Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
07/03/2014 99.71p 99.75p 98.70p 99.08p 2940
06/03/2014 99.46p 99.71p 99.10p 99.71p 1957
05/03/2014 99.46p 99.46p 98.40p 99.46p 3770
04/03/2014 98.83p 99.55p 98.22p 99.46p 3746
03/03/2014 98.33p 98.71p 97.50p 98.58p 552
28/02/2014 99.46p 99.46p 98.60p 99.33p 2257
27/02/2014 99.21p 99.33p 98.38p 99.33p 248
26/02/2014 98.88p 99.21p 98.55p 99.21p 2339
25/02/2014 100.13p 100.13p 98.60p 99.33p 6602
24/02/2014 99.33p 99.95p 99.25p 99.88p 163
21/02/2014 100.38p 100.38p 99.20p 99.46p 450
20/02/2014 99.46p 99.58p 98.85p 99.58p 490
19/02/2014 101.00p 101.20p 99.70p 99.88p 5719
18/02/2014 101.50p 101.80p 101.00p 101.50p 119654
17/02/2014 102.00p 102.60p 100.90p 101.63p 9930
14/02/2014 99.33p 102.80p 98.40p 101.88p 7254
13/02/2014 98.71p 99.08p 97.10p 99.08p 23644
12/02/2014 98.46p 98.83p 97.50p 98.83p 40790
11/02/2014 98.33p 98.33p 96.75p 98.21p 3196
10/02/2014 98.33p 98.58p 96.70p 98.33p 11164
07/02/2014 99.46p 99.46p 96.65p 98.21p 17117
06/02/2014 99.46p 100.10p 98.59p 99.21p 18185
05/02/2014 99.21p 99.21p 97.25p 98.46p 5300
04/02/2014 98.33p 99.05p 97.25p 98.96p 6361
03/02/2014 100.13p 101.30p 97.49p 98.83p 21735
31/01/2014 103.00p 103.00p 99.15p 101.25p 7296
30/01/2014 105.88p 105.88p 100.60p 102.63p 15587
29/01/2014 110.88p 112.40p 109.50p 111.38p 2779
28/01/2014 108.13p 111.65p 108.13p 110.38p 2932
27/01/2014 108.13p 108.80p 107.25p 108.25p 17689
24/01/2014 111.13p 111.13p 107.40p 109.00p 9361
23/01/2014 112.00p 112.20p 109.90p 111.00p 2620
22/01/2014 114.13p 114.20p 111.40p 111.88p 876
21/01/2014 113.38p 114.85p 113.20p 114.38p 4582
20/01/2014 109.50p 111.95p 109.50p 110.38p 883
17/01/2014 109.38p 110.20p 109.38p 109.50p 6239
16/01/2014 109.38p 110.10p 109.00p 109.13p 8357
15/01/2014 109.63p 110.60p 109.25p 109.25p 4970
14/01/2014 109.00p 110.01p 109.00p 109.13p 3787
13/01/2014 109.75p 111.62p 109.38p 109.38p 2086
10/01/2014 109.38p 111.03p 109.00p 109.63p 8624
09/01/2014 111.38p 111.65p 107.50p 108.38p 35832
08/01/2014 117.88p 118.00p 114.70p 115.50p 7459
07/01/2014 119.00p 119.30p 117.63p 117.63p 22969
06/01/2014 119.00p 120.30p 119.00p 119.00p 983
03/01/2014 119.00p 120.79p 119.00p 119.13p 3894
02/01/2014 119.75p 121.70p 118.75p 118.75p 9012
31/12/2013 119.75p 121.20p 117.25p 119.75p 0
30/12/2013 119.25p 121.20p 119.25p 119.75p 3212
27/12/2013 119.50p 121.10p 119.00p 119.00p 6090
24/12/2013 119.00p 120.10p 118.66p 119.00p 261
23/12/2013 118.75p 120.10p 118.66p 119.13p 256
20/12/2013 117.88p 119.78p 117.10p 118.38p 50187
19/12/2013 117.50p 119.20p 117.50p 118.25p 4054
18/12/2013 116.50p 118.20p 116.50p 117.00p 1564
17/12/2013 119.50p 119.50p 116.30p 116.50p 3076
16/12/2013 120.75p 120.75p 118.10p 119.88p 4484
13/12/2013 121.00p 121.00p 119.70p 120.75p 719
12/12/2013 121.25p 121.25p 120.00p 121.13p 5949
11/12/2013 122.25p 122.25p 121.00p 121.38p 251
10/12/2013 123.00p 123.00p 122.00p 122.00p 861
09/12/2013 120.88p 123.25p 120.88p 123.25p 297
06/12/2013 122.75p 122.75p 120.60p 121.13p 9751
05/12/2013 122.63p 124.20p 122.63p 122.75p 3668
04/12/2013 123.88p 124.81p 122.00p 122.75p 438
03/12/2013 125.13p 125.95p 123.75p 123.75p 16917
02/12/2013 124.25p 125.80p 124.13p 124.13p 3229
29/11/2013 125.00p 126.10p 124.13p 124.13p 320
28/11/2013 124.00p 127.00p 124.00p 124.88p 1932
27/11/2013 123.38p 125.20p 123.30p 124.25p 1523
26/11/2013 121.38p 123.99p 121.10p 123.00p 6595
25/11/2013 117.13p 122.20p 117.13p 121.75p 846
22/11/2013 116.50p 118.40p 116.50p 116.75p 4256
21/11/2013 116.00p 117.30p 115.60p 116.50p 2219
20/11/2013 117.13p 117.13p 116.40p 116.50p 324
19/11/2013 117.38p 118.60p 116.88p 116.88p 967
18/11/2013 117.00p 119.40p 116.60p 117.63p 1683
15/11/2013 116.38p 119.00p 116.38p 116.63p 664
14/11/2013 123.88p 123.88p 112.31p 116.00p 976
13/11/2013 122.88p 123.30p 121.20p 122.13p 2178
12/11/2013 123.50p 123.50p 122.10p 123.50p 411
11/11/2013 123.88p 123.88p 122.70p 123.25p 2236
08/11/2013 123.88p 124.20p 122.40p 124.13p 152
07/11/2013 123.63p 125.85p 123.40p 124.13p 4231
06/11/2013 122.25p 125.10p 121.90p 123.50p 2596
05/11/2013 122.00p 122.38p 121.20p 122.25p 270
04/11/2013 122.38p 122.38p 120.71p 121.75p 18111
01/11/2013 122.63p 122.70p 121.40p 122.13p 4937
31/10/2013 122.38p 123.10p 121.75p 122.75p 6994
30/10/2013 123.75p 124.70p 121.55p 122.38p 17706
29/10/2013 123.63p 124.60p 123.05p 123.88p 843
28/10/2013 124.63p 125.80p 122.80p 123.00p 2341
25/10/2013 125.88p 125.88p 123.35p 123.88p 137371
24/10/2013 126.25p 128.00p 126.00p 126.38p 367
23/10/2013 126.13p 128.20p 126.00p 126.00p 6146
22/10/2013 125.13p 127.90p 125.13p 126.25p 1468
21/10/2013 127.00p 127.00p 123.88p 123.88p 4915
18/10/2013 128.50p 129.00p 128.30p 128.63p 1753
17/10/2013 128.63p 129.50p 127.60p 128.38p 5237
16/10/2013 128.50p 128.70p 126.10p 128.38p 23035
15/10/2013 130.88p 135.64p 128.25p 128.88p 63570
14/10/2013 137.38p 137.38p 129.59p 130.38p 49853
11/10/2013 136.63p 137.13p 136.63p 137.13p 1613
10/10/2013 136.25p 144.38p 105.10p 136.00p 98
09/10/2013 136.13p 144.38p 105.10p 136.00p 3106
08/10/2013 136.13p 144.38p 105.10p 136.00p 669
07/10/2013 136.38p 144.38p 105.10p 136.00p 19723
04/10/2013 137.00p 144.38p 105.10p 136.00p 1500
03/10/2013 137.25p 144.38p 105.10p 136.00p 619
02/10/2013 137.25p 144.38p 105.10p 136.00p 377
01/10/2013 136.88p 144.38p 105.10p 136.00p 1894
30/09/2013 135.50p 144.38p 105.10p 136.00p 18844
27/09/2013 137.75p 144.38p 105.10p 136.00p 1923
26/09/2013 137.88p 144.38p 105.10p 136.00p 1093
25/09/2013 137.63p 144.38p 105.10p 136.00p 7050
24/09/2013 137.75p 144.38p 105.10p 136.00p 188
23/09/2013 137.25p 144.38p 105.10p 136.00p 256
20/09/2013 137.25p 144.38p 105.10p 136.00p 201
19/09/2013 137.00p 144.38p 105.10p 136.00p 3172
18/09/2013 137.63p 144.38p 105.10p 136.00p 1174
17/09/2013 137.88p 144.38p 105.10p 136.00p 586
16/09/2013 137.50p 144.38p 105.10p 136.00p 1151
13/09/2013 136.75p 144.38p 105.10p 136.00p 1088
12/09/2013 137.75p 144.38p 105.10p 136.00p 2253
11/09/2013 138.25p 144.38p 105.10p 136.00p 1369
10/09/2013 137.88p 144.38p 105.10p 136.00p 4311
09/09/2013 137.63p 144.38p 105.10p 136.00p 4255
06/09/2013 137.13p 144.38p 105.10p 136.00p 31
05/09/2013 136.63p 144.38p 105.10p 136.00p 1288
04/09/2013 137.50p 144.38p 105.10p 136.00p 7663
03/09/2013 137.75p 144.38p 105.10p 136.00p 966
02/09/2013 136.75p 144.38p 105.10p 136.00p 5630
30/08/2013 137.38p 144.38p 105.10p 136.00p 237
29/08/2013 135.25p 144.38p 105.10p 136.00p 1266
28/08/2013 135.63p 144.38p 105.10p 136.00p 2986
27/08/2013 140.63p 144.38p 105.10p 136.25p 943
23/08/2013 142.13p 144.38p 105.10p 142.00p 446
22/08/2013 141.00p 144.38p 105.10p 142.00p 3474
21/08/2013 139.88p 144.38p 105.10p 142.00p 1512
20/08/2013 140.63p 144.38p 105.10p 142.00p 4651
19/08/2013 141.25p 144.38p 105.10p 142.00p 2495
16/08/2013 142.88p 144.38p 105.10p 142.00p 3080
15/08/2013 142.00p 144.38p 105.10p 142.00p 0
14/08/2013 143.13p 144.38p 105.10p 142.00p 5301
13/08/2013 138.38p 143.00p 105.10p 142.00p 6038
12/08/2013 136.13p 137.38p 105.10p 135.50p 13243
09/08/2013 135.75p 136.63p 105.10p 135.50p 6274
08/08/2013 131.13p 136.63p 105.10p 135.50p 13243
07/08/2013 129.00p 129.88p 105.10p 129.50p 4870
06/08/2013 125.50p 129.88p 105.10p 129.50p 4205
05/08/2013 124.63p 126.00p 105.10p 123.38p 394
02/08/2013 124.38p 125.50p 105.10p 123.38p 376
01/08/2013 120.38p 125.50p 105.10p 123.38p 9331
31/07/2013 119.75p 125.50p 105.10p 119.00p 575
30/07/2013 119.50p 125.50p 105.10p 119.00p 2249
29/07/2013 119.25p 125.50p 105.10p 119.00p 2254
26/07/2013 119.75p 125.50p 105.10p 119.00p 1616
25/07/2013 119.00p 125.50p 105.10p 119.00p 2740
24/07/2013 125.50p 125.50p 105.10p 119.00p 23871
23/07/2013 121.75p 125.50p 105.10p 125.50p 18732
22/07/2013 121.13p 121.13p 105.10p 120.00p 2579
19/07/2013 120.50p 120.50p 105.10p 120.00p 3968
18/07/2013 119.00p 120.25p 105.10p 120.00p 754
17/07/2013 115.75p 117.63p 105.10p 114.13p 637
16/07/2013 116.00p 117.63p 105.10p 114.13p 4593
15/07/2013 115.50p 117.63p 105.10p 114.13p 123289
12/07/2013 115.75p 117.63p 105.10p 114.13p 1479
11/07/2013 115.00p 115.50p 105.10p 114.13p 1
10/07/2013 114.75p 115.50p 105.10p 114.13p 558
09/07/2013 115.00p 115.00p 105.10p 114.13p 6897
08/07/2013 114.38p 114.38p 105.10p 114.13p 3883
05/07/2013 111.88p 114.13p 105.10p 114.13p 2606
04/07/2013 111.00p 112.13p 105.10p 110.00p 540
03/07/2013 110.13p 110.75p 105.10p 110.00p 1040
02/07/2013 110.75p 110.75p 105.10p 110.00p 3225
01/07/2013 109.63p 110.75p 105.10p 110.00p 1322
28/06/2013 106.13p 108.80p 105.10p 105.10p 6679
27/06/2013 106.13p 108.40p 105.10p 105.10p 2665
26/06/2013 105.88p 108.48p 105.10p 105.10p 15676
25/06/2013 105.25p 107.40p 105.10p 105.10p 918
24/06/2013 108.25p 108.25p 104.90p 105.10p 583
21/06/2013 109.00p 109.63p 107.10p 109.63p 25887
20/06/2013 109.50p 110.05p 108.40p 109.63p 3836
19/06/2013 110.13p 111.75p 109.63p 109.63p 21428
18/06/2013 109.63p 110.70p 109.63p 109.63p 1010
17/06/2013 106.63p 111.10p 106.63p 109.63p 766
14/06/2013 105.75p 107.40p 105.00p 105.00p 2132
13/06/2013 107.63p 107.63p 104.80p 105.00p 13660
12/06/2013 108.63p 109.50p 106.60p 109.50p 2073
11/06/2013 109.63p 109.63p 107.50p 109.50p 4076
10/06/2013 109.13p 109.50p 108.70p 109.50p 4646
07/06/2013 109.38p 110.00p 107.85p 109.50p 1428
06/06/2013 109.00p 110.00p 108.90p 109.50p 408
05/06/2013 109.25p 110.75p 109.20p 109.50p 10448
04/06/2013 110.25p 110.70p 109.30p 109.50p 10881
03/06/2013 109.75p 110.60p 108.90p 109.50p 7141
31/05/2013 113.88p 115.25p 110.20p 115.25p 6713
30/05/2013 113.50p 115.25p 111.80p 115.25p 2451
29/05/2013 115.13p 115.25p 111.85p 115.25p 2824
28/05/2013 114.50p 115.60p 114.20p 115.25p 2184

*Close Price adjusted for both dividends and splits