Tod S SPA (0NV4) Share Price

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

Date Open High Low Close* Volume
24/05/2013 113.88p 115.25p 112.10p 115.25p 2965
23/05/2013 114.25p 115.25p 111.40p 115.25p 2994
22/05/2013 114.75p 115.25p 113.50p 115.25p 1104
21/05/2013 115.13p 115.25p 114.00p 115.25p 1178
20/05/2013 114.88p 115.90p 114.30p 115.25p 5733
17/05/2013 115.13p 116.70p 115.10p 115.25p 6228
16/05/2013 114.88p 115.25p 112.31p 115.25p 5204
15/05/2013 114.25p 115.30p 112.00p 115.25p 190996
14/05/2013 114.38p 115.25p 112.51p 115.25p 248
13/05/2013 114.25p 115.25p 111.80p 115.25p 55
10/05/2013 112.25p 115.40p 112.25p 115.25p 3494
09/05/2013 112.38p 114.10p 110.50p 110.50p 9195
08/05/2013 111.63p 114.10p 110.50p 110.50p 3882
07/05/2013 111.00p 112.90p 110.50p 110.50p 711
03/05/2013 110.63p 111.43p 110.20p 110.50p 3873
02/05/2013 110.25p 111.90p 110.25p 110.50p 23852
01/05/2013 110.50p 110.90p 109.80p 110.48p 0
30/04/2013 110.50p 110.90p 109.80p 110.50p 4152
29/04/2013 110.00p 110.59p 109.80p 110.50p 2101
26/04/2013 110.25p 110.50p 108.90p 110.50p 26898
25/04/2013 107.50p 110.70p 107.50p 110.50p 11054
24/04/2013 107.38p 109.80p 105.75p 105.75p 12965
23/04/2013 106.13p 109.60p 105.75p 105.75p 865
22/04/2013 106.00p 107.44p 105.75p 105.75p 15628
19/04/2013 105.13p 105.75p 103.00p 105.75p 32256
18/04/2013 105.13p 105.75p 103.20p 105.75p 13403
17/04/2013 105.63p 105.80p 103.20p 105.75p 1768
16/04/2013 108.00p 108.00p 105.10p 105.75p 2382
15/04/2013 110.00p 110.00p 108.15p 110.00p 6312
12/04/2013 109.75p 110.20p 109.50p 110.00p 2209
11/04/2013 109.00p 110.58p 108.63p 108.63p 1884
10/04/2013 108.25p 110.00p 107.77p 108.63p 2439
09/04/2013 109.00p 109.20p 107.68p 108.63p 1026
08/04/2013 108.63p 110.03p 108.63p 108.63p 2426
05/04/2013 110.13p 110.13p 107.27p 108.63p 7894
04/04/2013 110.50p 110.75p 108.30p 110.75p 1887
03/04/2013 110.63p 111.81p 109.90p 110.75p 2798
02/04/2013 110.75p 112.40p 110.40p 110.75p 6149
28/03/2013 110.00p 111.12p 109.70p 110.75p 1443
27/03/2013 110.13p 111.00p 109.30p 110.75p 24570
26/03/2013 110.63p 111.05p 110.20p 110.75p 728
25/03/2013 110.50p 111.20p 109.20p 110.75p 41379
22/03/2013 110.38p 110.75p 108.62p 110.75p 20965
21/03/2013 111.50p 111.50p 109.55p 110.75p 16071
20/03/2013 111.13p 111.80p 110.75p 110.75p 748
19/03/2013 111.13p 111.73p 110.20p 110.75p 3057
18/03/2013 111.13p 111.13p 110.11p 110.75p 2053
15/03/2013 111.25p 112.00p 110.75p 110.75p 5098
14/03/2013 111.88p 113.10p 109.90p 110.75p 10536
13/03/2013 114.00p 115.50p 112.10p 115.50p 4454
12/03/2013 114.00p 115.50p 112.00p 115.50p 2185
11/03/2013 115.25p 115.50p 114.06p 115.50p 14691
08/03/2013 112.25p 116.20p 112.25p 115.50p 8300
07/03/2013 111.38p 113.80p 110.50p 110.50p 282
06/03/2013 111.63p 114.00p 110.50p 110.50p 1418
05/03/2013 111.00p 113.20p 110.50p 110.50p 8046
04/03/2013 110.50p 111.15p 109.82p 110.50p 3433
01/03/2013 110.38p 112.10p 109.30p 110.50p 10825
28/02/2013 107.25p 110.87p 107.25p 110.50p 6183
27/02/2013 108.13p 108.51p 105.50p 105.50p 703
26/02/2013 105.38p 108.30p 105.38p 105.50p 2144
25/02/2013 105.25p 108.90p 105.25p 105.50p 7
22/02/2013 104.88p 105.50p 102.20p 105.50p 0
21/02/2013 104.88p 105.50p 102.20p 105.50p 2935
20/02/2013 105.38p 106.38p 100.00p 105.50p 0
19/02/2013 100.76p 105.75p 100.00p 105.50p 0
18/02/2013 100.81p 101.65p 100.00p 100.00p 0
15/02/2013 100.04p 101.65p 100.00p 100.00p 1824
14/02/2013 100.45p 100.64p 99.75p 100.00p 0
13/02/2013 99.75p 100.64p 99.75p 100.00p 0
12/02/2013 100.03p 100.64p 100.00p 100.00p 0
11/02/2013 100.64p 100.64p 100.00p 100.00p 510
08/02/2013 99.75p 100.00p 99.37p 100.00p 0
07/02/2013 99.88p 100.00p 99.37p 100.00p 18
06/02/2013 100.54p 101.10p 100.00p 100.00p 128
05/02/2013 100.03p 100.85p 100.00p 100.00p 18
04/02/2013 101.54p 102.96p 100.00p 100.00p 0
01/02/2013 100.40p 102.96p 100.00p 100.00p 880
31/01/2013 102.88p 105.00p 100.00p 100.00p 0
30/01/2013 103.63p 105.00p 102.00p 105.00p 0
29/01/2013 105.00p 105.00p 102.00p 105.00p 36
28/01/2013 104.13p 105.00p 100.00p 105.00p 0
25/01/2013 101.78p 105.00p 100.00p 105.00p 0
24/01/2013 101.29p 102.05p 100.00p 100.00p 1070
23/01/2013 101.59p 103.16p 100.00p 100.00p 1200
22/01/2013 101.38p 102.92p 100.00p 100.00p 0
21/01/2013 101.95p 102.92p 100.00p 100.00p 0
18/01/2013 101.90p 102.92p 100.00p 100.00p 1483
17/01/2013 100.21p 100.92p 100.00p 100.00p 1572
16/01/2013 98.88p 100.00p 98.88p 100.00p 50
15/01/2013 98.25p 100.00p 97.30p 100.00p 0
14/01/2013 98.75p 100.00p 97.30p 100.00p 5000
11/01/2013 98.38p 100.00p 97.32p 100.00p 0
10/01/2013 99.00p 100.00p 97.32p 100.00p 455
09/01/2013 98.63p 100.00p 97.75p 100.00p 18
08/01/2013 98.75p 100.00p 98.30p 100.00p 0
07/01/2013 99.88p 100.00p 98.30p 100.00p 7000
04/01/2013 99.50p 100.00p 99.03p 100.00p 0
03/01/2013 99.25p 100.00p 99.03p 100.00p 69
02/01/2013 95.61p 100.00p 95.61p 100.00p 154
31/12/2012 94.63p 96.19p 94.63p 94.63p 0
28/12/2012 95.13p 96.19p 94.63p 94.63p 0
27/12/2012 95.10p 96.19p 94.63p 94.63p 2309
24/12/2012 95.07p 95.98p 94.63p 94.63p 0
21/12/2012 95.26p 95.98p 94.63p 94.63p 5737
20/12/2012 94.90p 95.81p 94.63p 94.63p 0
19/12/2012 94.85p 94.88p 94.63p 94.63p 852
18/12/2012 94.86p 94.86p 94.26p 94.63p 0
17/12/2012 94.68p 94.71p 94.26p 94.63p 0
14/12/2012 94.68p 94.71p 94.26p 94.63p 0
13/12/2012 94.71p 94.71p 94.26p 94.63p 1898
12/12/2012 94.86p 95.28p 94.51p 94.63p 0
11/12/2012 94.87p 95.28p 94.51p 94.63p 0
10/12/2012 94.51p 95.28p 94.51p 94.63p 0
07/12/2012 95.28p 95.28p 94.63p 94.63p 21
06/12/2012 93.81p 96.45p 93.00p 93.00p 100
05/12/2012 93.90p 94.95p 93.00p 93.00p 0
04/12/2012 93.68p 94.95p 93.00p 93.00p 223
03/12/2012 93.21p 93.78p 92.58p 93.00p 0
30/11/2012 92.58p 93.78p 92.58p 93.00p 1914
29/11/2012 90.41p 93.00p 89.50p 93.00p 0
28/11/2012 89.50p 91.00p 89.50p 89.50p 41
27/11/2012 90.06p 90.85p 89.50p 89.50p 27
26/11/2012 89.94p 89.94p 88.71p 89.50p 0
23/11/2012 89.59p 89.59p 88.71p 89.50p 0
22/11/2012 89.32p 89.50p 88.71p 89.50p 0
21/11/2012 89.17p 89.50p 88.71p 89.50p 780
20/11/2012 88.32p 89.50p 85.25p 89.50p 0
19/11/2012 85.78p 89.50p 85.25p 89.50p 0
16/11/2012 85.63p 85.90p 85.25p 85.25p 1969
15/11/2012 85.40p 85.63p 85.25p 85.25p 54
14/11/2012 88.85p 88.85p 84.89p 85.25p 4024
13/11/2012 94.18p 94.18p 87.91p 90.00p 12133
12/11/2012 93.36p 94.75p 92.30p 94.75p 0
09/11/2012 93.54p 94.75p 92.30p 94.75p 147
08/11/2012 93.83p 94.75p 92.80p 94.75p 0
07/11/2012 94.09p 94.75p 92.80p 94.75p 77

*Close Price adjusted for both dividends and splits