 7551
12/09/2014 86.00p 87.75p 86.00p 101.19p 2450
11/09/2014 87.21p 87.21p 85.41p 101.19p 1521
10/09/2014 87.89p 87.89p 86.50p 101.19p 1632
09/09/2014 88.23p 88.23p 86.55p 101.19p 5937
08/09/2014 88.18p 88.40p 87.34p 101.19p 4573
05/09/2014 88.25p 88.40p 87.21p 101.19p 1404
04/09/2014 87.51p 88.55p 87.15p 101.19p 10846
03/09/2014 85.90p 88.60p 85.75p 101.19p 31569
02/09/2014 84.71p 85.95p 84.35p 101.19p 3128
01/09/2014 85.15p 85.30p 83.22p 101.19p 27531
29/08/2014 83.75p 84.81p 83.75p 101.19p 2443
28/08/2014 85.58p 85.75p 83.35p 101.19p 1056
27/08/2014 84.10p 86.60p 84.10p 101.19p 2504
26/08/2014 81.90p 84.30p 81.90p 101.19p 705
22/08/2014 81.40p 81.40p 80.00p 101.19p 1084
21/08/2014 80.47p 81.80p 80.24p 101.19p 192
20/08/2014 80.71p 81.60p 79.03p 101.19p 6220
19/08/2014 79.86p 81.45p 79.75p 101.19p 4349
18/08/2014 80.03p 80.70p 79.25p 101.19p 2505
15/08/2014 79.28p 79.28p 78.14p 101.19p 0
14/08/2014 79.43p 80.13p 78.75p 101.19p 13491
13/08/2014 79.83p 80.30p 78.75p 101.19p 8903
12/08/2014 80.40p 80.47p 78.35p 101.19p 5680
11/08/2014 79.78p 82.45p 79.78p 101.19p 4404
08/08/2014 84.20p 84.20p 75.30p 101.19p 177227
07/08/2014 83.95p 85.20p 83.95p 101.19p 216
06/08/2014 82.78p 84.60p 82.71p 101.19p 5165
05/08/2014 81.82p 83.63p 81.82p 101.19p 2900
04/08/2014 83.83p 84.00p 81.05p 101.19p 1918
01/08/2014 82.21p 84.00p 82.21p 101.19p 14445
31/07/2014 83.50p 83.50p 81.80p 101.19p 22723
30/07/2014 85.45p 85.45p 83.50p 101.19p 1403
29/07/2014 86.41p 86.41p 84.65p 101.19p 3338
28/07/2014 85.93p 86.75p 85.75p 101.19p 1964
25/07/2014 86.06p 86.75p 85.70p 101.19p 5839
24/07/2014 86.23p 87.13p 86.04p 101.19p 5380
23/07/2014 87.33p 87.33p 85.93p 101.19p 1510
22/07/2014 86.82p 87.38p 86.82p 101.19p 3097
21/07/2014 88.25p 88.25p 85.96p 101.19p 18755
18/07/2014 86.95p 88.51p 86.30p 101.19p 12555
17/07/2014 89.03p 89.03p 86.86p 101.19p 1349
16/07/2014 87.47p 89.30p 87.47p 101.19p 6517
15/07/2014 87.36p 87.55p 86.63p 101.19p 85397
14/07/2014 88.21p 88.55p 87.21p 101.19p 2252
11/07/2014 87.78p 88.20p 86.95p 101.19p 262
10/07/2014 89.82p 89.82p 86.55p 101.19p 6450
09/07/2014 90.05p 90.80p 89.00p 101.19p 7821
08/07/2014 91.51p 91.51p 89.65p 101.19p 5392
07/07/2014 91.13p 91.60p 90.55p 101.19p 422
04/07/2014 91.57p 91.93p 90.92p 101.19p 12190
03/07/2014 91.65p 91.86p 91.40p 101.19p 177
02/07/2014 91.38p 92.50p 91.20p 101.19p 4532
01/07/2014 93.39p 93.39p 90.71p 101.19p 13243
30/06/2014 92.88p 93.70p 91.90p 101.19p 17883
27/06/2014 92.93p 92.97p 92.03p 101.19p 2405
26/06/2014 93.50p 93.50p 92.20p 101.19p 34869
25/06/2014 93.86p 94.00p 92.79p 101.19p 8461
24/06/2014 93.00p 93.93p 92.56p 101.19p 36388
23/06/2014 94.57p 94.81p 92.60p 101.19p 10895
20/06/2014 95.73p 95.95p 93.75p 101.19p 10709
19/06/2014 95.08p 95.81p 94.00p 101.19p 699
18/06/2014 95.23p 95.68p 94.46p 101.19p 2224
17/06/2014 96.00p 96.75p 95.35p 101.19p 1033
16/06/2014 96.78p 96.78p 95.82p 101.19p 6575
13/06/2014 97.21p 97.55p 96.30p 101.19p 759
12/06/2014 97.55p 97.85p 96.45p 101.19p 1070
11/06/2014 97.92p 98.25p 97.24p 101.19p 2360
10/06/2014 98.22p 98.22p 97.00p 101.19p 7730
09/06/2014 97.38p 98.42p 97.25p 101.19p 1043
06/06/2014 98.69p 98.69p 96.48p 101.19p 1453
05/06/2014 98.96p 98.96p 98.14p 101.19p 7163
04/06/2014 99.58p 99.58p 97.63p 101.19p 2805
03/06/2014 99.56p 99.85p 98.38p 101.19p 269
02/06/2014 99.93p 99.93p 98.88p 101.19p 3889
30/05/2014 98.35p 99.87p 98.35p 101.19p 4140
29/05/2014 98.93p 98.93p 97.75p 101.19p 1370
28/05/2014 99.36p 99.36p 98.10p 101.19p 163
27/05/2014 98.00p 100.20p 98.00p 101.19p 4165
23/05/2014 94.60p 96.18p 94.60p 101.19p 6144
22/05/2014 97.78p 97.78p 95.29p 101.19p 7256
21/05/2014 98.22p 98.25p 96.35p 101.19p 4329
20/05/2014 100.44p 100.44p 98.00p 101.19p 207
19/05/2014 98.67p 101.50p 96.68p 101.19p 30322
16/05/2014 99.57p 100.69p 99.30p 101.19p 7632
15/05/2014 101.61p 101.70p 97.61p 101.19p 30791
14/05/2014 101.66p 101.66p 100.50p 101.19p 4530
13/05/2014 101.54p 101.65p 100.75p 101.63p 847
12/05/2014 101.24p 101.80p 101.00p 101.44p 5684
09/05/2014 101.49p 101.50p 100.69p 101.32p 829
08/05/2014 101.10p 102.00p 100.35p 102.00p 3064
07/05/2014 100.94p 101.30p 100.50p 101.07p 1011
06/05/2014 101.39p 101.81p 100.44p 101.07p 24062
02/05/2014 101.04p 101.07p 99.75p 99.50p 6307
01/05/2014 101.63p 102.60p 99.50p 99.50p 0
30/04/2014 101.24p 102.60p 99.94p 99.50p 9952
29/04/2014 101.09p 101.60p 100.25p 99.50p 22953
28/04/2014 100.69p 101.55p 100.00p 99.50p 410
25/04/2014 100.00p 101.20p 99.50p 99.50p 310
24/04/2014 100.25p 101.90p 99.88p 100.00p 502
23/04/2014 100.13p 101.90p 99.75p 99.75p 2737
22/04/2014 100.38p 101.90p 100.25p 100.25p 2726
17/04/2014 100.25p 101.80p 100.25p 100.38p 50037
16/04/2014 99.25p 101.20p 99.25p 100.00p 1724
15/04/2014 99.25p 100.45p 98.50p 98.50p 8517
14/04/2014 95.43p 99.85p 95.43p 99.50p 862
11/04/2014 95.18p 96.20p 94.20p 95.05p 13712
10/04/2014 96.43p 98.50p 95.68p 95.68p 6812
09/04/2014 95.80p 97.85p 95.80p 96.18p 42323
08/04/2014 95.80p 96.55p 95.68p 95.68p 17507
07/04/2014 95.80p 97.20p 95.80p 95.93p 2091
04/04/2014 95.68p 97.40p 94.70p 96.05p 17181
03/04/2014 94.88p 96.30p 94.88p 95.55p 5265
02/04/2014 95.93p 97.05p 94.25p 94.93p 21461
01/04/2014 94.25p 97.43p 94.00p 95.80p 18805
31/03/2014 94.13p 94.25p 93.65p 94.25p 7717
28/03/2014 93.38p 93.42p 93.20p 93.38p 687
27/03/2014 94.93p 94.93p 93.35p 93.38p 146
26/03/2014 93.38p 95.20p 93.38p 95.05p 10954
25/03/2014 92.35p 92.72p 91.60p 92.60p 1241
24/03/2014 92.47p 92.47p 90.80p 91.97p 5935
21/03/2014 93.22p 93.32p 92.00p 92.60p 4799
20/03/2014 93.22p 93.45p 92.74p 93.22p 3229
19/03/2014 92.63p 94.15p 92.63p 93.88p 10844
18/03/2014 91.75p 93.95p 91.75p 92.50p 7608
17/03/2014 91.00p 93.25p 91.00p 92.13p 3490
14/03/2014 93.13p 93.13p 90.10p 91.00p 4276
13/03/2014 94.13p 98.89p 91.97p 93.38p 48259
12/03/2014 97.58p 97.58p 93.65p 94.50p 53003
11/03/2014 99.58p 100.10p 99.05p 99.46p 52132
10/03/2014 99.33p 99.46p 98.85p 99.46p 11500

*Close Price adjusted for both dividends and splits